stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,230800,731689890,5670,5670,5670,5670,1715
20230621,230700,731689890,5670,5670,5670,5670,0
20230621,230600,731689890,5670,5670,5670,5670,0
20230621,230500,731689890,5670,5670,5670,5670,0
20230621,230400,731689890,5670,5670,5670,5670,0
20230621,230300,731689890,5670,5670,5670,5670,0
20230621,230200,731689890,5670,5670,5670,5670,0
20230621,230100,731689890,5670,5670,5670,5670,0
20230621,230000,731689890,5670,5670,5670,5670,0
20230621,225900,731689890,5670,5670,5670,5670,0
20230621,225800,731689890,5670,5670,5670,5670,0
20230621,225700,731689890,5670,5670,5670,5670,0
20230621,225600,731689890,5670,5670,5670,5670,0
20230621,225500,731689890,5670,5670,5670,5670,0
20230621,225400,731689890,5670,5670,5670,5670,0
20230621,225300,731689890,5670,5670,5670,5670,0
20230621,225200,731689890,5670,5670,5670,5670,0
20230621,225100,731689890,5670,5670,5670,5670,0
20230621,225000,731689890,5670,5670,5670,5670,0
20230621,224900,731689890,5670,5670,5670,5670,0
20230621,224800,731689890,5670,5670,5670,5670,0
20230621,224700,731689890,5670,5670,5670,5670,0
20230621,224600,731689890,5670,5670,5670,5670,0
20230621,224500,731689890,5670,5670,5670,5670,0
20230621,224400,731689890,5670,5670,5670,5670,0
20230621,224300,731689890,5670,5670,5670,5670,0
20230621,224200,731689890,5670,5670,5670,5670,0
20230621,224100,731689890,5670,5670,5670,5670,0
20230621,224000,731689890,5670,5670,5670,5670,0
20230621,223900,731689890,5670,5670,5670,5670,0
20230621,223800,731689890,5670,5670,5670,5670,1715
20230621,223700,731689890,5670,5670,5670,5670,0
20230621,223600,731689890,5670,5670,5670,5670,0
20230621,223500,731689890,5670,5670,5670,5670,0
20230621,223400,731689890,5670,5670,5670,5670,0
20230621,223300,731689890,5670,5670,5670,5670,0
20230621,223200,731689890,5670,5670,5670,5670,0
20230621,223100,731689890,5670,5670,5670,5670,0
20230621,223000,731689890,5670,5670,5670,5670,0
20230621,222900,731689890,5670,5670,5670,5670,0
20230621,222800,731689890,5670,5670,5670,5670,0
20230621,222700,731689890,5670,5670,5670,5670,0
20230621,222600,731689890,5670,5670,5670,5670,0
20230621,222500,731689890,5670,5670,5670,5670,0
20230621,222400,731689890,5670,5670,5670,5670,0
20230621,222300,731689890,5670,5670,5670,5670,0
20230621,222200,731689890,5670,5670,5670,5670,0
20230621,222100,731689890,5670,5670,5670,5670,0
20230621,222000,731689890,5670,5670,5670,5670,0
20230621,221900,731689890,5670,5670,5670,5670,0
20230621,221800,731689890,5670,5670,5670,5670,0
20230621,221700,731689890,5670,5670,5670,5670,0
20230621,221600,731689890,5670,5670,5670,5670,0
20230621,221500,731689890,5670,5670,5670,5670,0
20230621,221400,731689890,5670,5670,5670,5670,0
20230621,221300,731689890,5670,5670,5670,5670,0
20230621,221200,731689890,5670,5670,5670,5670,0
20230621,221100,731689890,5670,5670,5670,5670,0
20230621,221000,731689890,5670,5670,5670,5670,0
20230621,220900,731689890,5670,5670,5670,5670,0
20230621,220800,731689890,5670,5670,5670,5670,1715
20230621,220700,731689890,5670,5670,5670,5670,0
20230621,220600,731689890,5670,5670,5670,5670,0
20230621,220500,731689890,5670,5670,5670,5670,0
20230621,220400,731689890,5670,5670,5670,5670,0
20230621,220300,731689890,5670,5670,5670,5670,0
20230621,220200,731689890,5670,5670,5670,5670,0
20230621,220100,731689890,5670,5670,5670,5670,0
20230621,220000,731689890,5670,5670,5670,5670,0
20230621,215900,731689890,5670,5670,5670,5670,0
20230621,215800,731689890,5670,5670,5670,5670,0
20230621,215700,731689890,5670,5670,5670,5670,0
20230621,215600,731689890,5670,5670,5670,5670,0
20230621,215500,731689890,5670,5670,5670,5670,0
20230621,215400,731689890,5670,5670,5670,5670,0
20230621,215300,731689890,5670,5670,5670,5670,0
20230621,215200,731689890,5670,5670,5670,5670,0
20230621,215100,731689890,5670,5670,5670,5670,0
20230621,215000,731689890,5670,5670,5670,5670,0
20230621,214900,731689890,5670,5670,5670,5670,0
20230621,214800,731689890,5670,5670,5670,5670,0
20230621,214700,731689890,5670,5670,5670,5670,0
20230621,214600,731689890,5670,5670,5670,5670,0
20230621,214500,731689890,5670,5670,5670,5670,0
20230621,214400,731689890,5670,5670,5670,5670,0
20230621,214300,731689890,5670,5670,5670,5670,0
20230621,214200,731689890,5670,5670,5670,5670,0
20230621,214100,731689890,5670,5670,5670,5670,0
20230621,214000,731689890,5670,5670,5670,5670,0
20230621,213900,731689890,5670,5670,5670,5670,0
20230621,213800,731689890,5670,5670,5670,5670,1715
20230621,213700,731689890,5670,5670,5670,5670,0
20230621,213600,731689890,5670,5670,5670,5670,0
20230621,213500,731689890,5670,5670,5670,5670,0
20230621,213400,731689890,5670,5670,5670,5670,0
20230621,213300,731689890,5670,5670,5670,5670,0
20230621,213200,731689890,5670,5670,5670,5670,0
20230621,213100,731689890,5670,5670,5670,5670,0
20230621,213000,731689890,5670,5670,5670,5670,0
20230621,212900,731689890,5670,5670,5670,5670,0
20230621,212800,731689890,5670,5670,5670,5670,0
20230621,212700,731689890,5670,5670,5670,5670,0
20230621,212600,731689890,5670,5670,5670,5670,0
20230621,212500,731689890,5670,5670,5670,5670,0
20230621,212400,731689890,5670,5670,5670,5670,0
20230621,212300,731689890,5670,5670,5670,5670,0
