stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,231500,8561649655,2300,2300,2300,2300,74026
20230621,231400,8561649655,2300,2300,2300,2300,0
20230621,231300,8561649655,2300,2300,2300,2300,0
20230621,231200,8561649655,2300,2300,2300,2300,0
20230621,231100,8561649655,2300,2300,2300,2300,0
20230621,231000,8561649655,2300,2300,2300,2300,0
20230621,230900,8561649655,2300,2300,2300,2300,0
20230621,230800,8561649655,2300,2300,2300,2300,0
20230621,230700,8561649655,2300,2300,2300,2300,0
20230621,230600,8561649655,2300,2300,2300,2300,0
20230621,230500,8561649655,2300,2300,2300,2300,0
20230621,230400,8561649655,2300,2300,2300,2300,0
20230621,230300,8561649655,2300,2300,2300,2300,0
20230621,230200,8561649655,2300,2300,2300,2300,0
20230621,230100,8561649655,2300,2300,2300,2300,0
20230621,230000,8561649655,2300,2300,2300,2300,0
20230621,225900,8561649655,2300,2300,2300,2300,0
20230621,225800,8561649655,2300,2300,2300,2300,0
20230621,225700,8561649655,2300,2300,2300,2300,0
20230621,225600,8561649655,2300,2300,2300,2300,0
20230621,225500,8561649655,2300,2300,2300,2300,0
20230621,225400,8561649655,2300,2300,2300,2300,0
20230621,225300,8561649655,2300,2300,2300,2300,0
20230621,225200,8561649655,2300,2300,2300,2300,0
20230621,225100,8561649655,2300,2300,2300,2300,0
20230621,225000,8561649655,2300,2300,2300,2300,0
20230621,224900,8561649655,2300,2300,2300,2300,0
20230621,224800,8561649655,2300,2300,2300,2300,0
20230621,224700,8561649655,2300,2300,2300,2300,0
20230621,224600,8561649655,2300,2300,2300,2300,0
20230621,224500,8561649655,2300,2300,2300,2300,74026
20230621,224400,8561649655,2300,2300,2300,2300,0
20230621,224300,8561649655,2300,2300,2300,2300,0
20230621,224200,8561649655,2300,2300,2300,2300,0
20230621,224100,8561649655,2300,2300,2300,2300,0
20230621,224000,8561649655,2300,2300,2300,2300,0
20230621,223900,8561649655,2300,2300,2300,2300,0
20230621,223800,8561649655,2300,2300,2300,2300,0
20230621,223700,8561649655,2300,2300,2300,2300,0
20230621,223600,8561649655,2300,2300,2300,2300,0
20230621,223500,8561649655,2300,2300,2300,2300,0
20230621,223400,8561649655,2300,2300,2300,2300,0
20230621,223300,8561649655,2300,2300,2300,2300,0
20230621,223200,8561649655,2300,2300,2300,2300,0
20230621,223100,8561649655,2300,2300,2300,2300,0
20230621,223000,8561649655,2300,2300,2300,2300,0
20230621,222900,8561649655,2300,2300,2300,2300,0
20230621,222800,8561649655,2300,2300,2300,2300,0
20230621,222700,8561649655,2300,2300,2300,2300,0
20230621,222600,8561649655,2300,2300,2300,2300,0
20230621,222500,8561649655,2300,2300,2300,2300,0
20230621,222400,8561649655,2300,2300,2300,2300,0
20230621,222300,8561649655,2300,2300,2300,2300,0
20230621,222200,8561649655,2300,2300,2300,2300,0
20230621,222100,8561649655,2300,2300,2300,2300,0
20230621,222000,8561649655,2300,2300,2300,2300,0
20230621,221900,8561649655,2300,2300,2300,2300,0
20230621,221800,8561649655,2300,2300,2300,2300,0
20230621,221700,8561649655,2300,2300,2300,2300,0
20230621,221600,8561649655,2300,2300,2300,2300,0
20230621,221500,8561649655,2300,2300,2300,2300,74026
20230621,221400,8561649655,2300,2300,2300,2300,0
20230621,221300,8561649655,2300,2300,2300,2300,0
20230621,221200,8561649655,2300,2300,2300,2300,0
20230621,221100,8561649655,2300,2300,2300,2300,0
20230621,221000,8561649655,2300,2300,2300,2300,0
20230621,220900,8561649655,2300,2300,2300,2300,0
20230621,220800,8561649655,2300,2300,2300,2300,0
20230621,220700,8561649655,2300,2300,2300,2300,0
20230621,220600,8561649655,2300,2300,2300,2300,0
20230621,220500,8561649655,2300,2300,2300,2300,0
20230621,220400,8561649655,2300,2300,2300,2300,0
20230621,220300,8561649655,2300,2300,2300,2300,0
20230621,220200,8561649655,2300,2300,2300,2300,0
20230621,220100,8561649655,2300,2300,2300,2300,0
20230621,220000,8561649655,2300,2300,2300,2300,0
20230621,215900,8561649655,2300,2300,2300,2300,0
20230621,215800,8561649655,2300,2300,2300,2300,0
20230621,215700,8561649655,2300,2300,2300,2300,0
20230621,215600,8561649655,2300,2300,2300,2300,0
20230621,215500,8561649655,2300,2300,2300,2300,0
20230621,215400,8561649655,2300,2300,2300,2300,0
20230621,215300,8561649655,2300,2300,2300,2300,0
20230621,215200,8561649655,2300,2300,2300,2300,0
20230621,215100,8561649655,2300,2300,2300,2300,0
20230621,215000,8561649655,2300,2300,2300,2300,0
20230621,214900,8561649655,2300,2300,2300,2300,0
20230621,214800,8561649655,2300,2300,2300,2300,0
20230621,214700,8561649655,2300,2300,2300,2300,0
20230621,214600,8561649655,2300,2300,2300,2300,0
20230621,214500,8561649655,2300,2300,2300,2300,74026
20230621,214400,8561649655,2300,2300,2300,2300,0
20230621,214300,8561649655,2300,2300,2300,2300,0
20230621,214200,8561649655,2300,2300,2300,2300,0
20230621,214100,8561649655,2300,2300,2300,2300,0
