stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,235600,492276920,5920,5920,5920,5920,666
20230621,235500,492276920,5920,5920,5920,5920,0
20230621,235400,492276920,5920,5920,5920,5920,0
20230621,235300,492276920,5920,5920,5920,5920,0
20230621,235200,492276920,5920,5920,5920,5920,0
20230621,235100,492276920,5920,5920,5920,5920,0
20230621,235000,492276920,5920,5920,5920,5920,0
20230621,234900,492276920,5920,5920,5920,5920,0
20230621,234800,492276920,5920,5920,5920,5920,0
20230621,234700,492276920,5920,5920,5920,5920,0
20230621,234600,492276920,5920,5920,5920,5920,0
20230621,234500,492276920,5920,5920,5920,5920,0
20230621,234400,492276920,5920,5920,5920,5920,0
20230621,234300,492276920,5920,5920,5920,5920,0
20230621,234200,492276920,5920,5920,5920,5920,0
20230621,234100,492276920,5920,5920,5920,5920,0
20230621,234000,492276920,5920,5920,5920,5920,0
20230621,233900,492276920,5920,5920,5920,5920,0
20230621,233800,492276920,5920,5920,5920,5920,0
20230621,233700,492276920,5920,5920,5920,5920,0
20230621,233600,492276920,5920,5920,5920,5920,0
20230621,233500,492276920,5920,5920,5920,5920,0
20230621,233400,492276920,5920,5920,5920,5920,0
20230621,233300,492276920,5920,5920,5920,5920,0
20230621,233200,492276920,5920,5920,5920,5920,0
20230621,233100,492276920,5920,5920,5920,5920,0
20230621,233000,492276920,5920,5920,5920,5920,0
20230621,232900,492276920,5920,5920,5920,5920,0
20230621,232800,492276920,5920,5920,5920,5920,0
20230621,232700,492276920,5920,5920,5920,5920,0
20230621,232600,492276920,5920,5920,5920,5920,666
20230621,232500,492276920,5920,5920,5920,5920,0
20230621,232400,492276920,5920,5920,5920,5920,0
20230621,232300,492276920,5920,5920,5920,5920,0
20230621,232200,492276920,5920,5920,5920,5920,0
20230621,232100,492276920,5920,5920,5920,5920,0
20230621,232000,492276920,5920,5920,5920,5920,0
20230621,231900,492276920,5920,5920,5920,5920,0
20230621,231800,492276920,5920,5920,5920,5920,0
20230621,231700,492276920,5920,5920,5920,5920,0
20230621,231600,492276920,5920,5920,5920,5920,0
20230621,231500,492276920,5920,5920,5920,5920,0
20230621,231400,492276920,5920,5920,5920,5920,0
20230621,231300,492276920,5920,5920,5920,5920,0
20230621,231200,492276920,5920,5920,5920,5920,0
20230621,231100,492276920,5920,5920,5920,5920,0
20230621,231000,492276920,5920,5920,5920,5920,0
20230621,230900,492276920,5920,5920,5920,5920,0
20230621,230800,492276920,5920,5920,5920,5920,0
20230621,230700,492276920,5920,5920,5920,5920,0
20230621,230600,492276920,5920,5920,5920,5920,0
20230621,230500,492276920,5920,5920,5920,5920,0
20230621,230400,492276920,5920,5920,5920,5920,0
20230621,230300,492276920,5920,5920,5920,5920,0
20230621,230200,492276920,5920,5920,5920,5920,0
20230621,230100,492276920,5920,5920,5920,5920,0
20230621,230000,492276920,5920,5920,5920,5920,0
20230621,225900,492276920,5920,5920,5920,5920,0
20230621,225800,492276920,5920,5920,5920,5920,0
20230621,225700,492276920,5920,5920,5920,5920,0
20230621,225600,492276920,5920,5920,5920,5920,666
20230621,225500,492276920,5920,5920,5920,5920,0
20230621,225400,492276920,5920,5920,5920,5920,0
20230621,225300,492276920,5920,5920,5920,5920,0
20230621,225200,492276920,5920,5920,5920,5920,0
20230621,225100,492276920,5920,5920,5920,5920,0
20230621,225000,492276920,5920,5920,5920,5920,0
20230621,224900,492276920,5920,5920,5920,5920,0
20230621,224800,492276920,5920,5920,5920,5920,0
20230621,224700,492276920,5920,5920,5920,5920,0
20230621,224600,492276920,5920,5920,5920,5920,0
20230621,224500,492276920,5920,5920,5920,5920,0
20230621,224400,492276920,5920,5920,5920,5920,0
20230621,224300,492276920,5920,5920,5920,5920,0
20230621,224200,492276920,5920,5920,5920,5920,0
20230621,224100,492276920,5920,5920,5920,5920,0
20230621,224000,492276920,5920,5920,5920,5920,0
20230621,223900,492276920,5920,5920,5920,5920,0
20230621,223800,492276920,5920,5920,5920,5920,0
20230621,223700,492276920,5920,5920,5920,5920,0
20230621,223600,492276920,5920,5920,5920,5920,0
20230621,223500,492276920,5920,5920,5920,5920,0
20230621,223400,492276920,5920,5920,5920,5920,0
20230621,223300,492276920,5920,5920,5920,5920,0
20230621,223200,492276920,5920,5920,5920,5920,0
20230621,223100,492276920,5920,5920,5920,5920,0
20230621,223000,492276920,5920,5920,5920,5920,0
20230621,222900,492276920,5920,5920,5920,5920,0
20230621,222800,492276920,5920,5920,5920,5920,0
20230621,222700,492276920,5920,5920,5920,5920,0
20230621,222600,492276920,5920,5920,5920,5920,666
20230621,222500,492276920,5920,5920,5920,5920,0
20230621,222400,492276920,5920,5920,5920,5920,0
20230621,222300,492276920,5920,5920,5920,5920,0
20230621,222200,492276920,5920,5920,5920,5920,0
20230621,222100,492276920,5920,5920,5920,5920,0
20230621,222000,492276920,5920,5920,5920,5920,0
20230621,221900,492276920,5920,5920,5920,5920,0
20230621,221800,492276920,5920,5920,5920,5920,0
20230621,221700,492276920,5920,5920,5920,5920,0
20230621,221600,492276920,5920,5920,5920,5920,0
20230621,221500,492276920,5920,5920,5920,5920,0
20230621,221400,492276920,5920,5920,5920,5920,0
20230621,221300,492276920,5920,5920,5920,5920,0
20230621,221200,492276920,5920,5920,5920,5920,0
20230621,221100,492276920,5920,5920,5920,5920,0
20230621,221000,492276920,5920,5920,5920,5920,0
20230621,220900,492276920,5920,5920,5920,5920,0
20230621,220800,492276920,5920,5920,5920,5920,0
20230621,220700,492276920,5920,5920,5920,5920,0
20230621,220600,492276920,5920,5920,5920,5920,0