20230621,212200,731689890,5670,5670,5670,5670,0
20230621,212100,731689890,5670,5670,5670,5670,0
20230621,212000,731689890,5670,5670,5670,5670,0
20230621,211900,731689890,5670,5670,5670,5670,0
20230621,211800,731689890,5670,5670,5670,5670,0
20230621,211700,731689890,5670,5670,5670,5670,0
20230621,211600,731689890,5670,5670,5670,5670,0
20230621,211500,731689890,5670,5670,5670,5670,0
20230621,211400,731689890,5670,5670,5670,5670,0
20230621,211300,731689890,5670,5670,5670,5670,0
20230621,211200,731689890,5670,5670,5670,5670,0
20230621,211100,731689890,5670,5670,5670,5670,0
20230621,211000,731689890,5670,5670,5670,5670,0
20230621,210900,731689890,5670,5670,5670,5670,0
20230621,210800,731689890,5670,5670,5670,5670,1715
20230621,210700,731689890,5670,5670,5670,5670,0
20230621,210600,731689890,5670,5670,5670,5670,0
20230621,210500,731689890,5670,5670,5670,5670,0
20230621,210400,731689890,5670,5670,5670,5670,0
20230621,210300,731689890,5670,5670,5670,5670,0
20230621,210200,731689890,5670,5670,5670,5670,0
20230621,210100,731689890,5670,5670,5670,5670,0
20230621,210000,731689890,5670,5670,5670,5670,0
20230621,205900,731689890,5670,5670,5670,5670,0
20230621,205800,731689890,5670,5670,5670,5670,0
20230621,205700,731689890,5670,5670,5670,5670,0
20230621,205600,731689890,5670,5670,5670,5670,0
20230621,205500,731689890,5670,5670,5670,5670,0
20230621,205400,731689890,5670,5670,5670,5670,0
20230621,205300,731689890,5670,5670,5670,5670,0
20230621,205200,731689890,5670,5670,5670,5670,0
20230621,205100,731689890,5670,5670,5670,5670,0
20230621,205000,731689890,5670,5670,5670,5670,0
20230621,204900,731689890,5670,5670,5670,5670,0
20230621,204800,731689890,5670,5670,5670,5670,0
20230621,204700,731689890,5670,5670,5670,5670,0
20230621,204600,731689890,5670,5670,5670,5670,0
20230621,204500,731689890,5670,5670,5670,5670,0
20230621,204400,731689890,5670,5670,5670,5670,0
20230621,204300,731689890,5670,5670,5670,5670,0
20230621,204200,731689890,5670,5670,5670,5670,0
20230621,204100,731689890,5670,5670,5670,5670,0
20230621,204000,731689890,5670,5670,5670,5670,0
20230621,203900,731689890,5670,5670,5670,5670,0
20230621,203800,731689890,5670,5670,5670,5670,1715
20230621,203700,731689890,5670,5670,5670,5670,0
20230621,203600,731689890,5670,5670,5670,5670,0
20230621,203500,731689890,5670,5670,5670,5670,0
20230621,203400,731689890,5670,5670,5670,5670,0
20230621,203300,731689890,5670,5670,5670,5670,0
20230621,203200,731689890,5670,5670,5670,5670,0
20230621,203100,731689890,5670,5670,5670,5670,0
20230621,203000,731689890,5670,5670,5670,5670,0
20230621,202900,731689890,5670,5670,5670,5670,0
20230621,202800,731689890,5670,5670,5670,5670,0
20230621,202700,731689890,5670,5670,5670,5670,0
20230621,202600,731689890,5670,5670,5670,5670,0
20230621,202500,731689890,5670,5670,5670,5670,0
20230621,202400,731689890,5670,5670,5670,5670,0
20230621,202300,731689890,5670,5670,5670,5670,0
20230621,202200,731689890,5670,5670,5670,5670,0
20230621,202100,731689890,5670,5670,5670,5670,0
20230621,202000,731689890,5670,5670,5670,5670,0
20230621,201900,731689890,5670,5670,5670,5670,0
20230621,201800,731689890,5670,5670,5670,5670,0
20230621,201700,731689890,5670,5670,5670,5670,0
20230621,201600,731689890,5670,5670,5670,5670,0
20230621,201500,731689890,5670,5670,5670,5670,0
20230621,201400,731689890,5670,5670,5670,5670,0
20230621,201300,731689890,5670,5670,5670,5670,0
20230621,201200,731689890,5670,5670,5670,5670,0
20230621,201100,731689890,5670,5670,5670,5670,0
20230621,201000,731689890,5670,5670,5670,5670,0
20230621,200900,731689890,5670,5670,5670,5670,0
20230621,200800,731689890,5670,5670,5670,5670,1715
20230621,200700,731689890,5670,5670,5670,5670,0
20230621,200600,731689890,5670,5670,5670,5670,0
20230621,200500,731689890,5670,5670,5670,5670,0
20230621,200400,731689890,5670,5670,5670,5670,0
20230621,200300,731689890,5670,5670,5670,5670,0
20230621,200200,731689890,5670,5670,5670,5670,0
20230621,200100,731689890,5670,5670,5670,5670,0
20230621,200000,731689890,5670,5670,5670,5670,0
20230621,195900,731689890,5670,5670,5670,5670,0
20230621,195800,731689890,5670,5670,5670,5670,0
20230621,195700,731689890,5670,5670,5670,5670,0
20230621,195600,731689890,5670,5670,5670,5670,0
20230621,195500,731689890,5670,5670,5670,5670,0
20230621,195400,731689890,5670,5670,5670,5670,0
20230621,195300,731689890,5670,5670,5670,5670,0
20230621,195200,731689890,5670,5670,5670,5670,0
20230621,195100,731689890,5670,5670,5670,5670,0
20230621,195000,731689890,5670,5670,5670,5670,0
20230621,194900,731689890,5670,5670,5670,5670,0
20230621,194800,731689890,5670,5670,5670,5670,0
20230621,194700,731689890,5670,5670,5670,5670,0
20230621,194600,731689890,5670,5670,5670,5670,0
20230621,194500,731689890,5670,5670,5670,5670,0
20230621,194400,731689890,5670,5670,5670,5670,0
20230621,194300,731689890,5670,5670,5670,5670,0
20230621,194200,731689890,5670,5670,5670,5670,0
20230621,194100,731689890,5670,5670,5670,5670,0
20230621,194000,731689890,5670,5670,5670,5670,0
20230621,193900,731689890,5670,5670,5670,5670,0
20230621,193800,731689890,5670,5670,5670,5670,1715
20230621,193700,731689890,5670,5670,5670,5670,0
20230621,193600,731689890,5670,5670,5670,5670,0
