stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,233400,726665990,10860,10860,10860,10860,1944
20230621,233300,726665990,10860,10860,10860,10860,0
20230621,233200,726665990,10860,10860,10860,10860,0
20230621,233100,726665990,10860,10860,10860,10860,0
20230621,233000,726665990,10860,10860,10860,10860,0
20230621,232900,726665990,10860,10860,10860,10860,0
20230621,232800,726665990,10860,10860,10860,10860,0
20230621,232700,726665990,10860,10860,10860,10860,0
20230621,232600,726665990,10860,10860,10860,10860,0
20230621,232500,726665990,10860,10860,10860,10860,0
20230621,232400,726665990,10860,10860,10860,10860,0
20230621,232300,726665990,10860,10860,10860,10860,0
20230621,232200,726665990,10860,10860,10860,10860,0
20230621,232100,726665990,10860,10860,10860,10860,0
20230621,232000,726665990,10860,10860,10860,10860,0
20230621,231900,726665990,10860,10860,10860,10860,0
20230621,231800,726665990,10860,10860,10860,10860,0
20230621,231700,726665990,10860,10860,10860,10860,0
20230621,231600,726665990,10860,10860,10860,10860,0
20230621,231500,726665990,10860,10860,10860,10860,0
20230621,231400,726665990,10860,10860,10860,10860,0
20230621,231300,726665990,10860,10860,10860,10860,0
20230621,231200,726665990,10860,10860,10860,10860,0
20230621,231100,726665990,10860,10860,10860,10860,0
20230621,231000,726665990,10860,10860,10860,10860,0
20230621,230900,726665990,10860,10860,10860,10860,0
20230621,230800,726665990,10860,10860,10860,10860,0
20230621,230700,726665990,10860,10860,10860,10860,0
20230621,230600,726665990,10860,10860,10860,10860,0
20230621,230500,726665990,10860,10860,10860,10860,0
20230621,230400,726665990,10860,10860,10860,10860,1944
20230621,230300,726665990,10860,10860,10860,10860,0
20230621,230200,726665990,10860,10860,10860,10860,0
20230621,230100,726665990,10860,10860,10860,10860,0
20230621,230000,726665990,10860,10860,10860,10860,0
20230621,225900,726665990,10860,10860,10860,10860,0
20230621,225800,726665990,10860,10860,10860,10860,0
20230621,225700,726665990,10860,10860,10860,10860,0
20230621,225600,726665990,10860,10860,10860,10860,0
20230621,225500,726665990,10860,10860,10860,10860,0
20230621,225400,726665990,10860,10860,10860,10860,0
20230621,225300,726665990,10860,10860,10860,10860,0
20230621,225200,726665990,10860,10860,10860,10860,0
20230621,225100,726665990,10860,10860,10860,10860,0
20230621,225000,726665990,10860,10860,10860,10860,0
20230621,224900,726665990,10860,10860,10860,10860,0
20230621,224800,726665990,10860,10860,10860,10860,0
20230621,224700,726665990,10860,10860,10860,10860,0
20230621,224600,726665990,10860,10860,10860,10860,0
20230621,224500,726665990,10860,10860,10860,10860,0
20230621,224400,726665990,10860,10860,10860,10860,0
20230621,224300,726665990,10860,10860,10860,10860,0
20230621,224200,726665990,10860,10860,10860,10860,0
20230621,224100,726665990,10860,10860,10860,10860,0
20230621,224000,726665990,10860,10860,10860,10860,0
20230621,223900,726665990,10860,10860,10860,10860,0
20230621,223800,726665990,10860,10860,10860,10860,0
20230621,223700,726665990,10860,10860,10860,10860,0
20230621,223600,726665990,10860,10860,10860,10860,0
20230621,223500,726665990,10860,10860,10860,10860,0
20230621,223400,726665990,10860,10860,10860,10860,1944
20230621,223300,726665990,10860,10860,10860,10860,0
20230621,223200,726665990,10860,10860,10860,10860,0
20230621,223100,726665990,10860,10860,10860,10860,0
20230621,223000,726665990,10860,10860,10860,10860,0
20230621,222900,726665990,10860,10860,10860,10860,0
20230621,222800,726665990,10860,10860,10860,10860,0
20230621,222700,726665990,10860,10860,10860,10860,0
20230621,222600,726665990,10860,10860,10860,10860,0
20230621,222500,726665990,10860,10860,10860,10860,0
20230621,222400,726665990,10860,10860,10860,10860,0
20230621,222300,726665990,10860,10860,10860,10860,0
20230621,222200,726665990,10860,10860,10860,10860,0
20230621,222100,726665990,10860,10860,10860,10860,0
20230621,222000,726665990,10860,10860,10860,10860,0
20230621,221900,726665990,10860,10860,10860,10860,0
20230621,221800,726665990,10860,10860,10860,10860,0
20230621,221700,726665990,10860,10860,10860,10860,0
20230621,221600,726665990,10860,10860,10860,10860,0
20230621,221500,726665990,10860,10860,10860,10860,0
20230621,221400,726665990,10860,10860,10860,10860,0
20230621,221300,726665990,10860,10860,10860,10860,0
20230621,221200,726665990,10860,10860,10860,10860,0
20230621,221100,726665990,10860,10860,10860,10860,0
20230621,221000,726665990,10860,10860,10860,10860,0
20230621,220900,726665990,10860,10860,10860,10860,0
20230621,220800,726665990,10860,10860,10860,10860,0
20230621,220700,726665990,10860,10860,10860,10860,0
20230621,220600,726665990,10860,10860,10860,10860,0
20230621,220500,726665990,10860,10860,10860,10860,0
20230621,220400,726665990,10860,10860,10860,10860,1944
20230621,220300,726665990,10860,10860,10860,10860,0
20230621,220200,726665990,10860,10860,10860,10860,0
20230621,220100,726665990,10860,10860,10860,10860,0
20230621,220000,726665990,10860,10860,10860,10860,0
20230621,215900,726665990,10860,10860,10860,10860,0
20230621,215800,726665990,10860,10860,10860,10860,0
20230621,215700,726665990,10860,10860,10860,10860,0
20230621,215600,726665990,10860,10860,10860,10860,0
20230621,215500,726665990,10860,10860,10860,10860,0
20230621,215400,726665990,10860,10860,10860,10860,0
20230621,215300,726665990,10860,10860,10860,10860,0
20230621,215200,726665990,10860,10860,10860,10860,0
20230621,215100,726665990,10860,10860,10860,10860,0
20230621,215000,726665990,10860,10860,10860,10860,0
20230621,214900,726665990,10860,10860,10860,10860,0
20230621,214800,726665990,10860,10860,10860,10860,0
20230621,214700,726665990,10860,10860,10860,10860,0
20230621,214600,726665990,10860,10860,10860,10860,0