20230621,220500,492276920,5920,5920,5920,5920,0
20230621,220400,492276920,5920,5920,5920,5920,0
20230621,220300,492276920,5920,5920,5920,5920,0
20230621,220200,492276920,5920,5920,5920,5920,0
20230621,220100,492276920,5920,5920,5920,5920,0
20230621,220000,492276920,5920,5920,5920,5920,0
20230621,215900,492276920,5920,5920,5920,5920,0
20230621,215800,492276920,5920,5920,5920,5920,0
20230621,215700,492276920,5920,5920,5920,5920,0
20230621,215600,492276920,5920,5920,5920,5920,666
20230621,215500,492276920,5920,5920,5920,5920,0
20230621,215400,492276920,5920,5920,5920,5920,0
20230621,215300,492276920,5920,5920,5920,5920,0
20230621,215200,492276920,5920,5920,5920,5920,0
20230621,215100,492276920,5920,5920,5920,5920,0
20230621,215000,492276920,5920,5920,5920,5920,0
20230621,214900,492276920,5920,5920,5920,5920,0
20230621,214800,492276920,5920,5920,5920,5920,0
20230621,214700,492276920,5920,5920,5920,5920,0
20230621,214600,492276920,5920,5920,5920,5920,0
20230621,214500,492276920,5920,5920,5920,5920,0
20230621,214400,492276920,5920,5920,5920,5920,0
20230621,214300,492276920,5920,5920,5920,5920,0
20230621,214200,492276920,5920,5920,5920,5920,0
20230621,214100,492276920,5920,5920,5920,5920,0
20230621,214000,492276920,5920,5920,5920,5920,0
20230621,213900,492276920,5920,5920,5920,5920,0
20230621,213800,492276920,5920,5920,5920,5920,0
20230621,213700,492276920,5920,5920,5920,5920,0
20230621,213600,492276920,5920,5920,5920,5920,0
20230621,213500,492276920,5920,5920,5920,5920,0
20230621,213400,492276920,5920,5920,5920,5920,0
20230621,213300,492276920,5920,5920,5920,5920,0
20230621,213200,492276920,5920,5920,5920,5920,0
20230621,213100,492276920,5920,5920,5920,5920,0
20230621,213000,492276920,5920,5920,5920,5920,0
20230621,212900,492276920,5920,5920,5920,5920,0
20230621,212800,492276920,5920,5920,5920,5920,0
20230621,212700,492276920,5920,5920,5920,5920,0
20230621,212600,492276920,5920,5920,5920,5920,666
20230621,212500,492276920,5920,5920,5920,5920,0
20230621,212400,492276920,5920,5920,5920,5920,0
20230621,212300,492276920,5920,5920,5920,5920,0
20230621,212200,492276920,5920,5920,5920,5920,0
20230621,212100,492276920,5920,5920,5920,5920,0
20230621,212000,492276920,5920,5920,5920,5920,0
20230621,211900,492276920,5920,5920,5920,5920,0
20230621,211800,492276920,5920,5920,5920,5920,0
20230621,211700,492276920,5920,5920,5920,5920,0
20230621,211600,492276920,5920,5920,5920,5920,0
20230621,211500,492276920,5920,5920,5920,5920,0
20230621,211400,492276920,5920,5920,5920,5920,0
20230621,211300,492276920,5920,5920,5920,5920,0
20230621,211200,492276920,5920,5920,5920,5920,0
20230621,211100,492276920,5920,5920,5920,5920,0
20230621,211000,492276920,5920,5920,5920,5920,0
20230621,210900,492276920,5920,5920,5920,5920,0
20230621,210800,492276920,5920,5920,5920,5920,0
20230621,210700,492276920,5920,5920,5920,5920,0
20230621,210600,492276920,5920,5920,5920,5920,0
20230621,210500,492276920,5920,5920,5920,5920,0
20230621,210400,492276920,5920,5920,5920,5920,0
20230621,210300,492276920,5920,5920,5920,5920,0
20230621,210200,492276920,5920,5920,5920,5920,0
20230621,210100,492276920,5920,5920,5920,5920,0
20230621,210000,492276920,5920,5920,5920,5920,0
20230621,205900,492276920,5920,5920,5920,5920,0
20230621,205800,492276920,5920,5920,5920,5920,0
20230621,205700,492276920,5920,5920,5920,5920,0
20230621,205600,492276920,5920,5920,5920,5920,666
20230621,205500,492276920,5920,5920,5920,5920,0
20230621,205400,492276920,5920,5920,5920,5920,0
20230621,205300,492276920,5920,5920,5920,5920,0
20230621,205200,492276920,5920,5920,5920,5920,0
20230621,205100,492276920,5920,5920,5920,5920,0
20230621,205000,492276920,5920,5920,5920,5920,0
20230621,204900,492276920,5920,5920,5920,5920,0
20230621,204800,492276920,5920,5920,5920,5920,0
20230621,204700,492276920,5920,5920,5920,5920,0
20230621,204600,492276920,5920,5920,5920,5920,0
20230621,204500,492276920,5920,5920,5920,5920,0
20230621,204400,492276920,5920,5920,5920,5920,0
20230621,204300,492276920,5920,5920,5920,5920,0
20230621,204200,492276920,5920,5920,5920,5920,0
20230621,204100,492276920,5920,5920,5920,5920,0
20230621,204000,492276920,5920,5920,5920,5920,0
20230621,203900,492276920,5920,5920,5920,5920,0
20230621,203800,492276920,5920,5920,5920,5920,0
20230621,203700,492276920,5920,5920,5920,5920,0
20230621,203600,492276920,5920,5920,5920,5920,0
20230621,203500,492276920,5920,5920,5920,5920,0
20230621,203400,492276920,5920,5920,5920,5920,0
20230621,203300,492276920,5920,5920,5920,5920,0
20230621,203200,492276920,5920,5920,5920,5920,0
20230621,203100,492276920,5920,5920,5920,5920,0
20230621,203000,492276920,5920,5920,5920,5920,0
20230621,202900,492276920,5920,5920,5920,5920,0
20230621,202800,492276920,5920,5920,5920,5920,0
20230621,202700,492276920,5920,5920,5920,5920,0
20230621,202600,492276920,5920,5920,5920,5920,666
20230621,202500,492276920,5920,5920,5920,5920,0
20230621,202400,492276920,5920,5920,5920,5920,0
20230621,202300,492276920,5920,5920,5920,5920,0
20230621,202200,492276920,5920,5920,5920,5920,0
20230621,202100,492276920,5920,5920,5920,5920,0
20230621,202000,492276920,5920,5920,5920,5920,0
20230621,201900,492276920,5920,5920,5920,5920,0
20230621,201800,492276920,5920,5920,5920,5920,0
20230621,201700,492276920,5920,5920,5920,5920,0
20230621,201600,492276920,5920,5920,5920,5920,0
20230621,201500,492276920,5920,5920,5920,5920,0
20230621,201400,492276920,5920,5920,5920,5920,0