20230621,214000,8561649655,2300,2300,2300,2300,0
20230621,213900,8561649655,2300,2300,2300,2300,0
20230621,213800,8561649655,2300,2300,2300,2300,0
20230621,213700,8561649655,2300,2300,2300,2300,0
20230621,213600,8561649655,2300,2300,2300,2300,0
20230621,213500,8561649655,2300,2300,2300,2300,0
20230621,213400,8561649655,2300,2300,2300,2300,0
20230621,213300,8561649655,2300,2300,2300,2300,0
20230621,213200,8561649655,2300,2300,2300,2300,0
20230621,213100,8561649655,2300,2300,2300,2300,0
20230621,213000,8561649655,2300,2300,2300,2300,0
20230621,212900,8561649655,2300,2300,2300,2300,0
20230621,212800,8561649655,2300,2300,2300,2300,0
20230621,212700,8561649655,2300,2300,2300,2300,0
20230621,212600,8561649655,2300,2300,2300,2300,0
20230621,212500,8561649655,2300,2300,2300,2300,0
20230621,212400,8561649655,2300,2300,2300,2300,0
20230621,212300,8561649655,2300,2300,2300,2300,0
20230621,212200,8561649655,2300,2300,2300,2300,0
20230621,212100,8561649655,2300,2300,2300,2300,0
20230621,212000,8561649655,2300,2300,2300,2300,0
20230621,211900,8561649655,2300,2300,2300,2300,0
20230621,211800,8561649655,2300,2300,2300,2300,0
20230621,211700,8561649655,2300,2300,2300,2300,0
20230621,211600,8561649655,2300,2300,2300,2300,0
20230621,211500,8561649655,2300,2300,2300,2300,74026
20230621,211400,8561649655,2300,2300,2300,2300,0
20230621,211300,8561649655,2300,2300,2300,2300,0
20230621,211200,8561649655,2300,2300,2300,2300,0
20230621,211100,8561649655,2300,2300,2300,2300,0
20230621,211000,8561649655,2300,2300,2300,2300,0
20230621,210900,8561649655,2300,2300,2300,2300,0
20230621,210800,8561649655,2300,2300,2300,2300,0
20230621,210700,8561649655,2300,2300,2300,2300,0
20230621,210600,8561649655,2300,2300,2300,2300,0
20230621,210500,8561649655,2300,2300,2300,2300,0
20230621,210400,8561649655,2300,2300,2300,2300,0
20230621,210300,8561649655,2300,2300,2300,2300,0
20230621,210200,8561649655,2300,2300,2300,2300,0
20230621,210100,8561649655,2300,2300,2300,2300,0
20230621,210000,8561649655,2300,2300,2300,2300,0
20230621,205900,8561649655,2300,2300,2300,2300,0
20230621,205800,8561649655,2300,2300,2300,2300,0
20230621,205700,8561649655,2300,2300,2300,2300,0
20230621,205600,8561649655,2300,2300,2300,2300,0
20230621,205500,8561649655,2300,2300,2300,2300,0
20230621,205400,8561649655,2300,2300,2300,2300,0
20230621,205300,8561649655,2300,2300,2300,2300,0
20230621,205200,8561649655,2300,2300,2300,2300,0
20230621,205100,8561649655,2300,2300,2300,2300,0
20230621,205000,8561649655,2300,2300,2300,2300,0
20230621,204900,8561649655,2300,2300,2300,2300,0
20230621,204800,8561649655,2300,2300,2300,2300,0
20230621,204700,8561649655,2300,2300,2300,2300,0
20230621,204600,8561649655,2300,2300,2300,2300,0
20230621,204500,8561649655,2300,2300,2300,2300,74026
20230621,204400,8561649655,2300,2300,2300,2300,0
20230621,204300,8561649655,2300,2300,2300,2300,0
20230621,204200,8561649655,2300,2300,2300,2300,0
20230621,204100,8561649655,2300,2300,2300,2300,0
20230621,204000,8561649655,2300,2300,2300,2300,0
20230621,203900,8561649655,2300,2300,2300,2300,0
20230621,203800,8561649655,2300,2300,2300,2300,0
20230621,203700,8561649655,2300,2300,2300,2300,0
20230621,203600,8561649655,2300,2300,2300,2300,0
20230621,203500,8561649655,2300,2300,2300,2300,0
20230621,203400,8561649655,2300,2300,2300,2300,0
20230621,203300,8561649655,2300,2300,2300,2300,0
20230621,203200,8561649655,2300,2300,2300,2300,0
20230621,203100,8561649655,2300,2300,2300,2300,0
20230621,203000,8561649655,2300,2300,2300,2300,0
20230621,202900,8561649655,2300,2300,2300,2300,0
20230621,202800,8561649655,2300,2300,2300,2300,0
20230621,202700,8561649655,2300,2300,2300,2300,0
20230621,202600,8561649655,2300,2300,2300,2300,0
20230621,202500,8561649655,2300,2300,2300,2300,0
20230621,202400,8561649655,2300,2300,2300,2300,0
20230621,202300,8561649655,2300,2300,2300,2300,0
20230621,202200,8561649655,2300,2300,2300,2300,0
20230621,202100,8561649655,2300,2300,2300,2300,0
20230621,202000,8561649655,2300,2300,2300,2300,0
20230621,201900,8561649655,2300,2300,2300,2300,0
20230621,201800,8561649655,2300,2300,2300,2300,0
20230621,201700,8561649655,2300,2300,2300,2300,0
20230621,201600,8561649655,2300,2300,2300,2300,0
20230621,201500,8561649655,2300,2300,2300,2300,74026
20230621,201400,8561649655,2300,2300,2300,2300,0
20230621,201300,8561649655,2300,2300,2300,2300,0
20230621,201200,8561649655,2300,2300,2300,2300,0
20230621,201100,8561649655,2300,2300,2300,2300,0
20230621,201000,8561649655,2300,2300,2300,2300,0
20230621,200900,8561649655,2300,2300,2300,2300,0
20230621,200800,8561649655,2300,2300,2300,2300,0
20230621,200700,8561649655,2300,2300,2300,2300,0
20230621,200600,8561649655,2300,2300,2300,2300,0
20230621,200500,8561649655,2300,2300,2300,2300,0