20230621,214500,726665990,10860,10860,10860,10860,0
20230621,214400,726665990,10860,10860,10860,10860,0
20230621,214300,726665990,10860,10860,10860,10860,0
20230621,214200,726665990,10860,10860,10860,10860,0
20230621,214100,726665990,10860,10860,10860,10860,0
20230621,214000,726665990,10860,10860,10860,10860,0
20230621,213900,726665990,10860,10860,10860,10860,0
20230621,213800,726665990,10860,10860,10860,10860,0
20230621,213700,726665990,10860,10860,10860,10860,0
20230621,213600,726665990,10860,10860,10860,10860,0
20230621,213500,726665990,10860,10860,10860,10860,0
20230621,213400,726665990,10860,10860,10860,10860,1944
20230621,213300,726665990,10860,10860,10860,10860,0
20230621,213200,726665990,10860,10860,10860,10860,0
20230621,213100,726665990,10860,10860,10860,10860,0
20230621,213000,726665990,10860,10860,10860,10860,0
20230621,212900,726665990,10860,10860,10860,10860,0
20230621,212800,726665990,10860,10860,10860,10860,0
20230621,212700,726665990,10860,10860,10860,10860,0
20230621,212600,726665990,10860,10860,10860,10860,0
20230621,212500,726665990,10860,10860,10860,10860,0
20230621,212400,726665990,10860,10860,10860,10860,0
20230621,212300,726665990,10860,10860,10860,10860,0
20230621,212200,726665990,10860,10860,10860,10860,0
20230621,212100,726665990,10860,10860,10860,10860,0
20230621,212000,726665990,10860,10860,10860,10860,0
20230621,211900,726665990,10860,10860,10860,10860,0
20230621,211800,726665990,10860,10860,10860,10860,0
20230621,211700,726665990,10860,10860,10860,10860,0
20230621,211600,726665990,10860,10860,10860,10860,0
20230621,211500,726665990,10860,10860,10860,10860,0
20230621,211400,726665990,10860,10860,10860,10860,0
20230621,211300,726665990,10860,10860,10860,10860,0
20230621,211200,726665990,10860,10860,10860,10860,0
20230621,211100,726665990,10860,10860,10860,10860,0
20230621,211000,726665990,10860,10860,10860,10860,0
20230621,210900,726665990,10860,10860,10860,10860,0
20230621,210800,726665990,10860,10860,10860,10860,0
20230621,210700,726665990,10860,10860,10860,10860,0
20230621,210600,726665990,10860,10860,10860,10860,0
20230621,210500,726665990,10860,10860,10860,10860,0
20230621,210400,726665990,10860,10860,10860,10860,1944
20230621,210300,726665990,10860,10860,10860,10860,0
20230621,210200,726665990,10860,10860,10860,10860,0
20230621,210100,726665990,10860,10860,10860,10860,0
20230621,210000,726665990,10860,10860,10860,10860,0
20230621,205900,726665990,10860,10860,10860,10860,0
20230621,205800,726665990,10860,10860,10860,10860,0
20230621,205700,726665990,10860,10860,10860,10860,0
20230621,205600,726665990,10860,10860,10860,10860,0
20230621,205500,726665990,10860,10860,10860,10860,0
20230621,205400,726665990,10860,10860,10860,10860,0
20230621,205300,726665990,10860,10860,10860,10860,0
20230621,205200,726665990,10860,10860,10860,10860,0
20230621,205100,726665990,10860,10860,10860,10860,0
20230621,205000,726665990,10860,10860,10860,10860,0
20230621,204900,726665990,10860,10860,10860,10860,0
20230621,204800,726665990,10860,10860,10860,10860,0
20230621,204700,726665990,10860,10860,10860,10860,0
20230621,204600,726665990,10860,10860,10860,10860,0
20230621,204500,726665990,10860,10860,10860,10860,0
20230621,204400,726665990,10860,10860,10860,10860,0
20230621,204300,726665990,10860,10860,10860,10860,0
20230621,204200,726665990,10860,10860,10860,10860,0
20230621,204100,726665990,10860,10860,10860,10860,0
20230621,204000,726665990,10860,10860,10860,10860,0
20230621,203900,726665990,10860,10860,10860,10860,0
20230621,203800,726665990,10860,10860,10860,10860,0
20230621,203700,726665990,10860,10860,10860,10860,0
20230621,203600,726665990,10860,10860,10860,10860,0
20230621,203500,726665990,10860,10860,10860,10860,0
20230621,203400,726665990,10860,10860,10860,10860,1944
20230621,203300,726665990,10860,10860,10860,10860,0
20230621,203200,726665990,10860,10860,10860,10860,0
20230621,203100,726665990,10860,10860,10860,10860,0
20230621,203000,726665990,10860,10860,10860,10860,0
20230621,202900,726665990,10860,10860,10860,10860,0
20230621,202800,726665990,10860,10860,10860,10860,0
20230621,202700,726665990,10860,10860,10860,10860,0
20230621,202600,726665990,10860,10860,10860,10860,0
20230621,202500,726665990,10860,10860,10860,10860,0
20230621,202400,726665990,10860,10860,10860,10860,0
20230621,202300,726665990,10860,10860,10860,10860,0
20230621,202200,726665990,10860,10860,10860,10860,0
20230621,202100,726665990,10860,10860,10860,10860,0
20230621,202000,726665990,10860,10860,10860,10860,0
20230621,201900,726665990,10860,10860,10860,10860,0
20230621,201800,726665990,10860,10860,10860,10860,0
20230621,201700,726665990,10860,10860,10860,10860,0
20230621,201600,726665990,10860,10860,10860,10860,0
20230621,201500,726665990,10860,10860,10860,10860,0
20230621,201400,726665990,10860,10860,10860,10860,0
20230621,201300,726665990,10860,10860,10860,10860,0
20230621,201200,726665990,10860,10860,10860,10860,0
20230621,201100,726665990,10860,10860,10860,10860,0
20230621,201000,726665990,10860,10860,10860,10860,0
20230621,200900,726665990,10860,10860,10860,10860,0
20230621,200800,726665990,10860,10860,10860,10860,0
20230621,200700,726665990,10860,10860,10860,10860,0
20230621,200600,726665990,10860,10860,10860,10860,0
20230621,200500,726665990,10860,10860,10860,10860,0
20230621,200400,726665990,10860,10860,10860,10860,1944
20230621,200300,726665990,10860,10860,10860,10860,0
20230621,200200,726665990,10860,10860,10860,10860,0
20230621,200100,726665990,10860,10860,10860,10860,0
20230621,200000,726665990,10860,10860,10860,10860,0
20230621,195900,726665990,10860,10860,10860,10860,0
20230621,195800,726665990,10860,10860,10860,10860,0
20230621,195700,726665990,10860,10860,10860,10860,0
20230621,195600,726665990,10860,10860,10860,10860,0