20230621,201300,492276920,5920,5920,5920,5920,0
20230621,201200,492276920,5920,5920,5920,5920,0
20230621,201100,492276920,5920,5920,5920,5920,0
20230621,201000,492276920,5920,5920,5920,5920,0
20230621,200900,492276920,5920,5920,5920,5920,0
20230621,200800,492276920,5920,5920,5920,5920,0
20230621,200700,492276920,5920,5920,5920,5920,0
20230621,200600,492276920,5920,5920,5920,5920,0
20230621,200500,492276920,5920,5920,5920,5920,0
20230621,200400,492276920,5920,5920,5920,5920,0
20230621,200300,492276920,5920,5920,5920,5920,0
20230621,200200,492276920,5920,5920,5920,5920,0
20230621,200100,492276920,5920,5920,5920,5920,0
20230621,200000,492276920,5920,5920,5920,5920,0
20230621,195900,492276920,5920,5920,5920,5920,0
20230621,195800,492276920,5920,5920,5920,5920,0
20230621,195700,492276920,5920,5920,5920,5920,0
20230621,195600,492276920,5920,5920,5920,5920,666
20230621,195500,492276920,5920,5920,5920,5920,0
20230621,195400,492276920,5920,5920,5920,5920,0
20230621,195300,492276920,5920,5920,5920,5920,0
20230621,195200,492276920,5920,5920,5920,5920,0
20230621,195100,492276920,5920,5920,5920,5920,0
20230621,195000,492276920,5920,5920,5920,5920,0
20230621,194900,492276920,5920,5920,5920,5920,0
20230621,194800,492276920,5920,5920,5920,5920,0
20230621,194700,492276920,5920,5920,5920,5920,0
20230621,194600,492276920,5920,5920,5920,5920,0
20230621,194500,492276920,5920,5920,5920,5920,0
20230621,194400,492276920,5920,5920,5920,5920,0
20230621,194300,492276920,5920,5920,5920,5920,0
20230621,194200,492276920,5920,5920,5920,5920,0
20230621,194100,492276920,5920,5920,5920,5920,0
20230621,194000,492276920,5920,5920,5920,5920,0
20230621,193900,492276920,5920,5920,5920,5920,0
20230621,193800,492276920,5920,5920,5920,5920,0
20230621,193700,492276920,5920,5920,5920,5920,0
20230621,193600,492276920,5920,5920,5920,5920,0
20230621,193500,492276920,5920,5920,5920,5920,0
20230621,193400,492276920,5920,5920,5920,5920,0
20230621,193300,492276920,5920,5920,5920,5920,0
20230621,193200,492276920,5920,5920,5920,5920,0
20230621,193100,492276920,5920,5920,5920,5920,0
20230621,193000,492276920,5920,5920,5920,5920,0
20230621,192900,492276920,5920,5920,5920,5920,0
20230621,192800,492276920,5920,5920,5920,5920,0
20230621,192700,492276920,5920,5920,5920,5920,0
20230621,192600,492276920,5920,5920,5920,5920,666
20230621,192500,492276920,5920,5920,5920,5920,0
20230621,192400,492276920,5920,5920,5920,5920,0
20230621,192300,492276920,5920,5920,5920,5920,0
20230621,192200,492276920,5920,5920,5920,5920,0
20230621,192100,492276920,5920,5920,5920,5920,0
20230621,192000,492276920,5920,5920,5920,5920,0
20230621,191900,492276920,5920,5920,5920,5920,0
20230621,191800,492276920,5920,5920,5920,5920,0
20230621,191700,492276920,5920,5920,5920,5920,0
20230621,191600,492276920,5920,5920,5920,5920,0
20230621,191500,492276920,5920,5920,5920,5920,0
20230621,191400,492276920,5920,5920,5920,5920,0
20230621,191300,492276920,5920,5920,5920,5920,0
20230621,191200,492276920,5920,5920,5920,5920,0
20230621,191100,492276920,5920,5920,5920,5920,0
20230621,191000,492276920,5920,5920,5920,5920,0
20230621,190900,492276920,5920,5920,5920,5920,0
20230621,190800,492276920,5920,5920,5920,5920,0
20230621,190700,492276920,5920,5920,5920,5920,0
20230621,190600,492276920,5920,5920,5920,5920,0
20230621,190500,492276920,5920,5920,5920,5920,0
20230621,190400,492276920,5920,5920,5920,5920,0
20230621,190300,492276920,5920,5920,5920,5920,0
20230621,190200,492276920,5920,5920,5920,5920,0
20230621,190100,492276920,5920,5920,5920,5920,0
20230621,190000,492276920,5920,5920,5920,5920,0
20230621,185900,492276920,5920,5920,5920,5920,0
20230621,185800,492276920,5920,5920,5920,5920,0
20230621,185700,492276920,5920,5920,5920,5920,0
20230621,185600,492276920,5920,5920,5920,5920,666
20230621,185500,492276920,5920,5920,5920,5920,0
20230621,185400,492276920,5920,5920,5920,5920,0
20230621,185300,492276920,5920,5920,5920,5920,0
20230621,185200,492276920,5920,5920,5920,5920,0
20230621,185100,492276920,5920,5920,5920,5920,0
20230621,185000,492276920,5920,5920,5920,5920,0
20230621,184900,492276920,5920,5920,5920,5920,0
20230621,184800,492276920,5920,5920,5920,5920,0
20230621,184700,492276920,5920,5920,5920,5920,0
20230621,184600,492276920,5920,5920,5920,5920,0
20230621,184500,492276920,5920,5920,5920,5920,0
20230621,184400,492276920,5920,5920,5920,5920,0
20230621,184300,492276920,5920,5920,5920,5920,0
20230621,184200,492276920,5920,5920,5920,5920,0
20230621,184100,492276920,5920,5920,5920,5920,0
20230621,184000,492276920,5920,5920,5920,5920,0
20230621,183900,492276920,5920,5920,5920,5920,0
20230621,183800,492276920,5920,5920,5920,5920,0
20230621,183700,492276920,5920,5920,5920,5920,0
20230621,183600,492276920,5920,5920,5920,5920,0
20230621,183500,492276920,5920,5920,5920,5920,0
20230621,183400,492276920,5920,5920,5920,5920,0
20230621,183300,492276920,5920,5920,5920,5920,0
20230621,183200,492276920,5920,5920,5920,5920,0
20230621,183100,492276920,5920,5920,5920,5920,0
20230621,183000,492276920,5920,5920,5920,5920,0
20230621,182900,492276920,5920,5920,5920,5920,0
20230621,182800,492276920,5920,5920,5920,5920,0
20230621,182700,492276920,5920,5920,5920,5920,0
20230621,182600,492276920,5920,5920,5920,5920,666
20230621,182500,492276920,5920,5920,5920,5920,0
20230621,182400,492276920,5920,5920,5920,5920,0
20230621,182300,492276920,5920,5920,5920,5920,0
20230621,182200,492276920,5920,5920,5920,5920,0