20230621,193500,731689890,5670,5670,5670,5670,0
20230621,193400,731689890,5670,5670,5670,5670,0
20230621,193300,731689890,5670,5670,5670,5670,0
20230621,193200,731689890,5670,5670,5670,5670,0
20230621,193100,731689890,5670,5670,5670,5670,0
20230621,193000,731689890,5670,5670,5670,5670,0
20230621,192900,731689890,5670,5670,5670,5670,0
20230621,192800,731689890,5670,5670,5670,5670,0
20230621,192700,731689890,5670,5670,5670,5670,0
20230621,192600,731689890,5670,5670,5670,5670,0
20230621,192500,731689890,5670,5670,5670,5670,0
20230621,192400,731689890,5670,5670,5670,5670,0
20230621,192300,731689890,5670,5670,5670,5670,0
20230621,192200,731689890,5670,5670,5670,5670,0
20230621,192100,731689890,5670,5670,5670,5670,0
20230621,192000,731689890,5670,5670,5670,5670,0
20230621,191900,731689890,5670,5670,5670,5670,0
20230621,191800,731689890,5670,5670,5670,5670,0
20230621,191700,731689890,5670,5670,5670,5670,0
20230621,191600,731689890,5670,5670,5670,5670,0
20230621,191500,731689890,5670,5670,5670,5670,0
20230621,191400,731689890,5670,5670,5670,5670,0
20230621,191300,731689890,5670,5670,5670,5670,0
20230621,191200,731689890,5670,5670,5670,5670,0
20230621,191100,731689890,5670,5670,5670,5670,0
20230621,191000,731689890,5670,5670,5670,5670,0
20230621,190900,731689890,5670,5670,5670,5670,0
20230621,190800,731689890,5670,5670,5670,5670,1715
20230621,190700,731689890,5670,5670,5670,5670,0
20230621,190600,731689890,5670,5670,5670,5670,0
20230621,190500,731689890,5670,5670,5670,5670,0
20230621,190400,731689890,5670,5670,5670,5670,0
20230621,190300,731689890,5670,5670,5670,5670,0
20230621,190200,731689890,5670,5670,5670,5670,0
20230621,190100,731689890,5670,5670,5670,5670,0
20230621,190000,731689890,5670,5670,5670,5670,0
20230621,185900,731689890,5670,5670,5670,5670,0
20230621,185800,731689890,5670,5670,5670,5670,0
20230621,185700,731689890,5670,5670,5670,5670,0
20230621,185600,731689890,5670,5670,5670,5670,0
20230621,185500,731689890,5670,5670,5670,5670,0
20230621,185400,731689890,5670,5670,5670,5670,0
20230621,185300,731689890,5670,5670,5670,5670,0
20230621,185200,731689890,5670,5670,5670,5670,0
20230621,185100,731689890,5670,5670,5670,5670,0
20230621,185000,731689890,5670,5670,5670,5670,0
20230621,184900,731689890,5670,5670,5670,5670,0
20230621,184800,731689890,5670,5670,5670,5670,0
20230621,184700,731689890,5670,5670,5670,5670,0
20230621,184600,731689890,5670,5670,5670,5670,0
20230621,184500,731689890,5670,5670,5670,5670,0
20230621,184400,731689890,5670,5670,5670,5670,0
20230621,184300,731689890,5670,5670,5670,5670,0
20230621,184200,731689890,5670,5670,5670,5670,0
20230621,184100,731689890,5670,5670,5670,5670,0
20230621,184000,731689890,5670,5670,5670,5670,0
20230621,183900,731689890,5670,5670,5670,5670,0
20230621,183800,731689890,5670,5670,5670,5670,1715
20230621,183700,731689890,5670,5670,5670,5670,0
20230621,183600,731689890,5670,5670,5670,5670,0
20230621,183500,731689890,5670,5670,5670,5670,0
20230621,183400,731689890,5670,5670,5670,5670,0
20230621,183300,731689890,5670,5670,5670,5670,0
20230621,183200,731689890,5670,5670,5670,5670,0
20230621,183100,731689890,5670,5670,5670,5670,0
20230621,183000,731689890,5670,5670,5670,5670,0
20230621,182900,731689890,5670,5670,5670,5670,0
20230621,182800,731689890,5670,5670,5670,5670,0
20230621,182700,731689890,5670,5670,5670,5670,0
20230621,182600,731689890,5670,5670,5670,5670,0
20230621,182500,731689890,5670,5670,5670,5670,0
20230621,182400,731689890,5670,5670,5670,5670,0
20230621,182300,731689890,5670,5670,5670,5670,0
20230621,182200,731689890,5670,5670,5670,5670,0
20230621,182100,731689890,5670,5670,5670,5670,0
20230621,182000,731689890,5670,5670,5670,5670,0
20230621,181900,731689890,5670,5670,5670,5670,0
20230621,181800,731689890,5670,5670,5670,5670,0
20230621,181700,731689890,5670,5670,5670,5670,0
20230621,181600,731689890,5670,5670,5670,5670,0
20230621,181500,731689890,5670,5670,5670,5670,0
20230621,181400,731689890,5670,5670,5670,5670,0
20230621,181300,731689890,5670,5670,5670,5670,0
20230621,181200,731689890,5670,5670,5670,5670,0
20230621,181100,731689890,5670,5670,5670,5670,0
20230621,181000,731689890,5670,5670,5670,5670,0
20230621,180900,731689890,5670,5670,5670,5670,0
20230621,180800,731689890,5670,5670,5670,5670,1715
20230621,180700,731689890,5670,5670,5670,5670,0
20230621,180600,731689890,5670,5670,5670,5670,0
20230621,180500,731689890,5670,5670,5670,5670,0
20230621,180400,731689890,5670,5670,5670,5670,0
20230621,180300,731689890,5670,5670,5670,5670,0
20230621,180200,731689890,5670,5670,5670,5670,0
20230621,180100,731689890,5670,5670,5670,5670,0
20230621,180000,731689890,5670,5670,5670,5670,0
20230621,175900,731689890,5670,5670,5670,5670,0
20230621,175800,731689890,5670,5670,5670,5670,0
20230621,175700,731689890,5670,5670,5670,5670,0
20230621,175600,731689890,5670,5670,5670,5670,0
20230621,175500,731689890,5670,5670,5670,5670,0
20230621,175400,731689890,5670,5670,5670,5670,0
20230621,175300,731689890,5670,5670,5670,5670,0
20230621,175200,731689890,5670,5670,5670,5670,0
20230621,175100,731689890,5670,5670,5670,5670,0
20230621,175000,731689890,5670,5670,5670,5670,0
20230621,174900,731689890,5670,5670,5670,5670,0