20230621,195500,726665990,10860,10860,10860,10860,0
20230621,195400,726665990,10860,10860,10860,10860,0
20230621,195300,726665990,10860,10860,10860,10860,0
20230621,195200,726665990,10860,10860,10860,10860,0
20230621,195100,726665990,10860,10860,10860,10860,0
20230621,195000,726665990,10860,10860,10860,10860,0
20230621,194900,726665990,10860,10860,10860,10860,0
20230621,194800,726665990,10860,10860,10860,10860,0
20230621,194700,726665990,10860,10860,10860,10860,0
20230621,194600,726665990,10860,10860,10860,10860,0
20230621,194500,726665990,10860,10860,10860,10860,0
20230621,194400,726665990,10860,10860,10860,10860,0
20230621,194300,726665990,10860,10860,10860,10860,0
20230621,194200,726665990,10860,10860,10860,10860,0
20230621,194100,726665990,10860,10860,10860,10860,0
20230621,194000,726665990,10860,10860,10860,10860,0
20230621,193900,726665990,10860,10860,10860,10860,0
20230621,193800,726665990,10860,10860,10860,10860,0
20230621,193700,726665990,10860,10860,10860,10860,0
20230621,193600,726665990,10860,10860,10860,10860,0
20230621,193500,726665990,10860,10860,10860,10860,0
20230621,193400,726665990,10860,10860,10860,10860,1944
20230621,193300,726665990,10860,10860,10860,10860,0
20230621,193200,726665990,10860,10860,10860,10860,0
20230621,193100,726665990,10860,10860,10860,10860,0
20230621,193000,726665990,10860,10860,10860,10860,0
20230621,192900,726665990,10860,10860,10860,10860,0
20230621,192800,726665990,10860,10860,10860,10860,0
20230621,192700,726665990,10860,10860,10860,10860,0
20230621,192600,726665990,10860,10860,10860,10860,0
20230621,192500,726665990,10860,10860,10860,10860,0
20230621,192400,726665990,10860,10860,10860,10860,0
20230621,192300,726665990,10860,10860,10860,10860,0
20230621,192200,726665990,10860,10860,10860,10860,0
20230621,192100,726665990,10860,10860,10860,10860,0
20230621,192000,726665990,10860,10860,10860,10860,0
20230621,191900,726665990,10860,10860,10860,10860,0
20230621,191800,726665990,10860,10860,10860,10860,0
20230621,191700,726665990,10860,10860,10860,10860,0
20230621,191600,726665990,10860,10860,10860,10860,0
20230621,191500,726665990,10860,10860,10860,10860,0
20230621,191400,726665990,10860,10860,10860,10860,0
20230621,191300,726665990,10860,10860,10860,10860,0
20230621,191200,726665990,10860,10860,10860,10860,0
20230621,191100,726665990,10860,10860,10860,10860,0
20230621,191000,726665990,10860,10860,10860,10860,0
20230621,190900,726665990,10860,10860,10860,10860,0
20230621,190800,726665990,10860,10860,10860,10860,0
20230621,190700,726665990,10860,10860,10860,10860,0
20230621,190600,726665990,10860,10860,10860,10860,0
20230621,190500,726665990,10860,10860,10860,10860,0
20230621,190400,726665990,10860,10860,10860,10860,1944
20230621,190300,726665990,10860,10860,10860,10860,0
20230621,190200,726665990,10860,10860,10860,10860,0
20230621,190100,726665990,10860,10860,10860,10860,0
20230621,190000,726665990,10860,10860,10860,10860,0
20230621,185900,726665990,10860,10860,10860,10860,0
20230621,185800,726665990,10860,10860,10860,10860,0
20230621,185700,726665990,10860,10860,10860,10860,0
20230621,185600,726665990,10860,10860,10860,10860,0
20230621,185500,726665990,10860,10860,10860,10860,0
20230621,185400,726665990,10860,10860,10860,10860,0
20230621,185300,726665990,10860,10860,10860,10860,0
20230621,185200,726665990,10860,10860,10860,10860,0
20230621,185100,726665990,10860,10860,10860,10860,0
20230621,185000,726665990,10860,10860,10860,10860,0
20230621,184900,726665990,10860,10860,10860,10860,0
20230621,184800,726665990,10860,10860,10860,10860,0
20230621,184700,726665990,10860,10860,10860,10860,0
20230621,184600,726665990,10860,10860,10860,10860,0
20230621,184500,726665990,10860,10860,10860,10860,0
20230621,184400,726665990,10860,10860,10860,10860,0
20230621,184300,726665990,10860,10860,10860,10860,0
20230621,184200,726665990,10860,10860,10860,10860,0
20230621,184100,726665990,10860,10860,10860,10860,0
20230621,184000,726665990,10860,10860,10860,10860,0
20230621,183900,726665990,10860,10860,10860,10860,0
20230621,183800,726665990,10860,10860,10860,10860,0
20230621,183700,726665990,10860,10860,10860,10860,0
20230621,183600,726665990,10860,10860,10860,10860,0
20230621,183500,726665990,10860,10860,10860,10860,0
20230621,183400,726665990,10860,10860,10860,10860,1944
20230621,183300,726665990,10860,10860,10860,10860,0
20230621,183200,726665990,10860,10860,10860,10860,0
20230621,183100,726665990,10860,10860,10860,10860,0
20230621,183000,726665990,10860,10860,10860,10860,0
20230621,182900,726665990,10860,10860,10860,10860,0
20230621,182800,726665990,10860,10860,10860,10860,0
20230621,182700,726665990,10860,10860,10860,10860,0
20230621,182600,726665990,10860,10860,10860,10860,0
20230621,182500,726665990,10860,10860,10860,10860,0
20230621,182400,726665990,10860,10860,10860,10860,0
20230621,182300,726665990,10860,10860,10860,10860,0
20230621,182200,726665990,10860,10860,10860,10860,0
20230621,182100,726665990,10860,10860,10860,10860,0
20230621,182000,726665990,10860,10860,10860,10860,0
20230621,181900,726665990,10860,10860,10860,10860,0
20230621,181800,726665990,10860,10860,10860,10860,0
20230621,181700,726665990,10860,10860,10860,10860,0
20230621,181600,726665990,10860,10860,10860,10860,0
20230621,181500,726665990,10860,10860,10860,10860,0
20230621,181400,726665990,10860,10860,10860,10860,0
20230621,181300,726665990,10860,10860,10860,10860,0
20230621,181200,726665990,10860,10860,10860,10860,0
20230621,181100,726665990,10860,10860,10860,10860,0
20230621,181000,726665990,10860,10860,10860,10860,0
20230621,180900,726665990,10860,10860,10860,10860,0
20230621,180800,726665990,10860,10860,10860,10860,0
20230621,180700,726665990,10860,10860,10860,10860,0
20230621,180600,726665990,10860,10860,10860,10860,0
20230621,180500,726665990,10860,10860,10860,10860,0