20230621,182100,492276920,5920,5920,5920,5920,0
20230621,182000,492276920,5920,5920,5920,5920,0
20230621,181900,492276920,5920,5920,5920,5920,0
20230621,181800,492276920,5920,5920,5920,5920,0
20230621,181700,492276920,5920,5920,5920,5920,0
20230621,181600,492276920,5920,5920,5920,5920,0
20230621,181500,492276920,5920,5920,5920,5920,0
20230621,181400,492276920,5920,5920,5920,5920,0
20230621,181300,492276920,5920,5920,5920,5920,0
20230621,181200,492276920,5920,5920,5920,5920,0
20230621,181100,492276920,5920,5920,5920,5920,0
20230621,181000,492276920,5920,5920,5920,5920,0
20230621,180900,492276920,5920,5920,5920,5920,0
20230621,180800,492276920,5920,5920,5920,5920,0
20230621,180700,492276920,5920,5920,5920,5920,0
20230621,180600,492276920,5920,5920,5920,5920,0
20230621,180500,492276920,5920,5920,5920,5920,0
20230621,180400,492276920,5920,5920,5920,5920,0
20230621,180300,492276920,5920,5920,5920,5920,0
20230621,180200,492276920,5920,5920,5920,5920,0
20230621,180100,492276920,5920,5920,5920,5920,0
20230621,180000,492276920,5920,5920,5920,5920,0
20230621,175900,492276920,5920,5920,5920,5920,0
20230621,175800,492276920,5920,5920,5920,5920,0
20230621,175700,492276920,5920,5920,5920,5920,0
20230621,175600,492276920,5920,5920,5920,5920,666
20230621,175500,492276920,5920,5920,5920,5920,0
20230621,175400,492276920,5920,5920,5920,5920,0
20230621,175300,492276920,5920,5920,5920,5920,0
20230621,175200,492276920,5920,5920,5920,5920,0
20230621,175100,492276920,5920,5920,5920,5920,0
20230621,175000,492276920,5920,5920,5920,5920,0
20230621,174900,492276920,5920,5920,5920,5920,0
20230621,174800,492276920,5920,5920,5920,5920,0
20230621,174700,492276920,5920,5920,5920,5920,0
20230621,174600,492276920,5920,5920,5920,5920,0
20230621,174500,492276920,5920,5920,5920,5920,0
20230621,174400,492276920,5920,5920,5920,5920,0
20230621,174300,492276920,5920,5920,5920,5920,0
20230621,174200,492276920,5920,5920,5920,5920,0
20230621,174100,492276920,5920,5920,5920,5920,0
20230621,174000,492276920,5920,5920,5920,5920,0
20230621,173900,492276920,5920,5920,5920,5920,0
20230621,173800,492276920,5920,5920,5920,5920,0
20230621,173700,492276920,5920,5920,5920,5920,0
20230621,173600,492276920,5920,5920,5920,5920,0
20230621,173500,492276920,5920,5920,5920,5920,0
20230621,173400,492276920,5920,5920,5920,5920,0
20230621,173300,492276920,5920,5920,5920,5920,0
20230621,173200,492276920,5920,5920,5920,5920,0
20230621,173100,492276920,5920,5920,5920,5920,0
20230621,173000,492276920,5920,5920,5920,5920,0
20230621,172900,492276920,5920,5920,5920,5920,0
20230621,172800,492276920,5920,5920,5920,5920,0
20230621,172700,492276920,5920,5920,5920,5920,0
20230621,172600,492276920,5920,5920,5920,5920,666
20230621,172500,492276920,5920,5920,5920,5920,0
20230621,172400,492276920,5920,5920,5920,5920,0
20230621,172300,492276920,5920,5920,5920,5920,0
20230621,172200,492276920,5920,5920,5920,5920,0
20230621,172100,492276920,5920,5920,5920,5920,0
20230621,172000,492276920,5920,5920,5920,5920,0
20230621,171900,492276920,5920,5920,5920,5920,0
20230621,171800,492276920,5920,5920,5920,5920,0
20230621,171700,492276920,5920,5920,5920,5920,0
20230621,171600,492276920,5920,5920,5920,5920,0
20230621,171500,492276920,5920,5920,5920,5920,0
20230621,171400,492276920,5920,5920,5920,5920,0
20230621,171300,492276920,5920,5920,5920,5920,0
20230621,171200,492276920,5920,5920,5920,5920,0
20230621,171100,492276920,5920,5920,5920,5920,0
20230621,171000,492276920,5920,5920,5920,5920,0
20230621,170900,492276920,5920,5920,5920,5920,0
20230621,170800,492276920,5920,5920,5920,5920,0
20230621,170700,492276920,5920,5920,5920,5920,0
20230621,170600,492276920,5920,5920,5920,5920,0
20230621,170500,492276920,5920,5920,5920,5920,0
20230621,170400,492276920,5920,5920,5920,5920,0
20230621,170300,492276920,5920,5920,5920,5920,0
20230621,170200,492276920,5920,5920,5920,5920,0
20230621,170100,492276920,5920,5920,5920,5920,0
20230621,170000,492276920,5920,5920,5920,5920,0
20230621,165900,492276920,5920,5920,5920,5920,0
20230621,165800,492276920,5920,5920,5920,5920,0
20230621,165700,492276920,5920,5920,5920,5920,0
20230621,165600,492276920,5920,5920,5920,5920,666
20230621,165500,492276920,5920,5920,5920,5920,0
20230621,165400,492276920,5920,5920,5920,5920,0
20230621,165300,492276920,5920,5920,5920,5920,0
20230621,165200,492276920,5920,5920,5920,5920,0
20230621,165100,492276920,5920,5920,5920,5920,0
20230621,165000,492276920,5920,5920,5920,5920,0
20230621,164900,492276920,5920,5920,5920,5920,0
20230621,164800,492276920,5920,5920,5920,5920,0
20230621,164700,492276920,5920,5920,5920,5920,0
20230621,164600,492276920,5920,5920,5920,5920,0
20230621,164500,492276920,5920,5920,5920,5920,0
20230621,164400,492276920,5920,5920,5920,5920,0
20230621,164300,492276920,5920,5920,5920,5920,0
20230621,164200,492276920,5920,5920,5920,5920,0
20230621,164100,492276920,5920,5920,5920,5920,0
20230621,164000,492276920,5920,5920,5920,5920,0
20230621,163900,492276920,5920,5920,5920,5920,0
20230621,163800,492276920,5920,5920,5920,5920,0
20230621,163700,492276920,5920,5920,5920,5920,0
20230621,163600,492276920,5920,5920,5920,5920,0
20230621,163500,492276920,5920,5920,5920,5920,0
20230621,163400,492276920,5920,5920,5920,5920,0
20230621,163300,492276920,5920,5920,5920,5920,0
20230621,163200,492276920,5920,5920,5920,5920,0
20230621,163100,492276920,5920,5920,5920,5920,0
20230621,163000,492276920,5920,5920,5920,5920,0