20230621,174800,731689890,5670,5670,5670,5670,0
20230621,174700,731689890,5670,5670,5670,5670,0
20230621,174600,731689890,5670,5670,5670,5670,0
20230621,174500,731689890,5670,5670,5670,5670,0
20230621,174400,731689890,5670,5670,5670,5670,0
20230621,174300,731689890,5670,5670,5670,5670,0
20230621,174200,731689890,5670,5670,5670,5670,0
20230621,174100,731689890,5670,5670,5670,5670,0
20230621,174000,731689890,5670,5670,5670,5670,0
20230621,173900,731689890,5670,5670,5670,5670,0
20230621,173800,731689890,5670,5670,5670,5670,1715
20230621,173700,731689890,5670,5670,5670,5670,0
20230621,173600,731689890,5670,5670,5670,5670,0
20230621,173500,731689890,5670,5670,5670,5670,0
20230621,173400,731689890,5670,5670,5670,5670,0
20230621,173300,731689890,5670,5670,5670,5670,0
20230621,173200,731689890,5670,5670,5670,5670,0
20230621,173100,731689890,5670,5670,5670,5670,0
20230621,173000,731689890,5670,5670,5670,5670,0
20230621,172900,731689890,5670,5670,5670,5670,0
20230621,172800,731689890,5670,5670,5670,5670,0
20230621,172700,731689890,5670,5670,5670,5670,0
20230621,172600,731689890,5670,5670,5670,5670,0
20230621,172500,731689890,5670,5670,5670,5670,0
20230621,172400,731689890,5670,5670,5670,5670,0
20230621,172300,731689890,5670,5670,5670,5670,0
20230621,172200,731689890,5670,5670,5670,5670,0
20230621,172100,731689890,5670,5670,5670,5670,0
20230621,172000,731689890,5670,5670,5670,5670,0
20230621,171900,731689890,5670,5670,5670,5670,0
20230621,171800,731689890,5670,5670,5670,5670,0
20230621,171700,731689890,5670,5670,5670,5670,0
20230621,171600,731689890,5670,5670,5670,5670,0
20230621,171500,731689890,5670,5670,5670,5670,0
20230621,171400,731689890,5670,5670,5670,5670,0
20230621,171300,731689890,5670,5670,5670,5670,0
20230621,171200,731689890,5670,5670,5670,5670,0
20230621,171100,731689890,5670,5670,5670,5670,0
20230621,171000,731689890,5670,5670,5670,5670,0
20230621,170900,731689890,5670,5670,5670,5670,0
20230621,170800,731689890,5670,5670,5670,5670,1715
20230621,170700,731689890,5670,5670,5670,5670,0
20230621,170600,731689890,5670,5670,5670,5670,0
20230621,170500,731689890,5670,5670,5670,5670,0
20230621,170400,731689890,5670,5670,5670,5670,0
20230621,170300,731689890,5670,5670,5670,5670,0
20230621,170200,731689890,5670,5670,5670,5670,0
20230621,170100,731689890,5670,5670,5670,5670,0
20230621,170000,731689890,5670,5670,5670,5670,0
20230621,165900,731689890,5670,5670,5670,5670,0
20230621,165800,731689890,5670,5670,5670,5670,0
20230621,165700,731689890,5670,5670,5670,5670,0
20230621,165600,731689890,5670,5670,5670,5670,0
20230621,165500,731689890,5670,5670,5670,5670,0
20230621,165400,731689890,5670,5670,5670,5670,0
20230621,165300,731689890,5670,5670,5670,5670,0
20230621,165200,731689890,5670,5670,5670,5670,0
20230621,165100,731689890,5670,5670,5670,5670,0
20230621,165000,731689890,5670,5670,5670,5670,0
20230621,164900,731689890,5670,5670,5670,5670,0
20230621,164800,731689890,5670,5670,5670,5670,0
20230621,164700,731689890,5670,5670,5670,5670,0
20230621,164600,731689890,5670,5670,5670,5670,0
20230621,164500,731689890,5670,5670,5670,5670,0
20230621,164400,731689890,5670,5670,5670,5670,0
20230621,164300,731689890,5670,5670,5670,5670,0
20230621,164200,731689890,5670,5670,5670,5670,0
20230621,164100,731689890,5670,5670,5670,5670,0
20230621,164000,731689890,5670,5670,5670,5670,0
20230621,163900,731689890,5670,5670,5670,5670,0
20230621,163800,731689890,5670,5670,5670,5670,1715
20230621,163700,731689890,5670,5670,5670,5670,0
20230621,163600,731689890,5670,5670,5670,5670,0
20230621,163500,731689890,5670,5670,5670,5670,0
20230621,163400,731689890,5670,5670,5670,5670,0
20230621,163300,731689890,5670,5670,5670,5670,0
20230621,163200,731689890,5670,5670,5670,5670,0
20230621,163100,731689890,5670,5670,5670,5670,0
20230621,163000,731689890,5670,5670,5670,5670,0
20230621,162900,731689890,5670,5670,5670,5670,0
20230621,162800,731689890,5670,5670,5670,5670,0
20230621,162700,731689890,5670,5670,5670,5670,0
20230621,162600,731689890,5670,5670,5670,5670,0
20230621,162500,731689890,5670,5670,5670,5670,0
20230621,162400,731689890,5670,5670,5670,5670,0
20230621,162300,731689890,5670,5670,5670,5670,0
20230621,162200,731689890,5670,5670,5670,5670,0
20230621,162100,731689890,5670,5670,5670,5670,0
20230621,162000,731689890,5670,5670,5670,5670,0
20230621,161900,731689890,5670,5670,5670,5670,0
20230621,161800,731689890,5670,5670,5670,5670,0
20230621,161700,731689890,5670,5670,5670,5670,0
20230621,161600,731689890,5670,5670,5670,5670,0
20230621,161500,731689890,5670,5670,5670,5670,0
20230621,161400,731689890,5670,5670,5670,5670,0
20230621,161300,731689890,5670,5670,5670,5670,0
20230621,161200,731689890,5670,5670,5670,5670,0
20230621,161100,731689890,5670,5670,5670,5670,0
20230621,161000,731689890,5670,5670,5670,5670,0
20230621,160900,731689890,5670,5670,5670,5670,0
20230621,160800,731689890,5670,5670,5670,5670,1715
20230621,160700,731689890,5670,5670,5670,5670,0
20230621,160600,731689890,5670,5670,5670,5670,0
20230621,160500,731689890,5670,5670,5670,5670,0
20230621,160400,731689890,5670,5670,5670,5670,0
20230621,160300,731689890,5670,5670,5670,5670,0
20230621,160200,731689890,5670,5670,5670,5670,0