20230621,200400,8561649655,2300,2300,2300,2300,0
20230621,200300,8561649655,2300,2300,2300,2300,0
20230621,200200,8561649655,2300,2300,2300,2300,0
20230621,200100,8561649655,2300,2300,2300,2300,0
20230621,200000,8561649655,2300,2300,2300,2300,0
20230621,195900,8561649655,2300,2300,2300,2300,0
20230621,195800,8561649655,2300,2300,2300,2300,0
20230621,195700,8561649655,2300,2300,2300,2300,0
20230621,195600,8561649655,2300,2300,2300,2300,0
20230621,195500,8561649655,2300,2300,2300,2300,0
20230621,195400,8561649655,2300,2300,2300,2300,0
20230621,195300,8561649655,2300,2300,2300,2300,0
20230621,195200,8561649655,2300,2300,2300,2300,0
20230621,195100,8561649655,2300,2300,2300,2300,0
20230621,195000,8561649655,2300,2300,2300,2300,0
20230621,194900,8561649655,2300,2300,2300,2300,0
20230621,194800,8561649655,2300,2300,2300,2300,0
20230621,194700,8561649655,2300,2300,2300,2300,0
20230621,194600,8561649655,2300,2300,2300,2300,0
20230621,194500,8561649655,2300,2300,2300,2300,74026
20230621,194400,8561649655,2300,2300,2300,2300,0
20230621,194300,8561649655,2300,2300,2300,2300,0
20230621,194200,8561649655,2300,2300,2300,2300,0
20230621,194100,8561649655,2300,2300,2300,2300,0
20230621,194000,8561649655,2300,2300,2300,2300,0
20230621,193900,8561649655,2300,2300,2300,2300,0
20230621,193800,8561649655,2300,2300,2300,2300,0
20230621,193700,8561649655,2300,2300,2300,2300,0
20230621,193600,8561649655,2300,2300,2300,2300,0
20230621,193500,8561649655,2300,2300,2300,2300,0
20230621,193400,8561649655,2300,2300,2300,2300,0
20230621,193300,8561649655,2300,2300,2300,2300,0
20230621,193200,8561649655,2300,2300,2300,2300,0
20230621,193100,8561649655,2300,2300,2300,2300,0
20230621,193000,8561649655,2300,2300,2300,2300,0
20230621,192900,8561649655,2300,2300,2300,2300,0
20230621,192800,8561649655,2300,2300,2300,2300,0
20230621,192700,8561649655,2300,2300,2300,2300,0
20230621,192600,8561649655,2300,2300,2300,2300,0
20230621,192500,8561649655,2300,2300,2300,2300,0
20230621,192400,8561649655,2300,2300,2300,2300,0
20230621,192300,8561649655,2300,2300,2300,2300,0
20230621,192200,8561649655,2300,2300,2300,2300,0
20230621,192100,8561649655,2300,2300,2300,2300,0
20230621,192000,8561649655,2300,2300,2300,2300,0
20230621,191900,8561649655,2300,2300,2300,2300,0
20230621,191800,8561649655,2300,2300,2300,2300,0
20230621,191700,8561649655,2300,2300,2300,2300,0
20230621,191600,8561649655,2300,2300,2300,2300,0
20230621,191500,8561649655,2300,2300,2300,2300,74026
20230621,191400,8561649655,2300,2300,2300,2300,0
20230621,191300,8561649655,2300,2300,2300,2300,0
20230621,191200,8561649655,2300,2300,2300,2300,0
20230621,191100,8561649655,2300,2300,2300,2300,0
20230621,191000,8561649655,2300,2300,2300,2300,0
20230621,190900,8561649655,2300,2300,2300,2300,0
20230621,190800,8561649655,2300,2300,2300,2300,0
20230621,190700,8561649655,2300,2300,2300,2300,0
20230621,190600,8561649655,2300,2300,2300,2300,0
20230621,190500,8561649655,2300,2300,2300,2300,0
20230621,190400,8561649655,2300,2300,2300,2300,0
20230621,190300,8561649655,2300,2300,2300,2300,0
20230621,190200,8561649655,2300,2300,2300,2300,0
20230621,190100,8561649655,2300,2300,2300,2300,0
20230621,190000,8561649655,2300,2300,2300,2300,0
20230621,185900,8561649655,2300,2300,2300,2300,0
20230621,185800,8561649655,2300,2300,2300,2300,0
20230621,185700,8561649655,2300,2300,2300,2300,0
20230621,185600,8561649655,2300,2300,2300,2300,0
20230621,185500,8561649655,2300,2300,2300,2300,0
20230621,185400,8561649655,2300,2300,2300,2300,0
20230621,185300,8561649655,2300,2300,2300,2300,0
20230621,185200,8561649655,2300,2300,2300,2300,0
20230621,185100,8561649655,2300,2300,2300,2300,0
20230621,185000,8561649655,2300,2300,2300,2300,0
20230621,184900,8561649655,2300,2300,2300,2300,0
20230621,184800,8561649655,2300,2300,2300,2300,0
20230621,184700,8561649655,2300,2300,2300,2300,0
20230621,184600,8561649655,2300,2300,2300,2300,0
20230621,184500,8561649655,2300,2300,2300,2300,74026
20230621,184400,8561649655,2300,2300,2300,2300,0
20230621,184300,8561649655,2300,2300,2300,2300,0
20230621,184200,8561649655,2300,2300,2300,2300,0
20230621,184100,8561649655,2300,2300,2300,2300,0
20230621,184000,8561649655,2300,2300,2300,2300,0
20230621,183900,8561649655,2300,2300,2300,2300,0
20230621,183800,8561649655,2300,2300,2300,2300,0
20230621,183700,8561649655,2300,2300,2300,2300,0
20230621,183600,8561649655,2300,2300,2300,2300,0
20230621,183500,8561649655,2300,2300,2300,2300,0
20230621,183400,8561649655,2300,2300,2300,2300,0
20230621,183300,8561649655,2300,2300,2300,2300,0
20230621,183200,8561649655,2300,2300,2300,2300,0
20230621,183100,8561649655,2300,2300,2300,2300,0
20230621,183000,8561649655,2300,2300,2300,2300,0
20230621,182900,8561649655,2300,2300,2300,2300,0