20230621,162900,492276920,5920,5920,5920,5920,0
20230621,162800,492276920,5920,5920,5920,5920,0
20230621,162700,492276920,5920,5920,5920,5920,0
20230621,162600,492276920,5920,5920,5920,5920,666
20230621,162500,492276920,5920,5920,5920,5920,0
20230621,162400,492276920,5920,5920,5920,5920,0
20230621,162300,492276920,5920,5920,5920,5920,0
20230621,162200,492276920,5920,5920,5920,5920,0
20230621,162100,492276920,5920,5920,5920,5920,0
20230621,162000,492276920,5920,5920,5920,5920,0
20230621,161900,492276920,5920,5920,5920,5920,0
20230621,161800,492276920,5920,5920,5920,5920,0
20230621,161700,492276920,5920,5920,5920,5920,0
20230621,161600,492276920,5920,5920,5920,5920,0
20230621,161500,492276920,5920,5920,5920,5920,0
20230621,161400,492276920,5920,5920,5920,5920,0
20230621,161300,492276920,5920,5920,5920,5920,0
20230621,161200,492276920,5920,5920,5920,5920,0
20230621,161100,492276920,5920,5920,5920,5920,0
20230621,161000,492276920,5920,5920,5920,5920,0
20230621,160900,492276920,5920,5920,5920,5920,0
20230621,160800,492276920,5920,5920,5920,5920,0
20230621,160700,492276920,5920,5920,5920,5920,0
20230621,160600,492276920,5920,5920,5920,5920,0
20230621,160500,492276920,5920,5920,5920,5920,0
20230621,160400,492276920,5920,5920,5920,5920,0
20230621,160300,492276920,5920,5920,5920,5920,0
20230621,160200,492276920,5920,5920,5920,5920,0
20230621,160100,492276920,5920,5920,5920,5920,0
20230621,160000,492276920,5920,5920,5920,5920,0
20230621,155900,492276920,5920,5920,5920,5920,0
20230621,155800,492276920,5920,5920,5920,5920,0
20230621,155700,492276920,5920,5920,5920,5920,0
20230621,155600,492276920,5920,5920,5920,5920,666
20230621,155500,492276920,5920,5920,5920,5920,0
20230621,155400,492276920,5920,5920,5920,5920,0
20230621,155300,492276920,5920,5920,5920,5920,0
20230621,155200,492276920,5920,5920,5920,5920,0
20230621,155100,492276920,5920,5920,5920,5920,0
20230621,155000,492276920,5920,5920,5920,5920,0
20230621,154900,492276920,5920,5920,5920,5920,0
20230621,154800,492276920,5920,5920,5920,5920,0
20230621,154700,492276920,5920,5920,5920,5920,0
20230621,154600,492276920,5920,5920,5920,5920,0
20230621,154500,492276920,5920,5920,5920,5920,0
20230621,154400,492276920,5920,5920,5920,5920,0
20230621,154300,492276920,5920,5920,5920,5920,0
20230621,154200,492276920,5920,5920,5920,5920,0
20230621,154100,492276920,5920,5920,5920,5920,0
20230621,154000,492276920,5920,5920,5920,5920,0
20230621,153900,492276920,5920,5920,5920,5920,0
20230621,153800,492276920,5920,5920,5920,5920,0
20230621,153700,492276920,5920,5920,5920,5920,0
20230621,153600,492276920,5920,5920,5920,5920,0
20230621,153500,492276920,5920,5920,5920,5920,0
20230621,153400,492276920,5920,5920,5920,5920,0
20230621,153300,492276920,5920,5920,5920,5920,0
20230621,153200,492276920,5920,5920,5920,5920,0
20230621,153100,492276920,5920,5920,5920,5920,0
20230621,153000,492276920,5920,5920,5920,5920,666
20230621,152900,488334200,5920,5920,5920,5920,0
20230621,152800,488334200,5920,5920,5920,5920,0
20230621,152700,488334200,5920,5920,5920,5920,0
20230621,152600,488334200,5920,5920,5920,5920,0
20230621,152500,488334200,5920,5920,5920,5920,0
20230621,152400,488334200,5920,5920,5920,5920,0
20230621,152300,488334200,5920,5920,5920,5920,0
20230621,152200,488334200,5920,5920,5920,5920,0
20230621,152100,488334200,5920,5920,5920,5920,0
20230621,152000,488334200,5920,5920,5920,5920,0
20230621,151900,488334200,5920,5900,5920,5900,201
20230621,151800,487148280,5900,5920,5920,5900,202
20230621,151700,485956440,5910,5910,5920,5900,422
20230621,151600,483466410,5910,5880,5910,5880,68
20230621,151500,483066540,5900,5900,5910,5900,630
20230621,151400,479348750,5900,5900,5900,5900,239
20230621,151300,477938650,5900,5900,5900,5900,211
20230621,151200,476693750,5900,5890,5900,5890,199
20230621,151100,475520640,5890,5880,5890,5880,89
20230621,151000,474997310,5880,5880,5880,5880,12
20230621,150900,474926750,5890,5890,5890,5890,31
20230621,150800,474744160,5910,5930,5940,5900,127
20230621,150700,473993800,5880,5940,5940,5880,1985
20230621,150600,462210570,5940,5910,5940,5910,695
20230621,150500,458084900,5910,5890,5910,5870,1730
20230621,150400,447877190,5890,5890,5890,5890,0
20230621,150300,447877190,5890,5890,5890,5890,0
20230621,150200,447877190,5890,5890,5890,5890,0
20230621,150100,447877190,5890,5890,5890,5890,85
20230621,150000,447376540,5890,5880,5890,5880,2
20230621,145900,447364770,5850,5870,5870,5850,79
20230621,145800,446902590,5880,5880,5880,5880,0
20230621,145700,446902590,5880,5850,5880,5850,86
20230621,145600,446399460,5850,5850,5850,5850,0
20230621,145500,446399460,5850,5890,5890,5850,53
20230621,145400,446089360,5860,5880,5880,5860,187
20230621,145300,444991540,5880,5860,5880,5860,55
20230621,145200,444669220,5900,5880,5900,5880,117
20230621,145100,443981180,5850,5850,5880,5850,223
20230621,145000,442674320,5850,5880,5880,5850,39
20230621,144900,442445510,5900,5900,5900,5900,0
20230621,144800,442445510,5900,5870,5900,5870,201
20230621,144700,441265610,5870,5900,5900,5870,2970
20230621,144600,423831680,5880,5880,5880,5880,1676
20230621,144500,413976800,5900,5900,5900,5900,1
20230621,144400,413970900,5880,5880,5880,5880,0
20230621,144300,413970900,5880,5890,5890,5880,407
20230621,144200,411577720,5900,5900,5900,5900,1
20230621,144100,411571820,5910,5910,5910,5910,420
20230621,144000,409089620,5910,5900,5910,5900,2
20230621,143900,409077810,5920,5920,5920,5920,17