20230621,160100,731689890,5670,5670,5670,5670,0
20230621,160000,731689890,5670,5670,5670,5670,0
20230621,155900,731689890,5670,5670,5670,5670,0
20230621,155800,731689890,5670,5670,5670,5670,0
20230621,155700,731689890,5670,5670,5670,5670,0
20230621,155600,731689890,5670,5670,5670,5670,0
20230621,155500,731689890,5670,5670,5670,5670,0
20230621,155400,731689890,5670,5670,5670,5670,0
20230621,155300,731689890,5670,5670,5670,5670,0
20230621,155200,731689890,5670,5670,5670,5670,0
20230621,155100,731689890,5670,5670,5670,5670,0
20230621,155000,731689890,5670,5670,5670,5670,0
20230621,154900,731689890,5670,5670,5670,5670,0
20230621,154800,731689890,5670,5670,5670,5670,0
20230621,154700,731689890,5670,5670,5670,5670,0
20230621,154600,731689890,5670,5670,5670,5670,0
20230621,154500,731689890,5670,5670,5670,5670,0
20230621,154400,731689890,5670,5670,5670,5670,0
20230621,154300,731689890,5670,5670,5670,5670,0
20230621,154200,731689890,5670,5670,5670,5670,0
20230621,154100,731689890,5670,5670,5670,5670,0
20230621,154000,731689890,5670,5670,5670,5670,0
20230621,153900,731689890,5670,5670,5670,5670,0
20230621,153800,731689890,5670,5670,5670,5670,1715
20230621,153700,731689890,5670,5670,5670,5670,0
20230621,153600,731689890,5670,5670,5670,5670,0
20230621,153500,731689890,5670,5670,5670,5670,0
20230621,153400,731689890,5670,5670,5670,5670,0
20230621,153300,731689890,5670,5670,5670,5670,0
20230621,153200,731689890,5670,5670,5670,5670,0
20230621,153100,731689890,5670,5670,5670,5670,0
20230621,153000,731689890,5670,5670,5670,5670,1715
20230621,152900,721965840,5720,5720,5720,5720,0
20230621,152800,721965840,5720,5720,5720,5720,0
20230621,152700,721965840,5720,5720,5720,5720,0
20230621,152600,721965840,5720,5720,5720,5720,0
20230621,152500,721965840,5720,5720,5720,5720,0
20230621,152400,721965840,5720,5720,5720,5720,0
20230621,152300,721965840,5720,5720,5720,5720,0
20230621,152200,721965840,5720,5720,5720,5720,0
20230621,152100,721965840,5720,5720,5720,5720,0
20230621,152000,721965840,5720,5720,5720,5720,0
20230621,151900,721965840,5720,5720,5720,5720,529
20230621,151800,718939960,5720,5720,5720,5720,801
20230621,151700,714358240,5690,5700,5700,5690,175
20230621,151600,713361980,5700,5700,5700,5700,15
20230621,151500,713276480,5720,5720,5720,5720,0
20230621,151400,713276480,5720,5720,5720,5720,13
20230621,151300,713202120,5690,5690,5690,5690,25
20230621,151200,713059870,5690,5670,5690,5660,678
20230621,151100,709210210,5670,5670,5670,5670,0
20230621,151000,709210210,5670,5670,5670,5670,0
20230621,150900,709210210,5670,5670,5670,5670,391
20230621,150800,706993240,5670,5670,5670,5670,2
20230621,150700,706981900,5670,5670,5670,5670,0
20230621,150600,706981900,5670,5670,5670,5670,0
20230621,150500,706981900,5670,5670,5670,5670,35
20230621,150400,706783450,5660,5660,5660,5660,0
20230621,150300,706783450,5660,5660,5660,5660,0
20230621,150200,706783450,5660,5660,5660,5660,0
20230621,150100,706783450,5660,5660,5660,5660,2
20230621,150000,706772130,5680,5670,5680,5670,26
20230621,145900,706624520,5670,5650,5670,5650,335
20230621,145800,704728910,5650,5650,5650,5650,110
20230621,145700,704107410,5640,5650,5650,5630,1436
20230621,145600,696011930,5650,5650,5660,5650,975
20230621,145500,690501920,5650,5710,5710,5650,3456
20230621,145400,670933980,5710,5710,5710,5710,0
20230621,145300,670933980,5710,5710,5710,5710,0
20230621,145200,670933980,5710,5740,5740,5710,1643
20230621,145100,661536160,5740,5740,5740,5740,0
20230621,145000,661536160,5740,5740,5740,5740,114
20230621,144900,660881800,5740,5740,5740,5740,500
20230621,144800,658011800,5740,5750,5750,5740,303
20230621,144700,656271490,5750,5760,5760,5750,49
20230621,144600,655989330,5760,5760,5760,5760,10
20230621,144500,655931730,5770,5770,5770,5770,200
20230621,144400,654777730,5750,5760,5760,5750,3000
20230621,144300,637504300,5750,5760,5760,5750,100
20230621,144200,636928900,5770,5770,5770,5770,0
20230621,144100,636928900,5770,5770,5770,5770,951
20230621,144000,631441630,5770,5770,5770,5770,0
20230621,143900,631441630,5770,5770,5770,5770,0
20230621,143800,631441630,5770,5770,5770,5770,11
20230621,143700,631378160,5740,5740,5740,5740,0
20230621,143600,631378160,5740,5740,5740,5740,47
20230621,143500,631108380,5740,5740,5740,5740,0
20230621,143400,631108380,5740,5760,5760,5740,1067
20230621,143300,624974350,5770,5770,5770,5770,580
20230621,143200,621627750,5770,5770,5770,5770,0
20230621,143100,621627750,5770,5770,5770,5770,106
20230621,143000,621016130,5770,5780,5780,5770,1259
20230621,142900,613741050,5820,5820,5820,5820,17
20230621,142800,613642110,5820,5790,5820,5780,101
20230621,142700,613056920,5800,5800,5800,5800,0
20230621,142600,613056920,5800,5800,5800,5800,0
20230621,142500,613056920,5800,5800,5800,5800,0
20230621,142400,613056920,5800,5800,5800,5800,0
20230621,142300,613056920,5800,5800,5800,5800,0
20230621,142200,613056920,5800,5800,5800,5800,300
20230621,142100,611316920,5830,5830,5830,5830,100
20230621,142000,610733920,5830,5840,5840,5830,506
20230621,141900,607783880,5840,5840,5840,5840,225
20230621,141800,606469880,5840,5840,5840,5840,75
20230621,141700,606031880,5860,5860,5860,5860,0