20230621,182800,8561649655,2300,2300,2300,2300,0
20230621,182700,8561649655,2300,2300,2300,2300,0
20230621,182600,8561649655,2300,2300,2300,2300,0
20230621,182500,8561649655,2300,2300,2300,2300,0
20230621,182400,8561649655,2300,2300,2300,2300,0
20230621,182300,8561649655,2300,2300,2300,2300,0
20230621,182200,8561649655,2300,2300,2300,2300,0
20230621,182100,8561649655,2300,2300,2300,2300,0
20230621,182000,8561649655,2300,2300,2300,2300,0
20230621,181900,8561649655,2300,2300,2300,2300,0
20230621,181800,8561649655,2300,2300,2300,2300,0
20230621,181700,8561649655,2300,2300,2300,2300,0
20230621,181600,8561649655,2300,2300,2300,2300,0
20230621,181500,8561649655,2300,2300,2300,2300,74026
20230621,181400,8561649655,2300,2300,2300,2300,0
20230621,181300,8561649655,2300,2300,2300,2300,0
20230621,181200,8561649655,2300,2300,2300,2300,0
20230621,181100,8561649655,2300,2300,2300,2300,0
20230621,181000,8561649655,2300,2300,2300,2300,0
20230621,180900,8561649655,2300,2300,2300,2300,0
20230621,180800,8561649655,2300,2300,2300,2300,0
20230621,180700,8561649655,2300,2300,2300,2300,0
20230621,180600,8561649655,2300,2300,2300,2300,0
20230621,180500,8561649655,2300,2300,2300,2300,0
20230621,180400,8561649655,2300,2300,2300,2300,0
20230621,180300,8561649655,2300,2300,2300,2300,0
20230621,180200,8561649655,2300,2300,2300,2300,0
20230621,180100,8561649655,2300,2300,2300,2300,0
20230621,180000,8561649655,2300,2300,2300,2300,0
20230621,175900,8561649655,2300,2300,2300,2300,0
20230621,175800,8561649655,2300,2300,2300,2300,0
20230621,175700,8561649655,2300,2300,2300,2300,0
20230621,175600,8561649655,2300,2300,2300,2300,0
20230621,175500,8561649655,2300,2300,2300,2300,0
20230621,175400,8561649655,2300,2300,2300,2300,0
20230621,175300,8561649655,2300,2300,2300,2300,0
20230621,175200,8561649655,2300,2300,2300,2300,0
20230621,175100,8561649655,2300,2300,2300,2300,0
20230621,175000,8561649655,2300,2300,2300,2300,0
20230621,174900,8561649655,2300,2300,2300,2300,0
20230621,174800,8561649655,2300,2300,2300,2300,0
20230621,174700,8561649655,2300,2300,2300,2300,0
20230621,174600,8561649655,2300,2300,2300,2300,0
20230621,174500,8561649655,2300,2300,2300,2300,74026
20230621,174400,8561649655,2300,2300,2300,2300,0
20230621,174300,8561649655,2300,2300,2300,2300,0
20230621,174200,8561649655,2300,2300,2300,2300,0
20230621,174100,8561649655,2300,2300,2300,2300,0
20230621,174000,8561649655,2300,2300,2300,2300,0
20230621,173900,8561649655,2300,2300,2300,2300,0
20230621,173800,8561649655,2300,2300,2300,2300,0
20230621,173700,8561649655,2300,2300,2300,2300,0
20230621,173600,8561649655,2300,2300,2300,2300,0
20230621,173500,8561649655,2300,2300,2300,2300,0
20230621,173400,8561649655,2300,2300,2300,2300,0
20230621,173300,8561649655,2300,2300,2300,2300,0
20230621,173200,8561649655,2300,2300,2300,2300,0
20230621,173100,8561649655,2300,2300,2300,2300,0
20230621,173000,8561649655,2300,2300,2300,2300,0
20230621,172900,8561649655,2300,2300,2300,2300,0
20230621,172800,8561649655,2300,2300,2300,2300,0
20230621,172700,8561649655,2300,2300,2300,2300,0
20230621,172600,8561649655,2300,2300,2300,2300,0
20230621,172500,8561649655,2300,2300,2300,2300,0
20230621,172400,8561649655,2300,2300,2300,2300,0
20230621,172300,8561649655,2300,2300,2300,2300,0
20230621,172200,8561649655,2300,2300,2300,2300,0
20230621,172100,8561649655,2300,2300,2300,2300,0
20230621,172000,8561649655,2300,2300,2300,2300,0
20230621,171900,8561649655,2300,2300,2300,2300,0
20230621,171800,8561649655,2300,2300,2300,2300,0
20230621,171700,8561649655,2300,2300,2300,2300,0
20230621,171600,8561649655,2300,2300,2300,2300,0
20230621,171500,8561649655,2300,2300,2300,2300,74026
20230621,171400,8561649655,2300,2300,2300,2300,0
20230621,171300,8561649655,2300,2300,2300,2300,0
20230621,171200,8561649655,2300,2300,2300,2300,0
20230621,171100,8561649655,2300,2300,2300,2300,0
20230621,171000,8561649655,2300,2300,2300,2300,0
20230621,170900,8561649655,2300,2300,2300,2300,0
20230621,170800,8561649655,2300,2300,2300,2300,0
20230621,170700,8561649655,2300,2300,2300,2300,0
20230621,170600,8561649655,2300,2300,2300,2300,0
20230621,170500,8561649655,2300,2300,2300,2300,0
20230621,170400,8561649655,2300,2300,2300,2300,0
20230621,170300,8561649655,2300,2300,2300,2300,0
20230621,170200,8561649655,2300,2300,2300,2300,0
20230621,170100,8561649655,2300,2300,2300,2300,0
20230621,170000,8561649655,2300,2300,2300,2300,0
20230621,165900,8561649655,2300,2300,2300,2300,0
20230621,165800,8561649655,2300,2300,2300,2300,0
20230621,165700,8561649655,2300,2300,2300,2300,0
20230621,165600,8561649655,2300,2300,2300,2300,0
20230621,165500,8561649655,2300,2300,2300,2300,0
20230621,165400,8561649655,2300,2300,2300,2300,0
20230621,165300,8561649655,2300,2300,2300,2300,0