20230621,143800,408977170,5890,5890,5890,5890,0
20230621,143700,408977170,5890,5890,5890,5890,211
20230621,143600,407734380,5920,5890,5920,5890,2
20230621,143500,407722570,5940,5890,5940,5890,992
20230621,143400,401830440,5890,5890,5890,5890,13
20230621,143300,401753870,5890,5880,5890,5880,725
20230621,143200,397490580,5890,5890,5890,5890,0
20230621,143100,397490580,5890,5890,5890,5890,0
20230621,143000,397490580,5890,5910,5930,5890,474
20230621,142900,394685200,5910,5900,5910,5880,840
20230621,142800,389742060,5900,5900,5900,5900,0
20230621,142700,389742060,5900,5900,5900,5900,50
20230621,142600,389447060,5900,5900,5900,5900,0
20230621,142500,389447060,5900,5900,5900,5900,0
20230621,142400,389447060,5900,5900,5900,5900,0
20230621,142300,389447060,5900,5900,5900,5900,0
20230621,142200,389447060,5900,5900,5900,5900,0
20230621,142100,389447060,5900,5900,5900,5900,0
20230621,142000,389447060,5900,5890,5900,5890,12
20230621,141900,389376370,5890,5890,5890,5890,0
20230621,141800,389376370,5890,5880,5890,5880,112
20230621,141700,388717600,5880,5870,5880,5870,338
20230621,141600,386733390,5870,5850,5870,5850,84
20230621,141500,386241970,5860,5850,5860,5850,124
20230621,141400,385516140,5880,5880,5880,5880,1
20230621,141300,385510260,5840,5860,5860,5840,1137
20230621,141200,378862140,5860,5880,5880,5860,347
20230621,141100,376827790,5880,5880,5880,5880,0
20230621,141000,376827790,5880,5880,5880,5880,0
20230621,140900,376827790,5880,5880,5880,5880,0
20230621,140800,376827790,5880,5880,5880,5880,76
20230621,140700,376380910,5870,5870,5870,5870,269
20230621,140600,374801880,5900,5900,5900,5900,0
20230621,140500,374801880,5900,5900,5900,5870,3301
20230621,140400,355392830,5900,5900,5900,5900,0
20230621,140300,355392830,5900,5880,5900,5880,2
20230621,140200,355381050,5900,5900,5900,5900,0
20230621,140100,355381050,5900,5900,5900,5900,0
20230621,140000,355381050,5900,5900,5900,5900,0
20230621,135900,355381050,5900,5900,5900,5880,772
20230621,135800,350841630,5880,5880,5880,5880,702
20230621,135700,346713870,5910,5920,5920,5910,30
20230621,135600,346536560,5880,5910,5920,5880,526
20230621,135500,343433460,5900,5940,5940,5880,388
20230621,135400,341146620,5940,5920,5940,5920,107
20230621,135300,340511110,5870,5890,5890,5870,400
20230621,135200,338161850,5890,5920,5930,5890,494
20230621,135100,335243350,5930,5930,5930,5930,0
20230621,135000,335243350,5930,5930,5930,5930,367
20230621,134900,333067040,5910,5900,5920,5900,177
20230621,134800,332019800,5910,5870,5910,5860,132
20230621,134700,331246050,5920,5920,5920,5920,0
20230621,134600,331246050,5920,5880,5920,5880,172
20230621,134500,330233940,5880,5940,5940,5870,422
20230621,134400,327739310,5940,5930,5940,5930,4
20230621,134300,327715580,5920,5880,5920,5870,118
20230621,134200,327022700,5890,5910,5910,5890,406
20230621,134100,324626060,5940,5910,5940,5910,1492
20230621,134000,315765560,5910,5930,5930,5910,650
20230621,133900,311919900,5950,5930,5950,5920,293
20230621,133800,310182310,5930,5930,5930,5930,275
20230621,133700,308551560,5930,5940,5940,5930,178
20230621,133600,307495920,5930,5940,5940,5930,517
20230621,133500,304424990,5940,5950,5950,5940,689
20230621,133400,300332130,5940,5940,5940,5940,0
20230621,133300,300332130,5940,5940,5940,5940,606
20230621,133200,296732490,5940,5950,5950,5930,1558
20230621,133100,287481350,5950,5940,5950,5940,338
20230621,133000,285473070,5940,5980,5980,5940,1578
20230621,132900,276044990,5980,5970,5980,5970,3090
20230621,132800,257585320,5960,5950,5960,5930,1813
20230621,132700,246793730,5940,5940,5940,5930,617
20230621,132600,243129750,5930,5940,5940,5930,814
20230621,132500,238294690,5940,5950,5960,5940,339
20230621,132400,236278330,5950,5950,5950,5950,84
20230621,132300,235778530,5960,5950,5960,5940,2922
20230621,132200,218419750,5940,5940,5970,5940,5176
20230621,132100,187631650,5920,5920,5920,5920,104
20230621,132000,187015970,5940,5900,5940,5900,213
20230621,131900,185754050,5900,5890,5900,5890,221
20230621,131800,184452150,5900,5900,5900,5900,121
20230621,131700,183738250,5900,5900,5900,5900,0
20230621,131600,183738250,5900,5850,5900,5850,6
20230621,131500,183703100,5850,5860,5860,5850,200
20230621,131400,182533020,5900,5900,5900,5900,0
20230621,131300,182533020,5900,5900,5900,5900,0
20230621,131200,182533020,5900,5900,5900,5900,169
20230621,131100,181535920,5900,5900,5900,5900,38
20230621,131000,181311720,5900,5900,5900,5900,1
20230621,130900,181305820,5860,5900,5900,5860,574
20230621,130800,177925060,5900,5900,5900,5900,0
20230621,130700,177925060,5900,5880,5900,5880,733
20230621,130600,173603720,5880,5880,5880,5880,85
20230621,130500,173103920,5840,5860,5860,5840,579
20230621,130400,169722480,5860,5860,5860,5860,4
20230621,130300,169699040,5890,5900,5900,5870,131
20230621,130200,168927400,5900,5880,5900,5880,301
20230621,130100,167153580,5880,5880,5880,5880,13
20230621,130000,167077140,5880,5870,5880,5870,70
20230621,125900,166665640,5870,5890,5890,5870,124
20230621,125800,165935760,5870,5920,5930,5870,3296
20230621,125700,146443260,5910,5930,5950,5890,1495
20230621,125600,137597660,5930,5910,5930,5900,1697
20230621,125500,127561250,5910,5830,5920,5830,5735
20230621,125400,93816960,5830,5820,5830,5820,191
20230621,125300,92703460,5820,5810,5820,5810,532
20230621,125200,89608220,5810,5810,5810,5810,0
20230621,125100,89608220,5810,5810,5810,5810,0
20230621,125000,89608220,5810,5810,5810,5810,0
20230621,124900,89608220,5810,5810,5810,5810,0