20230621,180400,726665990,10860,10860,10860,10860,1944
20230621,180300,726665990,10860,10860,10860,10860,0
20230621,180200,726665990,10860,10860,10860,10860,0
20230621,180100,726665990,10860,10860,10860,10860,0
20230621,180000,726665990,10860,10860,10860,10860,0
20230621,175900,726665990,10860,10860,10860,10860,0
20230621,175800,726665990,10860,10860,10860,10860,0
20230621,175700,726665990,10860,10860,10860,10860,0
20230621,175600,726665990,10860,10860,10860,10860,0
20230621,175500,726665990,10860,10860,10860,10860,0
20230621,175400,726665990,10860,10860,10860,10860,0
20230621,175300,726665990,10860,10860,10860,10860,0
20230621,175200,726665990,10860,10860,10860,10860,0
20230621,175100,726665990,10860,10860,10860,10860,0
20230621,175000,726665990,10860,10860,10860,10860,0
20230621,174900,726665990,10860,10860,10860,10860,0
20230621,174800,726665990,10860,10860,10860,10860,0
20230621,174700,726665990,10860,10860,10860,10860,0
20230621,174600,726665990,10860,10860,10860,10860,0
20230621,174500,726665990,10860,10860,10860,10860,0
20230621,174400,726665990,10860,10860,10860,10860,0
20230621,174300,726665990,10860,10860,10860,10860,0
20230621,174200,726665990,10860,10860,10860,10860,0
20230621,174100,726665990,10860,10860,10860,10860,0
20230621,174000,726665990,10860,10860,10860,10860,0
20230621,173900,726665990,10860,10860,10860,10860,0
20230621,173800,726665990,10860,10860,10860,10860,0
20230621,173700,726665990,10860,10860,10860,10860,0
20230621,173600,726665990,10860,10860,10860,10860,0
20230621,173500,726665990,10860,10860,10860,10860,0
20230621,173400,726665990,10860,10860,10860,10860,1944
20230621,173300,726665990,10860,10860,10860,10860,0
20230621,173200,726665990,10860,10860,10860,10860,0
20230621,173100,726665990,10860,10860,10860,10860,0
20230621,173000,726665990,10860,10860,10860,10860,0
20230621,172900,726665990,10860,10860,10860,10860,0
20230621,172800,726665990,10860,10860,10860,10860,0
20230621,172700,726665990,10860,10860,10860,10860,0
20230621,172600,726665990,10860,10860,10860,10860,0
20230621,172500,726665990,10860,10860,10860,10860,0
20230621,172400,726665990,10860,10860,10860,10860,0
20230621,172300,726665990,10860,10860,10860,10860,0
20230621,172200,726665990,10860,10860,10860,10860,0
20230621,172100,726665990,10860,10860,10860,10860,0
20230621,172000,726665990,10860,10860,10860,10860,0
20230621,171900,726665990,10860,10860,10860,10860,0
20230621,171800,726665990,10860,10860,10860,10860,0
20230621,171700,726665990,10860,10860,10860,10860,0
20230621,171600,726665990,10860,10860,10860,10860,0
20230621,171500,726665990,10860,10860,10860,10860,0
20230621,171400,726665990,10860,10860,10860,10860,0
20230621,171300,726665990,10860,10860,10860,10860,0
20230621,171200,726665990,10860,10860,10860,10860,0
20230621,171100,726665990,10860,10860,10860,10860,0
20230621,171000,726665990,10860,10860,10860,10860,0
20230621,170900,726665990,10860,10860,10860,10860,0
20230621,170800,726665990,10860,10860,10860,10860,0
20230621,170700,726665990,10860,10860,10860,10860,0
20230621,170600,726665990,10860,10860,10860,10860,0
20230621,170500,726665990,10860,10860,10860,10860,0
20230621,170400,726665990,10860,10860,10860,10860,1944
20230621,170300,726665990,10860,10860,10860,10860,0
20230621,170200,726665990,10860,10860,10860,10860,0
20230621,170100,726665990,10860,10860,10860,10860,0
20230621,170000,726665990,10860,10860,10860,10860,0
20230621,165900,726665990,10860,10860,10860,10860,0
20230621,165800,726665990,10860,10860,10860,10860,0
20230621,165700,726665990,10860,10860,10860,10860,0
20230621,165600,726665990,10860,10860,10860,10860,0
20230621,165500,726665990,10860,10860,10860,10860,0
20230621,165400,726665990,10860,10860,10860,10860,0
20230621,165300,726665990,10860,10860,10860,10860,0
20230621,165200,726665990,10860,10860,10860,10860,0
20230621,165100,726665990,10860,10860,10860,10860,0
20230621,165000,726665990,10860,10860,10860,10860,0
20230621,164900,726665990,10860,10860,10860,10860,0
20230621,164800,726665990,10860,10860,10860,10860,0
20230621,164700,726665990,10860,10860,10860,10860,0
20230621,164600,726665990,10860,10860,10860,10860,0
20230621,164500,726665990,10860,10860,10860,10860,0
20230621,164400,726665990,10860,10860,10860,10860,0
20230621,164300,726665990,10860,10860,10860,10860,0
20230621,164200,726665990,10860,10860,10860,10860,0
20230621,164100,726665990,10860,10860,10860,10860,0
20230621,164000,726665990,10860,10860,10860,10860,0
20230621,163900,726665990,10860,10860,10860,10860,0
20230621,163800,726665990,10860,10860,10860,10860,0
20230621,163700,726665990,10860,10860,10860,10860,0
20230621,163600,726665990,10860,10860,10860,10860,0
20230621,163500,726665990,10860,10860,10860,10860,0
20230621,163400,726665990,10860,10860,10860,10860,1944
20230621,163300,726665990,10860,10860,10860,10860,0
20230621,163200,726665990,10860,10860,10860,10860,0
20230621,163100,726665990,10860,10860,10860,10860,0
20230621,163000,726665990,10860,10860,10860,10860,0
20230621,162900,726665990,10860,10860,10860,10860,0
20230621,162800,726665990,10860,10860,10860,10860,0
20230621,162700,726665990,10860,10860,10860,10860,0
20230621,162600,726665990,10860,10860,10860,10860,0
20230621,162500,726665990,10860,10860,10860,10860,0
20230621,162400,726665990,10860,10860,10860,10860,0
20230621,162300,726665990,10860,10860,10860,10860,0
20230621,162200,726665990,10860,10860,10860,10860,0
20230621,162100,726665990,10860,10860,10860,10860,0
20230621,162000,726665990,10860,10860,10860,10860,0
20230621,161900,726665990,10860,10860,10860,10860,0
20230621,161800,726665990,10860,10860,10860,10860,0
20230621,161700,726665990,10860,10860,10860,10860,0
20230621,161600,726665990,10860,10860,10860,10860,0
20230621,161500,726665990,10860,10860,10860,10860,0