20230621,141600,606031880,5860,5860,5860,5860,20
20230621,141500,605914680,5860,5860,5860,5810,42
20230621,141400,605668610,5860,5860,5860,5860,172
20230621,141300,604660690,5850,5890,5890,5840,784
20230621,141200,600072710,5860,5860,5860,5860,38
20230621,141100,599850030,5840,5840,5840,5840,3
20230621,141000,599832510,5830,5890,5900,5830,4851
20230621,140900,571346970,5890,5890,5890,5890,50
20230621,140800,571052470,5880,5880,5880,5880,16
20230621,140700,570958390,5880,5880,5880,5880,44
20230621,140600,570699670,5880,5880,5880,5880,1327
20230621,140500,562896910,5900,5910,5920,5900,1344
20230621,140400,554962140,5900,5890,5910,5890,787
20230621,140300,550318140,5890,5890,5890,5880,233
20230621,140200,548947800,5890,5890,5900,5870,1283
20230621,140100,541383640,5890,5880,5900,5870,1357
20230621,140000,533388360,5880,5870,5880,5870,935
20230621,135900,527890660,5870,5860,5870,5860,3299
20230621,135800,508529150,5850,5850,5850,5850,200
20230621,135700,507359150,5850,5810,5850,5810,4543
20230621,135600,480829940,5820,5800,5820,5800,610
20230621,135500,477280920,5780,5780,5780,5780,0
20230621,135400,477280920,5780,5780,5780,5780,103
20230621,135300,476685580,5800,5800,5800,5800,50
20230621,135200,476395580,5800,5800,5800,5800,0
20230621,135100,476395580,5800,5800,5800,5800,0
20230621,135000,476395580,5800,5800,5800,5800,0
20230621,134900,476395580,5800,5780,5800,5780,2282
20230621,134800,463162140,5780,5780,5780,5780,48
20230621,134700,462884700,5770,5750,5770,5750,109
20230621,134600,462256370,5750,5760,5760,5750,382
20230621,134500,460056450,5750,5750,5750,5750,0
20230621,134400,460056450,5750,5750,5750,5750,7
20230621,134300,460016200,5760,5760,5760,5760,0
20230621,134200,460016200,5760,5760,5760,5760,211
20230621,134100,458800840,5760,5760,5760,5760,0
20230621,134000,458800840,5760,5760,5760,5760,0
20230621,133900,458800840,5760,5760,5760,5760,67
20230621,133800,458414920,5760,5760,5760,5760,88
20230621,133700,457908040,5740,5740,5740,5740,0
20230621,133600,457908040,5740,5740,5740,5740,0
20230621,133500,457908040,5740,5740,5740,5740,274
20230621,133400,456335280,5760,5760,5760,5760,0
20230621,133300,456335280,5760,5760,5760,5760,0
20230621,133200,456335280,5760,5760,5760,5760,0
20230621,133100,456335280,5760,5760,5760,5760,0
20230621,133000,456335280,5760,5760,5760,5760,0
20230621,132900,456335280,5760,5750,5760,5750,5
20230621,132800,456306490,5760,5760,5760,5760,0
20230621,132700,456306490,5760,5760,5760,5760,0
20230621,132600,456306490,5760,5760,5760,5760,0
20230621,132500,456306490,5760,5760,5760,5760,370
20230621,132400,454175290,5750,5750,5750,5750,0
20230621,132300,454175290,5750,5750,5750,5750,0
20230621,132200,454175290,5750,5750,5750,5750,0
20230621,132100,454175290,5750,5740,5750,5740,110
20230621,132000,453542800,5740,5740,5740,5740,0
20230621,131900,453542800,5740,5740,5740,5740,717
20230621,131800,449427220,5740,5740,5740,5740,0
20230621,131700,449427220,5740,5740,5740,5740,0
20230621,131600,449427220,5740,5740,5740,5740,0
20230621,131500,449427220,5740,5740,5740,5740,300
20230621,131400,447705220,5740,5740,5740,5740,0
20230621,131300,447705220,5740,5740,5740,5740,0
20230621,131200,447705220,5740,5740,5740,5740,851
20230621,131100,442820480,5740,5740,5740,5740,0
20230621,131000,442820480,5740,5740,5740,5740,0
20230621,130900,442820480,5740,5740,5740,5740,6
20230621,130800,442786040,5740,5740,5740,5740,0
20230621,130700,442786040,5740,5740,5740,5740,0
20230621,130600,442786040,5740,5740,5740,5740,0
20230621,130500,442786040,5740,5740,5740,5740,0
20230621,130400,442786040,5740,5740,5740,5740,0
20230621,130300,442786040,5740,5740,5740,5740,0
20230621,130200,442786040,5740,5740,5740,5740,0
20230621,130100,442786040,5740,5740,5740,5740,0
20230621,130000,442786040,5740,5740,5740,5740,0
20230621,125900,442786040,5740,5740,5740,5740,0
20230621,125800,442786040,5740,5740,5740,5740,0
20230621,125700,442786040,5740,5730,5740,5730,1000
20230621,125600,437046160,5730,5730,5730,5730,178
20230621,125500,436026220,5740,5740,5740,5740,0
20230621,125400,436026220,5740,5740,5740,5740,3
20230621,125300,436009000,5740,5740,5740,5740,50
20230621,125200,435722000,5730,5730,5730,5730,0
20230621,125100,435722000,5730,5730,5730,5730,3
20230621,125000,435704810,5730,5730,5730,5730,3
20230621,124900,435687620,5740,5740,5740,5730,200
20230621,124800,434539650,5740,5740,5740,5740,0
20230621,124700,434539650,5740,5740,5740,5740,0
20230621,124600,434539650,5740,5740,5740,5740,1
20230621,124500,434533910,5740,5740,5740,5740,0
20230621,124400,434533910,5740,5740,5740,5740,0
20230621,124300,434533910,5740,5730,5740,5730,50
20230621,124200,434247090,5740,5740,5740,5740,3
20230621,124100,434229870,5740,5740,5740,5740,500
20230621,124000,431359870,5710,5710,5710,5710,0
20230621,123900,431359870,5710,5690,5710,5690,1001
20230621,123800,425659970,5690,5690,5690,5690,0
20230621,123700,425659970,5690,5680,5690,5680,510
20230621,123600,422758170,5680,5660,5680,5660,31
20230621,123500,422582690,5660,5660,5660,5660,2
20230621,123400,422571370,5680,5680,5680,5680,0
20230621,123300,422571370,5680,5680,5680,5680,0
20230621,123200,422571370,5680,5680,5680,5680,0
20230621,123100,422571370,5680,5680,5680,5680,190