20230621,124800,89608220,5810,5810,5810,5810,0
20230621,124700,89608220,5810,5810,5810,5810,0
20230621,124600,89608220,5810,5810,5810,5810,0
20230621,124500,89608220,5810,5810,5810,5810,0
20230621,124400,89608220,5810,5810,5810,5810,0
20230621,124300,89608220,5810,5810,5810,5810,0
20230621,124200,89608220,5810,5790,5810,5790,117
20230621,124100,88930010,5790,5790,5790,5790,0
20230621,124000,88930010,5790,5790,5790,5790,0
20230621,123900,88930010,5790,5790,5790,5790,34
20230621,123800,88733150,5790,5800,5800,5780,854
20230621,123700,83784810,5800,5800,5800,5800,0
20230621,123600,83784810,5800,5800,5800,5800,0
20230621,123500,83784810,5800,5800,5800,5800,0
20230621,123400,83784810,5800,5800,5800,5800,0
20230621,123300,83784810,5800,5800,5800,5800,0
20230621,123200,83784810,5800,5800,5800,5800,150
20230621,123100,82914810,5800,5800,5800,5800,0
20230621,123000,82914810,5800,5800,5800,5800,0
20230621,122900,82914810,5800,5800,5800,5800,0
20230621,122800,82914810,5800,5800,5800,5800,0
20230621,122700,82914810,5800,5800,5800,5800,172
20230621,122600,81917210,5790,5790,5790,5790,0
20230621,122500,81917210,5790,5790,5790,5790,0
20230621,122400,81917210,5790,5790,5790,5790,0
20230621,122300,81917210,5790,5790,5790,5790,0
20230621,122200,81917210,5790,5790,5790,5790,0
20230621,122100,81917210,5790,5790,5790,5790,0
20230621,122000,81917210,5790,5790,5790,5790,173
20230621,121900,80915540,5780,5780,5780,5780,0
20230621,121800,80915540,5780,5810,5810,5780,40
20230621,121700,80684250,5820,5820,5820,5820,0
20230621,121600,80684250,5820,5820,5820,5820,0
20230621,121500,80684250,5820,5820,5820,5820,0
20230621,121400,80684250,5820,5820,5820,5820,0
20230621,121300,80684250,5820,5820,5820,5820,0
20230621,121200,80684250,5820,5820,5820,5820,0
20230621,121100,80684250,5820,5820,5820,5820,0
20230621,121000,80684250,5820,5820,5820,5820,0
20230621,120900,80684250,5820,5820,5820,5820,1
20230621,120800,80678430,5810,5810,5810,5810,0
20230621,120700,80678430,5810,5800,5810,5800,10
20230621,120600,80620370,5810,5810,5810,5810,0
20230621,120500,80620370,5810,5810,5810,5810,1
20230621,120400,80614560,5770,5770,5770,5770,0
20230621,120300,80614560,5770,5770,5780,5760,1489
20230621,120200,72025170,5770,5770,5770,5770,4
20230621,120100,72002090,5770,5800,5800,5760,5404
20230621,120000,40823210,5800,5800,5800,5800,0
20230621,115900,40823210,5800,5800,5800,5800,0
20230621,115800,40823210,5800,5800,5800,5800,0
20230621,115700,40823210,5800,5800,5800,5800,1
20230621,115600,40817410,5780,5780,5780,5780,7
20230621,115500,40776950,5780,5780,5780,5780,10
20230621,115400,40719150,5780,5780,5780,5780,0
20230621,115300,40719150,5780,5780,5780,5780,0
20230621,115200,40719150,5780,5780,5780,5780,0
20230621,115100,40719150,5780,5780,5780,5780,0
20230621,115000,40719150,5780,5780,5780,5780,0
20230621,114900,40719150,5780,5780,5780,5780,0
20230621,114800,40719150,5780,5780,5780,5780,0
20230621,114700,40719150,5780,5780,5780,5780,5
20230621,114600,40690250,5780,5780,5780,5780,39
20230621,114500,40464830,5770,5770,5770,5770,0
20230621,114400,40464830,5770,5770,5770,5770,0
20230621,114300,40464830,5770,5770,5770,5770,0
20230621,114200,40464830,5770,5770,5770,5770,0
20230621,114100,40464830,5770,5770,5770,5770,0
20230621,114000,40464830,5770,5770,5770,5770,0
20230621,113900,40464830,5770,5770,5770,5770,0
20230621,113800,40464830,5770,5770,5770,5770,428
20230621,113700,37995270,5780,5780,5780,5780,0
20230621,113600,37995270,5780,5780,5780,5780,122
20230621,113500,37290110,5770,5770,5770,5770,0
20230621,113400,37290110,5770,5770,5770,5770,260
20230621,113300,35789910,5780,5780,5780,5780,0
20230621,113200,35789910,5780,5780,5780,5780,0
20230621,113100,35789910,5780,5780,5780,5780,118
20230621,113000,35107870,5780,5780,5780,5780,0
20230621,112900,35107870,5780,5780,5780,5780,0
20230621,112800,35107870,5780,5780,5780,5780,0
20230621,112700,35107870,5780,5780,5780,5780,0
20230621,112600,35107870,5780,5800,5800,5780,1071
20230621,112500,28914490,5810,5810,5810,5810,0
20230621,112400,28914490,5810,5810,5810,5810,0
20230621,112300,28914490,5810,5810,5810,5810,0
20230621,112200,28914490,5810,5810,5810,5810,301
20230621,112100,27165680,5810,5810,5810,5810,0
20230621,112000,27165680,5810,5810,5810,5810,0
20230621,111900,27165680,5810,5810,5810,5810,0
20230621,111800,27165680,5810,5810,5810,5810,100
20230621,111700,26584680,5810,5810,5810,5810,0
20230621,111600,26584680,5810,5810,5810,5810,0
20230621,111500,26584680,5810,5790,5810,5790,200
20230621,111400,25422820,5800,5800,5800,5800,0
20230621,111300,25422820,5800,5800,5800,5800,0
20230621,111200,25422820,5800,5800,5800,5800,0
20230621,111100,25422820,5800,5800,5800,5800,0
20230621,111000,25422820,5800,5790,5800,5790,372
20230621,110900,23268350,5790,5790,5790,5790,0
20230621,110800,23268350,5790,5790,5790,5790,0
20230621,110700,23268350,5790,5790,5790,5790,0
20230621,110600,23268350,5790,5790,5790,5790,0
20230621,110500,23268350,5790,5790,5790,5790,0
20230621,110400,23268350,5790,5790,5790,5790,0
20230621,110300,23268350,5790,5790,5790,5790,0
20230621,110200,23268350,5790,5770,5790,5770,9
20230621,110100,23216260,5810,5810,5810,5810,0
20230621,110000,23216260,5810,5810,5810,5810,0
20230621,105900,23216260,5810,5810,5810,5810,0
20230621,105800,23216260,5810,5810,5810,5810,0
20230621,105700,23216260,5810,5780,5810,5780,57
20230621,105600,22885790,5760,5760,5760,5760,50
20230621,105500,22597790,5780,5780,5780,5780,0