20230621,161400,726665990,10860,10860,10860,10860,0
20230621,161300,726665990,10860,10860,10860,10860,0
20230621,161200,726665990,10860,10860,10860,10860,0
20230621,161100,726665990,10860,10860,10860,10860,0
20230621,161000,726665990,10860,10860,10860,10860,0
20230621,160900,726665990,10860,10860,10860,10860,0
20230621,160800,726665990,10860,10860,10860,10860,0
20230621,160700,726665990,10860,10860,10860,10860,0
20230621,160600,726665990,10860,10860,10860,10860,0
20230621,160500,726665990,10860,10860,10860,10860,0
20230621,160400,726665990,10860,10860,10860,10860,1944
20230621,160300,726665990,10860,10860,10860,10860,0
20230621,160200,726665990,10860,10860,10860,10860,0
20230621,160100,726665990,10860,10860,10860,10860,0
20230621,160000,726665990,10860,10860,10860,10860,0
20230621,155900,726665990,10860,10860,10860,10860,0
20230621,155800,726665990,10860,10860,10860,10860,0
20230621,155700,726665990,10860,10860,10860,10860,0
20230621,155600,726665990,10860,10860,10860,10860,0
20230621,155500,726665990,10860,10860,10860,10860,0
20230621,155400,726665990,10860,10860,10860,10860,0
20230621,155300,726665990,10860,10860,10860,10860,0
20230621,155200,726665990,10860,10860,10860,10860,0
20230621,155100,726665990,10860,10860,10860,10860,0
20230621,155000,726665990,10860,10860,10860,10860,0
20230621,154900,726665990,10860,10860,10860,10860,0
20230621,154800,726665990,10860,10860,10860,10860,0
20230621,154700,726665990,10860,10860,10860,10860,0
20230621,154600,726665990,10860,10860,10860,10860,0
20230621,154500,726665990,10860,10860,10860,10860,0
20230621,154400,726665990,10860,10860,10860,10860,0
20230621,154300,726665990,10860,10860,10860,10860,0
20230621,154200,726665990,10860,10860,10860,10860,0
20230621,154100,726665990,10860,10860,10860,10860,0
20230621,154000,726665990,10860,10860,10860,10860,0
20230621,153900,726665990,10860,10860,10860,10860,0
20230621,153800,726665990,10860,10860,10860,10860,0
20230621,153700,726665990,10860,10860,10860,10860,0
20230621,153600,726665990,10860,10860,10860,10860,0
20230621,153500,726665990,10860,10860,10860,10860,0
20230621,153400,726665990,10860,10860,10860,10860,1944
20230621,153300,726665990,10860,10860,10860,10860,0
20230621,153200,726665990,10860,10860,10860,10860,0
20230621,153100,726665990,10860,10860,10860,10860,0
20230621,153000,726665990,10860,10860,10860,10860,1944
20230621,152900,705554150,10870,10870,10870,10870,0
20230621,152800,705554150,10870,10870,10870,10870,0
20230621,152700,705554150,10870,10870,10870,10870,0
20230621,152600,705554150,10870,10870,10870,10870,0
20230621,152500,705554150,10870,10870,10870,10870,0
20230621,152400,705554150,10870,10870,10870,10870,0
20230621,152300,705554150,10870,10870,10870,10870,0
20230621,152200,705554150,10870,10870,10870,10870,0
20230621,152100,705554150,10870,10870,10870,10870,0
20230621,152000,705554150,10870,10870,10870,10870,0
20230621,151900,705554150,10870,10870,10870,10870,0
20230621,151800,705554150,10870,10870,10870,10870,1
20230621,151700,705543280,10860,10870,10870,10860,904
20230621,151600,695723840,10870,10860,10870,10860,97
20230621,151500,694669500,10870,10870,10870,10870,321
20230621,151400,691180230,10890,10890,10890,10890,0
20230621,151300,691180230,10890,10890,10890,10890,0
20230621,151200,691180230,10890,10890,10890,10890,635
20230621,151100,684265080,10890,10890,10890,10890,293
20230621,151000,681074310,10880,10880,10880,10880,0
20230621,150900,681074310,10880,10880,10880,10880,100
20230621,150800,679986310,10880,10880,10880,10880,0
20230621,150700,679986310,10880,10880,10880,10880,0
20230621,150600,679986310,10880,10880,10880,10880,5
20230621,150500,679931910,10880,10870,10880,10870,25
20230621,150400,679660110,10870,10870,10870,10870,10
20230621,150300,679551410,10870,10870,10870,10870,20
20230621,150200,679334010,10880,10880,10880,10880,0
20230621,150100,679334010,10880,10880,10880,10880,0
20230621,150000,679334010,10880,10860,10880,10860,1457
20230621,145900,663496480,10870,10870,10870,10870,1
20230621,145800,663485610,10860,10860,10860,10860,235
20230621,145700,660933510,10860,10860,10860,10860,217
20230621,145600,658576890,10860,10860,10860,10860,230
20230621,145500,656079090,10870,10870,10870,10870,0
20230621,145400,656079090,10870,10870,10870,10870,0
20230621,145300,656079090,10870,10870,10870,10870,21
20230621,145200,655850820,10870,10870,10870,10870,0
20230621,145100,655850820,10870,10870,10870,10870,100
20230621,145000,654763820,10870,10870,10870,10870,126
20230621,144900,653394200,10870,10870,10870,10870,0
20230621,144800,653394200,10870,10880,10880,10870,700
20230621,144700,645782840,10880,10880,10880,10880,0
20230621,144600,645782840,10880,10880,10880,10880,40
20230621,144500,645347640,10880,10880,10880,10880,0
20230621,144400,645347640,10880,10880,10880,10880,50
20230621,144300,644803640,10870,10870,10870,10870,0
20230621,144200,644803640,10870,10870,10870,10870,0
20230621,144100,644803640,10870,10870,10870,10870,62
20230621,144000,644129700,10870,10870,10870,10870,0
20230621,143900,644129700,10870,10870,10870,10870,0
20230621,143800,644129700,10870,10870,10870,10870,82
20230621,143700,643238360,10860,10860,10860,10860,3
20230621,143600,643205780,10860,10870,10870,10860,251
20230621,143500,640477610,10870,10870,10870,10870,10
20230621,143400,640368910,10890,10890,10890,10890,1
20230621,143300,640358020,10870,10860,10870,10860,1153
20230621,143200,627828150,10860,10870,10870,10860,1406
20230621,143100,612555230,10870,10870,10870,10870,512
20230621,143000,606989790,10880,10880,10880,10880,0
20230621,142900,606989790,10880,10880,10880,10880,0
20230621,142800,606989790,10880,10870,10890,10870,33
20230621,142700,606631040,10870,10870,10870,10860,875
20230621,142600,597120990,10870,10860,10870,10860,830