20230621,165200,8561649655,2300,2300,2300,2300,0
20230621,165100,8561649655,2300,2300,2300,2300,0
20230621,165000,8561649655,2300,2300,2300,2300,0
20230621,164900,8561649655,2300,2300,2300,2300,0
20230621,164800,8561649655,2300,2300,2300,2300,0
20230621,164700,8561649655,2300,2300,2300,2300,0
20230621,164600,8561649655,2300,2300,2300,2300,0
20230621,164500,8561649655,2300,2300,2300,2300,74026
20230621,164400,8561649655,2300,2300,2300,2300,0
20230621,164300,8561649655,2300,2300,2300,2300,0
20230621,164200,8561649655,2300,2300,2300,2300,0
20230621,164100,8561649655,2300,2300,2300,2300,0
20230621,164000,8561649655,2300,2300,2300,2300,0
20230621,163900,8561649655,2300,2300,2300,2300,0
20230621,163800,8561649655,2300,2300,2300,2300,0
20230621,163700,8561649655,2300,2300,2300,2300,0
20230621,163600,8561649655,2300,2300,2300,2300,0
20230621,163500,8561649655,2300,2300,2300,2300,0
20230621,163400,8561649655,2300,2300,2300,2300,0
20230621,163300,8561649655,2300,2300,2300,2300,0
20230621,163200,8561649655,2300,2300,2300,2300,0
20230621,163100,8561649655,2300,2300,2300,2300,0
20230621,163000,8561649655,2300,2300,2300,2300,0
20230621,162900,8561649655,2300,2300,2300,2300,0
20230621,162800,8561649655,2300,2300,2300,2300,0
20230621,162700,8561649655,2300,2300,2300,2300,0
20230621,162600,8561649655,2300,2300,2300,2300,0
20230621,162500,8561649655,2300,2300,2300,2300,0
20230621,162400,8561649655,2300,2300,2300,2300,0
20230621,162300,8561649655,2300,2300,2300,2300,0
20230621,162200,8561649655,2300,2300,2300,2300,0
20230621,162100,8561649655,2300,2300,2300,2300,0
20230621,162000,8561649655,2300,2300,2300,2300,0
20230621,161900,8561649655,2300,2300,2300,2300,0
20230621,161800,8561649655,2300,2300,2300,2300,0
20230621,161700,8561649655,2300,2300,2300,2300,0
20230621,161600,8561649655,2300,2300,2300,2300,0
20230621,161500,8561649655,2300,2300,2300,2300,74026
20230621,161400,8561649655,2300,2300,2300,2300,0
20230621,161300,8561649655,2300,2300,2300,2300,0
20230621,161200,8561649655,2300,2300,2300,2300,0
20230621,161100,8561649655,2300,2300,2300,2300,0
20230621,161000,8561649655,2300,2300,2300,2300,0
20230621,160900,8561649655,2300,2300,2300,2300,0
20230621,160800,8561649655,2300,2300,2300,2300,0
20230621,160700,8561649655,2300,2300,2300,2300,0
20230621,160600,8561649655,2300,2300,2300,2300,0
20230621,160500,8561649655,2300,2300,2300,2300,0
20230621,160400,8561649655,2300,2300,2300,2300,0
20230621,160300,8561649655,2300,2300,2300,2300,0
20230621,160200,8561649655,2300,2300,2300,2300,0
20230621,160100,8561649655,2300,2300,2300,2300,0
20230621,160000,8561649655,2300,2300,2300,2300,0
20230621,155900,8561649655,2300,2300,2300,2300,0
20230621,155800,8561649655,2300,2300,2300,2300,0
20230621,155700,8561649655,2300,2300,2300,2300,0
20230621,155600,8561649655,2300,2300,2300,2300,0
20230621,155500,8561649655,2300,2300,2300,2300,0
20230621,155400,8561649655,2300,2300,2300,2300,0
20230621,155300,8561649655,2300,2300,2300,2300,0
20230621,155200,8561649655,2300,2300,2300,2300,0
20230621,155100,8561649655,2300,2300,2300,2300,0
20230621,155000,8561649655,2300,2300,2300,2300,0
20230621,154900,8561649655,2300,2300,2300,2300,0
20230621,154800,8561649655,2300,2300,2300,2300,0
20230621,154700,8561649655,2300,2300,2300,2300,0
20230621,154600,8561649655,2300,2300,2300,2300,0
20230621,154500,8561649655,2300,2300,2300,2300,74026
20230621,154400,8561649655,2300,2300,2300,2300,0
20230621,154300,8561649655,2300,2300,2300,2300,0
20230621,154200,8561649655,2300,2300,2300,2300,0
20230621,154100,8561649655,2300,2300,2300,2300,0
20230621,154000,8561649655,2300,2300,2300,2300,0
20230621,153900,8561649655,2300,2300,2300,2300,0
20230621,153800,8561649655,2300,2300,2300,2300,0
20230621,153700,8561649655,2300,2300,2300,2300,0
20230621,153600,8561649655,2300,2300,2300,2300,0
20230621,153500,8561649655,2300,2300,2300,2300,0
20230621,153400,8561649655,2300,2300,2300,2300,0
20230621,153300,8561649655,2300,2300,2300,2300,0
20230621,153200,8561649655,2300,2300,2300,2300,0
20230621,153100,8561649655,2300,2300,2300,2300,0
20230621,153000,8561649655,2300,2300,2300,2300,74026
20230621,152900,8391389855,2295,2295,2295,2295,0
20230621,152800,8391389855,2295,2295,2295,2295,0
20230621,152700,8391389855,2295,2295,2295,2295,0
20230621,152600,8391389855,2295,2295,2295,2295,0
20230621,152500,8391389855,2295,2295,2295,2295,0
20230621,152400,8391389855,2295,2295,2295,2295,0
20230621,152300,8391389855,2295,2295,2295,2295,0
20230621,152200,8391389855,2295,2295,2295,2295,0
20230621,152100,8391389855,2295,2295,2295,2295,0
20230621,152000,8391389855,2295,2295,2295,2295,0
20230621,151900,8391389855,2295,2295,2300,2285,44668
20230621,151800,8288964605,2295,2280,2295,2280,17306
20230621,151700,8249365890,2275,2270,2285,2265,21756