20230621,105400,22597790,5780,5790,5790,5780,2
20230621,105300,22586220,5770,5770,5770,5770,187
20230621,105200,21507230,5800,5800,5800,5800,0
20230621,105100,21507230,5800,5800,5800,5800,0
20230621,105000,21507230,5800,5800,5800,5800,0
20230621,104900,21507230,5800,5800,5800,5800,3
20230621,104800,21489830,5800,5800,5800,5800,0
20230621,104700,21489830,5800,5800,5800,5800,0
20230621,104600,21489830,5800,5800,5800,5800,0
20230621,104500,21489830,5800,5800,5800,5800,0
20230621,104400,21489830,5800,5800,5800,5800,0
20230621,104300,21489830,5800,5800,5800,5800,0
20230621,104200,21489830,5800,5800,5800,5800,0
20230621,104100,21489830,5800,5800,5800,5800,0
20230621,104000,21489830,5800,5800,5800,5800,0
20230621,103900,21489830,5800,5800,5800,5800,0
20230621,103800,21489830,5800,5800,5800,5800,0
20230621,103700,21489830,5800,5800,5800,5800,1
20230621,103600,21484030,5770,5770,5770,5770,0
20230621,103500,21484030,5770,5770,5770,5770,0
20230621,103400,21484030,5770,5770,5770,5770,260
20230621,103300,19983830,5770,5770,5770,5770,0
20230621,103200,19983830,5770,5770,5770,5770,0
20230621,103100,19983830,5770,5770,5770,5770,0
20230621,103000,19983830,5770,5770,5770,5770,0
20230621,102900,19983830,5770,5770,5770,5770,0
20230621,102800,19983830,5770,5770,5770,5770,100
20230621,102700,19406830,5770,5770,5770,5770,3
20230621,102600,19389520,5790,5790,5790,5790,0
20230621,102500,19389520,5790,5790,5790,5790,0
20230621,102400,19389520,5790,5800,5800,5790,242
20230621,102300,17988080,5790,5790,5790,5790,0
20230621,102200,17988080,5790,5790,5790,5790,234
20230621,102100,16633220,5790,5790,5790,5790,0
20230621,102000,16633220,5790,5790,5790,5790,20
20230621,101900,16517420,5770,5770,5770,5770,0
20230621,101800,16517420,5770,5770,5770,5770,0
20230621,101700,16517420,5770,5770,5770,5770,3
20230621,101600,16500110,5770,5770,5770,5760,397
20230621,101500,14210000,5770,5780,5780,5770,436
20230621,101400,11694200,5790,5790,5790,5790,0
20230621,101300,11694200,5790,5790,5790,5790,0
20230621,101200,11694200,5790,5790,5790,5790,0
20230621,101100,11694200,5790,5790,5790,5790,0
20230621,101000,11694200,5790,5790,5790,5790,1
20230621,100900,11688410,5790,5790,5790,5790,0
20230621,100800,11688410,5790,5790,5790,5790,0
20230621,100700,11688410,5790,5790,5800,5790,27
20230621,100600,11531930,5790,5790,5790,5790,497
20230621,100500,8654300,5790,5790,5790,5790,0
20230621,100400,8654300,5790,5790,5790,5790,0
20230621,100300,8654300,5790,5790,5790,5790,0
20230621,100200,8654300,5790,5790,5790,5790,0
20230621,100100,8654300,5790,5790,5790,5790,0
20230621,100000,8654300,5790,5790,5790,5790,0
20230621,095900,8654300,5790,5800,5800,5790,31
20230621,095800,8474510,5800,5800,5800,5800,0
20230621,095700,8474510,5800,5800,5800,5800,0
20230621,095600,8474510,5800,5790,5810,5770,490
20230621,095500,5646440,5790,5790,5790,5790,1
20230621,095400,5640650,5790,5790,5790,5790,0
20230621,095300,5640650,5790,5790,5790,5790,0
20230621,095200,5640650,5790,5790,5790,5790,10
20230621,095100,5582750,5820,5820,5820,5820,0
20230621,095000,5582750,5820,5820,5820,5820,0
20230621,094900,5582750,5820,5820,5820,5820,0
20230621,094800,5582750,5820,5820,5820,5820,0
20230621,094700,5582750,5820,5820,5820,5820,0
20230621,094600,5582750,5820,5820,5820,5820,0
20230621,094500,5582750,5820,5820,5820,5820,0
20230621,094400,5582750,5820,5820,5820,5820,0
20230621,094300,5582750,5820,5820,5820,5820,0
20230621,094200,5582750,5820,5820,5820,5820,0
20230621,094100,5582750,5820,5820,5820,5820,0
20230621,094000,5582750,5820,5820,5820,5820,0
20230621,093900,5582750,5820,5820,5820,5820,0
20230621,093800,5582750,5820,5820,5820,5820,0
20230621,093700,5582750,5820,5820,5820,5820,0
20230621,093600,5582750,5820,5820,5820,5820,0
20230621,093500,5582750,5820,5820,5820,5820,0
20230621,093400,5582750,5820,5820,5820,5820,0
20230621,093300,5582750,5820,5820,5820,5820,0
20230621,093200,5582750,5820,5820,5820,5820,2
20230621,093100,5571110,5820,5820,5820,5820,0
20230621,093000,5571110,5820,5820,5820,5820,0
20230621,092900,5571110,5820,5820,5820,5820,0
20230621,092800,5571110,5820,5820,5820,5820,0
20230621,092700,5571110,5820,5820,5820,5820,0
20230621,092600,5571110,5820,5820,5820,5820,0
20230621,092500,5571110,5820,5820,5820,5820,0
20230621,092400,5571110,5820,5820,5820,5820,0
20230621,092300,5571110,5820,5790,5820,5760,427
20230621,092200,3105920,5810,5810,5810,5810,0
20230621,092100,3105920,5810,5810,5810,5810,0
20230621,092000,3105920,5810,5810,5810,5810,0
20230621,091900,3105920,5810,5810,5810,5810,0
20230621,091800,3105920,5810,5810,5810,5810,24
20230621,091700,2966480,5810,5810,5810,5810,0
20230621,091600,2966480,5810,5810,5810,5810,0
20230621,091500,2966480,5810,5810,5810,5810,1
20230621,091400,2960670,5810,5810,5810,5810,0
20230621,091300,2960670,5810,5810,5810,5810,68
20230621,091200,2565590,5800,5800,5800,5800,0
20230621,091100,2565590,5800,5800,5800,5800,0
20230621,091000,2565590,5800,5800,5800,5800,9
20230621,090900,2513390,5820,5820,5820,5820,0
20230621,090800,2513390,5820,5800,5820,5800,29
20230621,090700,2344990,5810,5810,5810,5810,0
20230621,090600,2344990,5810,5810,5810,5810,1
20230621,090500,2339180,5810,5810,5810,5810,0
20230621,090400,2339180,5810,5810,5810,5810,0
20230621,090300,2339180,5810,5810,5810,5810,0
20230621,090200,2339180,5810,5790,5810,5790,2
20230621,090100,2327580,5790,5790,5790,5790,0
20230621,090000,2327580,5790,5790,5790,5790,402