20230621,142500,588099370,10850,10860,10860,10850,288
20230621,142400,584972550,10870,10870,10870,10870,0
20230621,142300,584972550,10870,10870,10870,10870,0
20230621,142200,584972550,10870,10870,10870,10870,30
20230621,142100,584646450,10870,10870,10870,10870,0
20230621,142000,584646450,10870,10870,10870,10870,100
20230621,141900,583559450,10870,10870,10870,10870,0
20230621,141800,583559450,10870,10870,10870,10870,0
20230621,141700,583559450,10870,10870,10870,10870,0
20230621,141600,583559450,10870,10870,10870,10870,0
20230621,141500,583559450,10870,10870,10870,10870,100
20230621,141400,582472450,10890,10890,10890,10890,6
20230621,141300,582407110,10870,10870,10870,10870,60
20230621,141200,581754910,10890,10890,10890,10890,0
20230621,141100,581754910,10890,10890,10890,10890,0
20230621,141000,581754910,10890,10890,10890,10890,0
20230621,140900,581754910,10890,10890,10890,10890,0
20230621,140800,581754910,10890,10880,10890,10880,224
20230621,140700,579317780,10890,10890,10890,10890,0
20230621,140600,579317780,10890,10890,10890,10890,0
20230621,140500,579317780,10890,10890,10890,10890,10
20230621,140400,579208880,10880,10880,10880,10880,0
20230621,140300,579208880,10880,10880,10880,10880,0
20230621,140200,579208880,10880,10880,10880,10880,10
20230621,140100,579100080,10880,10880,10880,10880,17
20230621,140000,578915120,10860,10860,10860,10860,0
20230621,135900,578915120,10860,10860,10860,10860,0
20230621,135800,578915120,10860,10860,10860,10860,0
20230621,135700,578915120,10860,10860,10860,10860,100
20230621,135600,577829120,10880,10880,10880,10880,0
20230621,135500,577829120,10880,10880,10880,10880,0
20230621,135400,577829120,10880,10880,10880,10860,247
20230621,135300,575145760,10880,10880,10880,10880,0
20230621,135200,575145760,10880,10880,10880,10880,241
20230621,135100,572523680,10860,10860,10860,10860,200
20230621,135000,570351680,10860,10860,10860,10860,0
20230621,134900,570351680,10860,10860,10860,10860,417
20230621,134800,565823060,10860,10860,10860,10860,6
20230621,134700,565757900,10870,10870,10870,10870,0
20230621,134600,565757900,10870,10870,10870,10870,26
20230621,134500,565475280,10880,10880,10880,10880,3
20230621,134400,565442640,10880,10880,10880,10880,34
20230621,134300,565072720,10900,10900,10900,10900,6
20230621,134200,565007320,10900,10900,10900,10900,0
20230621,134100,565007320,10900,10900,10900,10900,0
20230621,134000,565007320,10900,10900,10900,10900,0
20230621,133900,565007320,10900,10900,10900,10900,0
20230621,133800,565007320,10900,10900,10900,10900,5
20230621,133700,564952820,10860,10860,10860,10860,30
20230621,133600,564627020,10860,10900,10900,10860,60
20230621,133500,563974700,10890,10900,10910,10860,230
20230621,133400,561469990,10900,10880,10900,10880,5
20230621,133300,561415540,10880,10860,10880,10860,485
20230621,133200,556142740,10850,10850,10850,10850,0
20230621,133100,556142740,10850,10850,10850,10850,75
20230621,133000,555328990,10850,10860,10860,10850,451
20230621,132900,550433810,10880,10870,10880,10860,2867
20230621,132800,519279650,10880,10880,10880,10880,101
20230621,132700,518180770,10880,10880,10880,10880,3
20230621,132600,518148130,10880,10880,10880,10880,3
20230621,132500,518115490,10870,10870,10870,10870,100
20230621,132400,517028490,10880,10880,10880,10880,0
20230621,132300,517028490,10880,10880,10880,10880,0
20230621,132200,517028490,10880,10880,10880,10880,0
20230621,132100,517028490,10880,10880,10880,10880,0
20230621,132000,517028490,10880,10880,10880,10880,1
20230621,131900,517017610,10900,10900,10900,10900,0
20230621,131800,517017610,10900,10900,10900,10900,0
20230621,131700,517017610,10900,10900,10900,10900,0
20230621,131600,517017610,10900,10890,10900,10890,3
20230621,131500,516984930,10880,10880,10880,10880,99
20230621,131400,515907810,10880,10880,10880,10880,3
20230621,131300,515875170,10870,10870,10870,10870,0
20230621,131200,515875170,10870,10870,10870,10870,0
20230621,131100,515875170,10870,10870,10870,10870,290
20230621,131000,512722870,10870,10870,10870,10870,0
20230621,130900,512722870,10870,10870,10870,10870,15
20230621,130800,512559820,10890,10890,10890,10890,1
20230621,130700,512548930,10860,10860,10860,10860,0
20230621,130600,512548930,10860,10860,10860,10860,52
20230621,130500,511984210,10870,10870,10870,10870,48
20230621,130400,511462450,10870,10870,10870,10870,53
20230621,130300,510886340,10860,10860,10860,10860,125
20230621,130200,509528840,10870,10870,10870,10870,0
20230621,130100,509528840,10870,10870,10870,10870,0
20230621,130000,509528840,10870,10860,10870,10860,21
20230621,125900,509300680,10870,10870,10870,10870,500
20230621,125800,503865680,10900,10900,10900,10900,0
20230621,125700,503865680,10900,10900,10900,10900,0
20230621,125600,503865680,10900,10900,10900,10900,0
20230621,125500,503865680,10900,10870,10900,10870,65
20230621,125400,503159100,10870,10870,10870,10870,0
20230621,125300,503159100,10870,10870,10870,10870,30
20230621,125200,502833000,10870,10870,10870,10870,9
20230621,125100,502735170,10870,10870,10870,10870,15
20230621,125000,502572120,10870,10870,10870,10870,0
20230621,124900,502572120,10870,10870,10870,10870,1
20230621,124800,502561250,10860,10860,10860,10860,2
20230621,124700,502539530,10860,10860,10860,10860,195
20230621,124600,500421830,10860,10860,10860,10860,0
20230621,124500,500421830,10860,10860,10860,10860,0
20230621,124400,500421830,10860,10850,10860,10850,500
20230621,124300,494996480,10850,10850,10850,10850,100
20230621,124200,493911480,10850,10860,10860,10850,536
20230621,124100,488095780,10850,10860,10860,10850,1040
20230621,124000,476809490,10860,10870,10870,10860,403
20230621,123900,472432660,10870,10900,10900,10870,604
20230621,123800,465864230,10900,10890,10900,10890,12
20230621,123700,465733440,10890,10890,10890,10890,2