20230621,123000,421492170,5660,5660,5660,5660,0
20230621,122900,421492170,5660,5660,5660,5660,0
20230621,122800,421492170,5660,5660,5660,5660,0
20230621,122700,421492170,5660,5660,5660,5660,0
20230621,122600,421492170,5660,5660,5660,5660,8
20230621,122500,421446890,5650,5650,5650,5650,0
20230621,122400,421446890,5650,5650,5650,5650,0
20230621,122300,421446890,5650,5650,5650,5650,0
20230621,122200,421446890,5650,5650,5650,5650,1
20230621,122100,421441240,5630,5630,5630,5630,0
20230621,122000,421441240,5630,5630,5630,5630,0
20230621,121900,421441240,5630,5630,5630,5630,0
20230621,121800,421441240,5630,5630,5630,5630,0
20230621,121700,421441240,5630,5630,5630,5630,0
20230621,121600,421441240,5630,5630,5630,5630,0
20230621,121500,421441240,5630,5630,5630,5630,0
20230621,121400,421441240,5630,5630,5630,5630,0
20230621,121300,421441240,5630,5630,5630,5630,0
20230621,121200,421441240,5630,5630,5630,5630,0
20230621,121100,421441240,5630,5630,5630,5630,0
20230621,121000,421441240,5630,5630,5630,5630,0
20230621,120900,421441240,5630,5630,5630,5630,0
20230621,120800,421441240,5630,5630,5630,5630,0
20230621,120700,421441240,5630,5630,5630,5630,0
20230621,120600,421441240,5630,5630,5630,5630,4
20230621,120500,421418720,5630,5630,5630,5630,151
20230621,120400,420568590,5630,5630,5630,5630,20
20230621,120300,420455990,5640,5640,5640,5640,200
20230621,120200,419327990,5630,5630,5630,5630,0
20230621,120100,419327990,5630,5630,5630,5630,0
20230621,120000,419327990,5630,5630,5630,5630,0
20230621,115900,419327990,5630,5630,5630,5630,100
20230621,115800,418764990,5630,5630,5630,5630,0
20230621,115700,418764990,5630,5630,5630,5630,0
20230621,115600,418764990,5630,5630,5630,5630,10
20230621,115500,418708690,5630,5630,5630,5630,100
20230621,115400,418145690,5630,5630,5630,5630,0
20230621,115300,418145690,5630,5630,5630,5630,0
20230621,115200,418145690,5630,5630,5630,5630,0
20230621,115100,418145690,5630,5630,5630,5630,0
20230621,115000,418145690,5630,5630,5630,5630,3
20230621,114900,418128800,5630,5630,5630,5630,0
20230621,114800,418128800,5630,5630,5630,5630,0
20230621,114700,418128800,5630,5630,5630,5630,300
20230621,114600,416439800,5630,5630,5630,5630,95
20230621,114500,415904950,5640,5640,5640,5640,0
20230621,114400,415904950,5640,5640,5640,5640,110
20230621,114300,415284550,5640,5640,5640,5640,0
20230621,114200,415284550,5640,5640,5640,5640,10
20230621,114100,415228150,5640,5640,5640,5640,0
20230621,114000,415228150,5640,5640,5640,5640,990
20230621,113900,409644550,5650,5650,5650,5650,0
20230621,113800,409644550,5650,5650,5650,5650,0
20230621,113700,409644550,5650,5650,5650,5650,0
20230621,113600,409644550,5650,5650,5650,5650,0
20230621,113500,409644550,5650,5650,5650,5650,0
20230621,113400,409644550,5650,5650,5650,5650,200
20230621,113300,408514550,5650,5650,5650,5650,0
20230621,113200,408514550,5650,5650,5650,5650,1
20230621,113100,408508900,5650,5650,5650,5650,300
20230621,113000,406813900,5640,5640,5640,5640,0
20230621,112900,406813900,5640,5640,5640,5640,0
20230621,112800,406813900,5640,5640,5640,5640,0
20230621,112700,406813900,5640,5640,5640,5640,0
20230621,112600,406813900,5640,5640,5640,5640,5
20230621,112500,406785700,5630,5630,5630,5630,0
20230621,112400,406785700,5630,5630,5630,5630,0
20230621,112300,406785700,5630,5630,5630,5630,0
20230621,112200,406785700,5630,5650,5650,5630,1320
20230621,112100,399353530,5690,5690,5690,5690,0
20230621,112000,399353530,5690,5680,5690,5680,100
20230621,111900,398784540,5650,5650,5650,5650,0
20230621,111800,398784540,5650,5650,5650,5650,0
20230621,111700,398784540,5650,5630,5650,5630,4701
20230621,111600,372236830,5630,5630,5630,5630,1130
20230621,111500,365874930,5630,5630,5640,5630,1566
20230621,111400,357056890,5640,5640,5640,5640,1567
20230621,111300,348219010,5650,5650,5650,5650,2369
20230621,111200,334834160,5650,5660,5660,5650,63
20230621,111100,334477600,5660,5660,5660,5660,0
20230621,111000,334477600,5660,5660,5660,5660,2
20230621,110900,334466280,5660,5670,5670,5660,76
20230621,110800,334035380,5680,5680,5680,5680,0
20230621,110700,334035380,5680,5680,5680,5680,0
20230621,110600,334035380,5680,5650,5680,5650,8
20230621,110500,333989970,5650,5650,5650,5650,100
20230621,110400,333424970,5650,5650,5650,5650,0
20230621,110300,333424970,5650,5650,5650,5650,6
20230621,110200,333391070,5640,5660,5660,5640,1958
20230621,110100,322328520,5650,5650,5650,5650,195
20230621,110000,321226770,5650,5650,5650,5650,0
20230621,105900,321226770,5650,5650,5650,5650,10
20230621,105800,321170270,5650,5650,5650,5650,20
20230621,105700,321057270,5650,5670,5670,5650,8937
20230621,105600,270553110,5690,5690,5690,5690,70
20230621,105500,270154810,5660,5700,5700,5650,5615
20230621,105400,238224380,5710,5710,5710,5710,1414
20230621,105300,230150440,5710,5710,5710,5710,0
20230621,105200,230150440,5710,5710,5710,5710,7
20230621,105100,230110470,5720,5710,5720,5710,123
20230621,105000,229407140,5710,5720,5720,5710,63
20230621,104900,229046800,5740,5740,5740,5740,0
20230621,104800,229046800,5740,5740,5740,5740,1
20230621,104700,229041060,5740,5740,5740,5740,0
20230621,104600,229041060,5740,5740,5740,5740,0
20230621,104500,229041060,5740,5740,5740,5740,0