20230621,151600,8199865695,2265,2275,2275,2265,17958
20230621,151500,8159131785,2275,2265,2275,2265,31819
20230621,151400,8086919655,2265,2245,2270,2245,42866
20230621,151300,7990119665,2245,2240,2245,2235,4882
20230621,151200,7979179485,2240,2235,2240,2235,1082
20230621,151100,7976760460,2240,2240,2240,2240,1289
20230621,151000,7973873100,2240,2245,2245,2240,7100
20230621,150900,7957968995,2245,2245,2245,2240,5197
20230621,150800,7946315095,2245,2240,2245,2240,6011
20230621,150700,7932845450,2240,2245,2245,2240,4671
20230621,150600,7922382325,2240,2245,2245,2240,2714
20230621,150500,7916291895,2245,2245,2245,2240,336
20230621,150400,7915538375,2250,2245,2255,2240,6956
20230621,150300,7899878280,2245,2245,2245,2245,354
20230621,150200,7899083550,2245,2245,2245,2240,1971
20230621,150100,7894659025,2240,2240,2240,2240,1153
20230621,150000,7892076305,2240,2235,2240,2235,13520
20230621,145900,7861807485,2235,2240,2240,2235,4311
20230621,145800,7852172340,2240,2245,2245,2235,4462
20230621,145700,7842177570,2240,2240,2245,2240,5364
20230621,145600,7830140210,2240,2240,2245,2240,545
20230621,145500,7828916905,2240,2250,2250,2235,974
20230621,145400,7826738240,2245,2240,2245,2235,4006
20230621,145300,7817746760,2250,2240,2250,2240,531
20230621,145200,7816556095,2240,2240,2245,2230,10132
20230621,145100,7793923610,2240,2240,2240,2235,13112
20230621,145000,7764617730,2240,2240,2240,2240,17
20230621,144900,7764579650,2240,2240,2245,2235,3503
20230621,144800,7756732930,2240,2240,2245,2240,5124
20230621,144700,7745245160,2245,2240,2245,2240,1053
20230621,144600,7742886435,2240,2240,2240,2235,4022
20230621,144500,7733877160,2240,2240,2240,2240,978
20230621,144400,7731686440,2240,2240,2245,2240,3321
20230621,144300,7724247020,2235,2235,2240,2235,18887
20230621,144200,7682034500,2240,2245,2245,2235,8812
20230621,144100,7662305605,2240,2245,2245,2240,313
20230621,144000,7661603430,2245,2245,2245,2245,300
20230621,143900,7660929930,2240,2240,2245,2240,1523
20230621,143800,7657518400,2240,2240,2245,2240,2103
20230621,143700,7652807675,2245,2240,2245,2240,292
20230621,143600,7652153390,2240,2245,2245,2240,3944
20230621,143500,7643303050,2245,2250,2250,2245,1223
20230621,143400,7640557360,2250,2250,2250,2250,56
20230621,143300,7640431360,2250,2245,2250,2245,404
20230621,143200,7639523120,2245,2245,2245,2245,864
20230621,143100,7637583440,2250,2250,2250,2250,607
20230621,143000,7636217690,2250,2250,2250,2250,1503
20230621,142900,7632835940,2250,2250,2250,2250,27
20230621,142800,7632775190,2250,2245,2250,2245,775
20230621,142700,7631034315,2245,2250,2260,2245,7804
20230621,142600,7613464350,2250,2245,2250,2245,5745
20230621,142500,7600544100,2245,2245,2245,2240,5526
20230621,142400,7588138265,2240,2235,2245,2235,2536
20230621,142300,7582451445,2235,2240,2245,2235,2838
20230621,142200,7576098025,2240,2250,2250,2235,15212
20230621,142100,7542037560,2250,2245,2250,2245,1155
20230621,142000,7539444510,2245,2245,2250,2245,344
20230621,141900,7538672225,2240,2240,2240,2240,14239
20230621,141800,7506776865,2240,2245,2250,2240,3374
20230621,141700,7499203045,2240,2245,2250,2240,7752
20230621,141600,7481816010,2245,2250,2250,2245,9070
20230621,141500,7461446010,2245,2245,2250,2245,1981
20230621,141400,7456993665,2250,2245,2250,2245,10129
20230621,141300,7434246015,2245,2250,2250,2245,12524
20230621,141200,7406068245,2255,2255,2260,2250,35876
20230621,141100,7325225340,2260,2260,2260,2260,5
20230621,141000,7325214040,2255,2255,2260,2255,313
20230621,140900,7324507415,2255,2255,2260,2255,52
20230621,140800,7324389905,2260,2255,2260,2255,7376
20230621,140700,7307750325,2250,2250,2255,2250,4258
20230621,140600,7298169075,2255,2260,2260,2255,2268
20230621,140500,7293054715,2255,2260,2260,2255,1824
20230621,140400,7288939095,2260,2260,2260,2260,400
20230621,140300,7288035095,2260,2260,2260,2260,2221
20230621,140200,7283015635,2255,2255,2265,2255,5564
20230621,140100,7270457065,2265,2265,2265,2250,36918
20230621,140000,7187247920,2265,2265,2265,2265,2567
20230621,135900,7181433665,2265,2255,2265,2255,4835
20230621,135800,7170510970,2260,2265,2270,2260,4410
20230621,135700,7160543050,2270,2265,2270,2265,1023
20230621,135600,7158225930,2265,2265,2270,2260,3217
20230621,135500,7150943160,2265,2260,2265,2255,4929
20230621,135400,7139809080,2260,2255,2260,2255,12060
20230621,135300,7112590085,2255,2260,2260,2255,10740
20230621,135200,7088357685,2260,2260,2260,2260,3036
20230621,135100,7081496325,2260,2260,2265,2255,15309
20230621,135000,7046899945,2265,2265,2265,2260,4501
20230621,134900,7036705880,2265,2265,2270,2265,3399
20230621,134800,7029006635,2265,2270,2270,2265,9897
20230621,134700,7006589890,2265,2270,2270,2265,329