20230621,123600,465711660,10900,10900,10900,10900,0
20230621,123500,465711660,10900,10900,10900,10900,1
20230621,123400,465700760,10900,10890,10900,10890,563
20230621,123300,459569680,10900,10900,10940,10900,147
20230621,123200,457967320,10900,10900,10900,10900,28
20230621,123100,457662120,10900,10900,10900,10900,0
20230621,123000,457662120,10900,10900,10900,10900,0
20230621,122900,457662120,10900,10910,10910,10900,569
20230621,122800,451456600,10950,10950,10950,10950,0
20230621,122700,451456600,10950,10950,10950,10950,0
20230621,122600,451456600,10950,10950,10950,10950,0
20230621,122500,451456600,10950,10950,10950,10950,0
20230621,122400,451456600,10950,10950,10950,10950,0
20230621,122300,451456600,10950,10950,10950,10950,0
20230621,122200,451456600,10950,10950,10950,10950,3
20230621,122100,451423750,10950,10950,10950,10950,0
20230621,122000,451423750,10950,10950,10950,10950,0
20230621,121900,451423750,10950,10950,10950,10950,0
20230621,121800,451423750,10950,10950,10950,10950,0
20230621,121700,451423750,10950,10950,10950,10950,1
20230621,121600,451412800,10950,10930,10950,10930,356
20230621,121500,447516360,10930,10930,10930,10930,8
20230621,121400,447428920,10900,10900,10900,10900,0
20230621,121300,447428920,10900,10900,10900,10900,0
20230621,121200,447428920,10900,10900,10900,10900,0
20230621,121100,447428920,10900,10900,10900,10900,0
20230621,121000,447428920,10900,10910,10910,10900,121
20230621,120900,446109520,10900,10900,10900,10900,0
20230621,120800,446109520,10900,10900,10900,10900,0
20230621,120700,446109520,10900,10920,10930,10900,338
20230621,120600,442415690,10920,10920,10920,10920,85
20230621,120500,441487490,10920,10920,10920,10920,32
20230621,120400,441138050,10900,10900,10900,10900,29
20230621,120300,440821950,10900,10900,10900,10900,0
20230621,120200,440821950,10900,10900,10900,10900,116
20230621,120100,439557550,10900,10900,10900,10900,0
20230621,120000,439557550,10900,10900,10900,10900,0
20230621,115900,439557550,10900,10900,10900,10900,0
20230621,115800,439557550,10900,10900,10900,10900,62
20230621,115700,438881750,10900,10900,10900,10900,0
20230621,115600,438881750,10900,10900,10900,10900,100
20230621,115500,437791750,10900,10900,10900,10900,1
20230621,115400,437780850,10930,10930,10930,10930,0
20230621,115300,437780850,10930,10930,10930,10930,0
20230621,115200,437780850,10930,10930,10930,10930,0
20230621,115100,437780850,10930,10930,10930,10930,0
20230621,115000,437780850,10930,10930,10930,10930,0
20230621,114900,437780850,10930,10910,10930,10900,329
20230621,114800,434194560,10900,10900,10900,10900,0
20230621,114700,434194560,10900,10900,10900,10900,37
20230621,114600,433791260,10900,10900,10900,10900,11
20230621,114500,433671360,10890,10890,10890,10890,0
20230621,114400,433671360,10890,10890,10890,10890,147
20230621,114300,432070530,10890,10900,10900,10890,107
20230621,114200,430904950,10890,10900,10900,10890,200
20230621,114100,428726650,10930,10900,10930,10890,406
20230621,114000,424302080,10900,10930,10930,10900,403
20230621,113900,419900590,10890,10890,10890,10890,4
20230621,113800,419857030,10930,10880,10930,10880,256
20230621,113700,417071040,10890,10880,10890,10880,42
20230621,113600,416614070,10890,10890,10890,10890,0
20230621,113500,416614070,10890,10890,10890,10890,659
20230621,113400,409437560,10890,10890,10920,10890,138
20230621,113300,407934710,10900,10920,10920,10900,1491
20230621,113200,391676070,10910,10920,10920,10910,353
20230621,113100,387824640,10920,10920,10920,10920,40
20230621,113000,387387840,10920,10920,10920,10920,0
20230621,112900,387387840,10920,10910,10920,10910,15
20230621,112800,387224090,10910,10910,10910,10910,0
20230621,112700,387224090,10910,10910,10910,10910,62
20230621,112600,386547670,10920,10920,10920,10920,50
20230621,112500,386001670,10920,10920,10920,10920,0
20230621,112400,386001670,10920,10920,10920,10920,0
20230621,112300,386001670,10920,10890,10920,10890,61
20230621,112200,385336900,10890,10890,10890,10890,1
20230621,112100,385326010,10920,10890,10920,10890,4
20230621,112000,385282400,10870,10870,10870,10870,57
20230621,111900,384662810,10870,10870,10870,10870,0
20230621,111800,384662810,10870,10870,10870,10870,0
20230621,111700,384662810,10870,10880,10880,10870,10
20230621,111600,384554050,10880,10880,10880,10880,85
20230621,111500,383629250,10880,10880,10880,10880,42
20230621,111400,383172290,10880,10900,10900,10880,899
20230621,111300,373379650,10900,10900,10900,10900,0
20230621,111200,373379650,10900,10900,10900,10900,0
20230621,111100,373379650,10900,10900,10900,10900,0
20230621,111000,373379650,10900,10930,10930,10900,12
20230621,110900,373248580,10930,10930,10930,10930,0
20230621,110800,373248580,10930,10930,10930,10930,5
20230621,110700,373193930,10930,10930,10930,10930,51
20230621,110600,372636500,10930,10930,10930,10930,0
20230621,110500,372636500,10930,10930,10930,10930,2
20230621,110400,372614640,10900,10900,10900,10900,10
20230621,110300,372505640,10930,10930,10930,10930,1
20230621,110200,372494710,10930,10930,10930,10930,0
20230621,110100,372494710,10930,10930,10930,10930,0
20230621,110000,372494710,10930,10930,10930,10930,1
20230621,105900,372483780,10890,10900,10900,10890,115
20230621,105800,371230940,10890,10890,10890,10890,0
20230621,105700,371230940,10890,10890,10890,10890,2
20230621,105600,371209160,10920,10920,10920,10920,1
20230621,105500,371198240,10890,10900,10910,10890,1278
20230621,105400,357265440,10890,10890,10890,10890,1
20230621,105300,357254550,10880,10880,10880,10880,0
20230621,105200,357254550,10880,10880,10900,10880,313
20230621,105100,353843250,10880,10880,10880,10880,89
20230621,105000,352874930,10910,10910,10910,10910,5
20230621,104900,352820380,10910,10900,10910,10870,470
20230621,104800,347707270,10920,10920,10920,10920,0