20230621,104400,229041060,5740,5750,5750,5740,60
20230621,104300,228696560,5710,5740,5740,5710,1879
20230621,104200,217932100,5740,5740,5740,5740,0
20230621,104100,217932100,5740,5740,5740,5740,0
20230621,104000,217932100,5740,5740,5740,5740,8
20230621,103900,217886180,5740,5740,5740,5740,0
20230621,103800,217886180,5740,5740,5740,5740,232
20230621,103700,216554500,5740,5740,5740,5740,23
20230621,103600,216422480,5720,5720,5720,5720,0
20230621,103500,216422480,5720,5720,5720,5720,0
20230621,103400,216422480,5720,5720,5720,5720,0
20230621,103300,216422480,5720,5720,5720,5720,250
20230621,103200,214992480,5720,5720,5720,5720,0
20230621,103100,214992480,5720,5720,5720,5720,105
20230621,103000,214391880,5740,5740,5740,5740,2
20230621,102900,214380400,5740,5740,5740,5740,0
20230621,102800,214380400,5740,5740,5740,5740,0
20230621,102700,214380400,5740,5740,5740,5740,220
20230621,102600,213117600,5710,5710,5710,5710,0
20230621,102500,213117600,5710,5710,5710,5710,0
20230621,102400,213117600,5710,5710,5710,5710,377
20230621,102300,210964930,5710,5710,5710,5710,100
20230621,102200,210393930,5720,5720,5720,5720,0
20230621,102100,210393930,5720,5730,5730,5720,1214
20230621,102000,203448670,5730,5730,5730,5730,2
20230621,101900,203437210,5730,5730,5730,5730,0
20230621,101800,203437210,5730,5730,5730,5730,0
20230621,101700,203437210,5730,5730,5730,5730,0
20230621,101600,203437210,5730,5730,5730,5730,50
20230621,101500,203150710,5730,5730,5730,5730,142
20230621,101400,202337050,5730,5730,5730,5730,4
20230621,101300,202314130,5720,5720,5720,5720,14
20230621,101200,202234050,5720,5720,5720,5720,2
20230621,101100,202222610,5720,5720,5720,5720,601
20230621,101000,198784890,5720,5710,5720,5710,31
20230621,100900,198607870,5720,5720,5720,5720,1
20230621,100800,198602150,5730,5730,5730,5730,726
20230621,100700,194442170,5750,5740,5750,5740,1482
20230621,100600,185929990,5750,5750,5750,5750,381
20230621,100500,183739240,5750,5760,5760,5750,121
20230621,100400,183042490,5760,5760,5760,5760,0
20230621,100300,183042490,5760,5760,5760,5760,200
20230621,100200,181890490,5750,5750,5750,5750,0
20230621,100100,181890490,5750,5750,5750,5750,0
20230621,100000,181890490,5750,5750,5750,5750,0
20230621,095900,181890490,5750,5750,5750,5750,0
20230621,095800,181890490,5750,5750,5750,5750,0
20230621,095700,181890490,5750,5750,5750,5750,0
20230621,095600,181890490,5750,5750,5750,5750,0
20230621,095500,181890490,5750,5750,5750,5750,17
20230621,095400,181792740,5780,5780,5780,5780,0
20230621,095300,181792740,5780,5780,5780,5780,0
20230621,095200,181792740,5780,5780,5780,5780,1
20230621,095100,181786960,5780,5780,5780,5780,100
20230621,095000,181208960,5770,5770,5770,5770,360
20230621,094900,179131760,5770,5770,5770,5770,0
20230621,094800,179131760,5770,5770,5770,5770,17
20230621,094700,179033670,5770,5770,5770,5770,10
20230621,094600,178975970,5770,5770,5770,5770,1
20230621,094500,178970200,5760,5760,5760,5760,20
20230621,094400,178855000,5760,5760,5760,5760,207
20230621,094300,177662680,5750,5750,5750,5750,100
20230621,094200,177087680,5750,5750,5750,5750,0
20230621,094100,177087680,5750,5750,5750,5750,400
20230621,094000,174787680,5740,5740,5740,5740,0
20230621,093900,174787680,5740,5770,5770,5740,5648
20230621,093800,142334240,5770,5770,5770,5770,10
20230621,093700,142276540,5790,5780,5790,5780,122
20230621,093600,141570170,5790,5790,5790,5790,260
20230621,093500,140064770,5780,5780,5780,5780,3
20230621,093400,140047430,5780,5780,5780,5780,0
20230621,093300,140047430,5780,5770,5780,5770,115
20230621,093200,139383280,5770,5770,5770,5770,0
20230621,093100,139383280,5770,5770,5770,5770,0
20230621,093000,139383280,5770,5790,5790,5770,460
20230621,092900,136728960,5770,5800,5800,5770,898
20230621,092800,131526440,5790,5800,5800,5790,547
20230621,092700,128353870,5800,5820,5830,5800,1011
20230621,092600,122479350,5800,5800,5800,5800,497
20230621,092500,119596750,5790,5790,5790,5770,322
20230621,092400,117735390,5770,5750,5770,5750,5551
20230621,092300,85762560,5740,5740,5740,5740,81
20230621,092200,85297620,5740,5740,5740,5740,633
20230621,092100,81664200,5740,5740,5740,5740,0
20230621,092000,81664200,5740,5740,5740,5740,0
20230621,091900,81664200,5740,5750,5760,5740,645
20230621,091800,77956600,5740,5740,5740,5740,0
20230621,091700,77956600,5740,5740,5740,5740,0
20230621,091600,77956600,5740,5740,5770,5740,840
20230621,091500,73134970,5730,5700,5730,5700,479
20230621,091400,70397200,5700,5690,5700,5690,665
20230621,091300,66613110,5650,5670,5670,5650,5028
20230621,091200,38186030,5660,5700,5710,5660,415
20230621,091100,35825800,5660,5660,5660,5660,0
20230621,091000,35825800,5660,5660,5660,5660,189
20230621,090900,34756060,5660,5670,5670,5660,562
20230621,090800,31574590,5660,5660,5660,5660,14
20230621,090700,31495350,5660,5660,5660,5660,88
20230621,090600,30997270,5660,5660,5660,5660,506
20230621,090500,28133310,5660,5660,5660,5660,170
20230621,090400,27171110,5660,5660,5660,5660,1487
20230621,090300,18754690,5660,5700,5700,5660,301
20230621,090200,17049300,5670,5670,5670,5670,234
20230621,090100,15722520,5700,5660,5700,5650,840
20230621,090000,10961100,5700,5700,5700,5700,1923