20230621,134600,7005844695,2270,2275,2275,2270,9731
20230621,134500,6983755215,2275,2275,2275,2270,544
20230621,134400,6982517730,2275,2275,2275,2275,2
20230621,134300,6982513180,2265,2265,2275,2265,2257
20230621,134200,6977391665,2270,2270,2275,2270,5540
20230621,134100,6964815855,2275,2270,2275,2270,474
20230621,134000,6963739865,2265,2275,2275,2265,4478
20230621,133900,6953595785,2275,2270,2275,2270,7577
20230621,133800,6936395485,2270,2270,2275,2270,272
20230621,133700,6935778035,2275,2285,2285,2275,3033
20230621,133600,6928877940,2285,2270,2285,2265,5013
20230621,133500,6917485105,2275,2265,2275,2260,29063
20230621,133400,6851660400,2265,2265,2265,2255,10963
20230621,133300,6826868085,2265,2265,2265,2260,40634
20230621,133200,6735027895,2265,2280,2280,2265,23477
20230621,133100,6681773085,2280,2280,2280,2280,1507
20230621,133000,6678337125,2280,2280,2280,2280,697
20230621,132900,6676747965,2290,2290,2290,2280,1426
20230621,132800,6673485565,2280,2280,2290,2280,24
20230621,132700,6673430815,2285,2285,2290,2285,505
20230621,132600,6672276880,2280,2295,2295,2280,2807
20230621,132500,6665868945,2295,2290,2295,2290,3466
20230621,132400,6657920975,2290,2290,2290,2280,2241
20230621,132300,6652801085,2295,2295,2295,2295,13
20230621,132200,6652771250,2295,2280,2295,2280,433
20230621,132100,6651782690,2295,2280,2295,2280,11668
20230621,132000,6625057970,2290,2295,2295,2285,3563
20230621,131900,6616916235,2295,2290,2295,2290,2053
20230621,131800,6612209750,2290,2280,2295,2280,634
20230621,131700,6610759960,2295,2300,2300,2280,1207
20230621,131600,6607987880,2300,2295,2300,2290,1541
20230621,131500,6604458725,2295,2290,2295,2260,200805
20230621,131400,6148389730,2290,2290,2290,2290,0
20230621,131300,6148389730,2290,2295,2295,2290,1502
20230621,131200,6144945140,2290,2290,2300,2290,1354
20230621,131100,6141841460,2290,2300,2300,2290,2880
20230621,131000,6135239460,2300,2300,2300,2300,27
20230621,130900,6135177360,2300,2290,2300,2290,1011
20230621,130800,6132852070,2300,2295,2300,2290,617
20230621,130700,6131433065,2300,2290,2300,2290,1906
20230621,130600,6127066260,2295,2295,2295,2295,102
20230621,130500,6126832170,2305,2305,2305,2290,711
20230621,130400,6125203815,2305,2300,2305,2290,8434
20230621,130300,6105800635,2285,2290,2295,2285,4139
20230621,130200,6096321850,2290,2295,2295,2290,3980
20230621,130100,6087205445,2295,2300,2300,2295,7423
20230621,130000,6070153770,2295,2295,2295,2295,0
20230621,125900,6070153770,2295,2290,2295,2290,8010
20230621,125800,6051805570,2295,2295,2295,2295,1151
20230621,125700,6049164025,2290,2295,2295,2290,1719
20230621,125600,6045223810,2295,2300,2300,2295,1065
20230621,125500,6042774385,2300,2295,2300,2295,1623
20230621,125400,6039044850,2295,2300,2300,2295,3516
20230621,125300,6030960550,2300,2305,2305,2300,2316
20230621,125200,6025623250,2300,2300,2300,2300,7092
20230621,125100,6009311650,2300,2300,2300,2300,1009
20230621,125000,6006990950,2295,2295,2295,2295,4150
20230621,124900,5997466700,2300,2300,2300,2300,737
20230621,124800,5995771600,2305,2305,2305,2300,1234
20230621,124700,5992928930,2305,2305,2305,2300,854
20230621,124600,5990963725,2300,2305,2305,2300,6034
20230621,124500,5977085375,2300,2305,2305,2300,1856
20230621,124400,5972809035,2305,2305,2305,2300,4409
20230621,124300,5962648080,2305,2300,2305,2300,11893
20230621,124200,5935293180,2295,2300,2300,2295,2990
20230621,124100,5928431125,2300,2295,2300,2295,780
20230621,124000,5926641015,2295,2295,2295,2295,1218
20230621,123900,5923845705,2295,2300,2300,2295,8840
20230621,123800,5903552905,2295,2295,2300,2295,574
20230621,123700,5902235570,2300,2295,2300,2295,5216
20230621,123600,5890263930,2295,2295,2300,2295,1616
20230621,123500,5886550210,2295,2295,2295,2295,1711
20230621,123400,5882623465,2295,2295,2300,2295,459
20230621,123300,5881570055,2300,2300,2300,2295,1727
20230621,123200,5877597960,2300,2300,2300,2295,2186
20230621,123100,5872570515,2300,2290,2300,2290,1805
20230621,123000,5868422035,2290,2290,2290,2290,552
20230621,122900,5867157955,2300,2290,2300,2285,37360
20230621,122800,5781397490,2295,2295,2295,2295,2000
20230621,122700,5776807490,2295,2295,2295,2295,0
20230621,122600,5776807490,2295,2290,2295,2290,1020
20230621,122500,5774466690,2290,2295,2295,2290,325
20230621,122400,5773722435,2290,2290,2290,2290,761
20230621,122300,5771979745,2290,2285,2295,2285,4012
20230621,122200,5762772295,2290,2290,2290,2290,5426
20230621,122100,5750346755,2290,2290,2290,2290,19
20230621,122000,5750303245,2285,2285,2285,2285,233
20230621,121900,5749770840,2285,2290,2290,2285,1268
20230621,121800,5746868450,2285,2285,2285,2285,0
20230621,121700,5746868450,2285,2290,2290,2285,1640
20230621,121600,5743116050,2290,2285,2295,2285,1192
20230621,121500,5740392160,2290,2290,2290,2285,501