20230621,104700,347707270,10920,10920,10920,10920,0
20230621,104600,347707270,10920,10920,10920,10920,20
20230621,104500,347488870,10940,10940,10940,10940,0
20230621,104400,347488870,10940,10920,10940,10920,50
20230621,104300,346942630,10950,10950,10950,10950,0
20230621,104200,346942630,10950,10900,10950,10900,773
20230621,104100,338496700,10900,10880,10900,10880,152
20230621,104000,336841920,10880,10900,10900,10880,180
20230621,103900,334879960,10900,10900,10900,10900,0
20230621,103800,334879960,10900,10900,10900,10900,0
20230621,103700,334879960,10900,10880,10900,10880,10
20230621,103600,334771140,10850,10880,10880,10850,910
20230621,103500,324895970,10850,10850,10850,10850,0
20230621,103400,324895970,10850,10850,10850,10850,0
20230621,103300,324895970,10850,10850,10850,10850,0
20230621,103200,324895970,10850,10850,10850,10850,0
20230621,103100,324895970,10850,10850,10850,10850,274
20230621,103000,321923070,10850,10850,10850,10850,102
20230621,102900,320816370,10850,10850,10850,10850,265
20230621,102800,317941120,10850,10850,10850,10850,718
20230621,102700,310150820,10850,10850,10850,10850,242
20230621,102600,307525120,10860,10860,10860,10860,0
20230621,102500,307525120,10860,10870,10870,10860,418
20230621,102400,302985480,10880,10880,10880,10880,0
20230621,102300,302985480,10880,10880,10880,10880,0
20230621,102200,302985480,10880,10880,10880,10880,10
20230621,102100,302876680,10880,10880,10880,10880,0
20230621,102000,302876680,10880,10880,10880,10880,0
20230621,101900,302876680,10880,10880,10880,10880,103
20230621,101800,301756040,10880,10880,10880,10880,0
20230621,101700,301756040,10880,10880,10880,10880,0
20230621,101600,301756040,10880,10870,10880,10870,296
20230621,101500,298535570,10880,10840,10880,10840,573
20230621,101400,292319150,10840,10850,10870,10840,385
20230621,101300,288141960,10850,10860,10860,10850,255
20230621,101200,285374070,10870,10870,10870,10870,57
20230621,101100,284754480,10920,10920,10920,10920,0
20230621,101000,284754480,10920,10920,10920,10920,20
20230621,100900,284536080,10920,10920,10920,10920,1
20230621,100800,284525160,10860,10870,10870,10860,1357
20230621,100700,269788030,10860,10860,10860,10860,1
20230621,100600,269777170,10860,10860,10860,10860,0
20230621,100500,269777170,10860,10860,10860,10860,0
20230621,100400,269777170,10860,10870,10870,10860,51
20230621,100300,269222810,10870,10870,10870,10870,0
20230621,100200,269222810,10870,10860,10870,10860,325
20230621,100100,265691780,10860,10880,10880,10860,817
20230621,100000,256812380,10910,10910,10910,10910,127
20230621,095900,255426810,10910,10910,10910,10910,2
20230621,095800,255404990,10920,10920,10920,10920,0
20230621,095700,255404990,10920,10920,10920,10920,0
20230621,095600,255404990,10920,10850,10920,10850,47
20230621,095500,254894340,10850,10850,10850,10840,299
20230621,095400,251650270,10860,10870,10870,10860,344
20230621,095300,247914250,10860,10860,10860,10860,0
20230621,095200,247914250,10860,10880,10880,10860,249
20230621,095100,245207650,10880,10880,10880,10880,0
20230621,095000,245207650,10880,10900,10900,10880,3243
20230621,094900,209900740,10900,10900,10900,10900,0
20230621,094800,209900740,10900,10900,10900,10900,0
20230621,094700,209900740,10900,10900,10900,10900,399
20230621,094600,205551640,10900,10900,10900,10900,0
20230621,094500,205551640,10900,10900,10900,10900,58
20230621,094400,204919440,10900,10900,10900,10900,352
20230621,094300,201082640,10910,10920,10920,10910,312
20230621,094200,197678220,10930,10910,10930,10910,113
20230621,094100,196445370,10910,10910,10910,10910,0
20230621,094000,196445370,10910,10910,10910,10900,200
20230621,093900,194264740,10910,10910,10910,10910,0
20230621,093800,194264740,10910,10910,10910,10910,1
20230621,093700,194253830,10930,10930,10930,10930,0
20230621,093600,194253830,10930,10900,10930,10900,150
20230621,093500,192618800,10940,10940,10940,10940,2
20230621,093400,192596920,10900,10900,10900,10900,0
20230621,093300,192596920,10900,10900,10900,10900,13
20230621,093200,192455220,10900,10900,10900,10900,510
20230621,093100,186896220,10940,10940,10940,10940,1
20230621,093000,186885280,10900,10900,10900,10900,73
20230621,092900,186089580,10890,10940,10940,10890,500
20230621,092800,180637680,10940,10940,10940,10940,47
20230621,092700,180123500,10940,10910,10940,10900,401
20230621,092600,175752300,10900,10910,10910,10900,900
20230621,092500,165941850,10910,10910,10910,10910,36
20230621,092400,165549090,10900,11000,11000,10900,1117
20230621,092300,153342230,11000,11000,11000,11000,6
20230621,092200,153276230,11000,11000,11000,11000,40
20230621,092100,152836230,11000,11000,11000,11000,96
20230621,092000,151780230,11010,11020,11020,11010,406
20230621,091900,147309870,11020,10990,11020,10990,704
20230621,091800,139566260,10990,10980,10990,10980,11
20230621,091700,139445380,10980,10980,10980,10980,23
20230621,091600,139192840,10960,10950,10960,10950,7
20230621,091500,139116180,10940,10920,10940,10920,2
20230621,091400,139094320,10930,10940,10940,10930,139
20230621,091300,137574940,10940,10940,10940,10940,0
20230621,091200,137574940,10940,10950,10950,10940,434
20230621,091100,132826970,10940,10940,10940,10940,0
20230621,091000,132826970,10940,10950,10950,10940,1243
20230621,090900,119220580,10940,10970,10970,10930,167
20230621,090800,117392500,11050,11050,11050,11050,0
20230621,090700,117392500,11050,11060,11060,11050,818
20230621,090600,108346420,11060,10980,11060,10980,1148
20230621,090500,95724980,10980,10960,10980,10960,596
20230621,090400,89181680,10920,10970,10980,10920,746
20230621,090300,81017190,10990,10850,10990,10850,1165
20230621,090200,68342900,10860,10800,10880,10740,1747
20230621,090100,49542850,10780,11000,11110,10710,2435
20230621,090000,23225880,10930,11090,11090,10930,2096