20230621,121400,5739244875,2290,2285,2290,2285,1570
20230621,121300,5735652425,2285,2290,2290,2285,1026
20230621,121200,5733306440,2295,2290,2295,2290,2013
20230621,121100,5728696550,2290,2285,2290,2285,1436
20230621,121000,5725415280,2285,2285,2285,2285,145
20230621,120900,5725083955,2285,2290,2290,2285,3439
20230621,120800,5717210310,2290,2295,2295,2290,3072
20230621,120700,5710175425,2295,2295,2295,2295,4142
20230621,120600,5700669535,2290,2295,2295,2290,3634
20230621,120500,5692329510,2290,2290,2290,2290,3851
20230621,120400,5683510720,2295,2295,2295,2295,2786
20230621,120300,5677116850,2300,2295,2300,2295,8911
20230621,120200,5656626105,2300,2300,2300,2300,1062
20230621,120100,5654183505,2300,2300,2300,2300,2597
20230621,120000,5648210405,2300,2300,2300,2300,1583
20230621,115900,5644569505,2300,2295,2300,2290,8373
20230621,115800,5625327300,2295,2295,2295,2290,2092
20230621,115700,5620533770,2290,2295,2300,2290,2367
20230621,115600,5615098295,2295,2295,2295,2290,1642
20230621,115500,5611330130,2295,2295,2295,2295,2
20230621,115400,5611325540,2295,2295,2295,2295,5417
20230621,115300,5598893525,2295,2295,2295,2295,13446
20230621,115200,5568034955,2295,2300,2300,2295,1633
20230621,115100,5564280255,2300,2300,2300,2300,1194
20230621,115000,5561534055,2300,2300,2300,2300,1350
20230621,114900,5558429055,2300,2300,2305,2300,4370
20230621,114800,5548377905,2300,2295,2300,2295,48260
20230621,114700,5437386970,2295,2290,2295,2290,3101
20230621,114600,5430278005,2295,2300,2300,2295,1206
20230621,114500,5427507735,2300,2295,2300,2290,3670
20230621,114400,5419087545,2300,2290,2300,2290,886
20230621,114300,5417056200,2290,2295,2295,2290,3466
20230621,114200,5409115540,2300,2295,2300,2290,3047
20230621,114100,5402122865,2300,2295,2300,2295,3601
20230621,114000,5393858560,2300,2300,2300,2300,1302
20230621,113900,5390863960,2295,2290,2295,2290,1291
20230621,113800,5387906120,2290,2300,2300,2290,11887
20230621,113700,5360620930,2295,2295,2295,2295,3876
20230621,113600,5351725510,2295,2295,2300,2290,4463
20230621,113500,5341483470,2295,2300,2300,2295,1201
20230621,113400,5338721670,2295,2300,2300,2295,813
20230621,113300,5336854285,2300,2295,2300,2295,1001
20230621,113200,5334556985,2290,2290,2290,2290,4214
20230621,113100,5324906925,2300,2295,2300,2290,3380
20230621,113000,5317154225,2300,2295,2300,2295,1554
20230621,112900,5313580525,2300,2300,2300,2300,11
20230621,112800,5313555225,2305,2305,2305,2305,0
20230621,112700,5313555225,2305,2295,2305,2295,7282
20230621,112600,5296823270,2295,2300,2300,2295,719
20230621,112500,5295173160,2295,2300,2300,2295,5271
20230621,112400,5283066205,2305,2305,2305,2295,1009
20230621,112300,5280745470,2305,2295,2305,2295,1950
20230621,112200,5276270160,2295,2300,2300,2295,1722
20230621,112100,5272309580,2300,2305,2305,2300,5878
20230621,112000,5258788660,2305,2305,2305,2305,4458
20230621,111900,5248512970,2305,2300,2305,2300,2079
20230621,111800,5243722510,2300,2290,2305,2290,2444
20230621,111700,5238105800,2290,2295,2295,2290,216
20230621,111600,5237611135,2295,2295,2295,2295,1055
20230621,111500,5235189910,2295,2300,2300,2295,148
20230621,111400,5234849875,2300,2295,2300,2295,273
20230621,111300,5234222840,2290,2290,2290,2290,1001
20230621,111200,5231930550,2300,2290,2300,2290,2988
20230621,111100,5225088010,2290,2305,2305,2290,8085
20230621,111000,5206500435,2300,2305,2310,2300,6533
20230621,110900,5191427545,2305,2305,2310,2305,1113
20230621,110800,5188861815,2305,2310,2310,2300,1989
20230621,110700,5184276935,2310,2305,2310,2300,12072
20230621,110600,5156445090,2305,2295,2305,2295,4269
20230621,110500,5146637260,2295,2300,2300,2295,1235
20230621,110400,5143802905,2300,2305,2305,2300,4978
20230621,110300,5132352495,2310,2305,2310,2300,15302
20230621,110200,5097113620,2305,2315,2315,2305,11565
20230621,110100,5070393475,2310,2295,2315,2295,20967
20230621,110000,5022035000,2295,2295,2300,2295,5990
20230621,105900,5008287905,2300,2300,2300,2295,2849
20230621,105800,5001746195,2300,2300,2300,2300,1165
20230621,105700,4999066695,2300,2305,2310,2300,7933
20230621,105600,4980798165,2305,2300,2305,2295,13083
20230621,105500,4950707535,2300,2290,2300,2290,9042
20230621,105400,4929986475,2290,2285,2290,2285,7140
20230621,105300,4913670815,2285,2275,2285,2270,5402
20230621,105200,4901355210,2280,2280,2280,2275,3606
20230621,105100,4893151040,2280,2275,2280,2275,7298
20230621,105000,4876548050,2275,2275,2280,2275,7921
20230621,104900,4858527765,2275,2280,2285,2275,5997
20230621,104800,4844876245,2275,2275,2280,2275,8767
20230621,104700,4824931310,2285,2280,2285,2280,766
20230621,104600,4823184820,2285,2280,2285,2275,655
20230621,104500,4821692010,2280,2275,2285,2275,1162
20230621,104400,4819042090,2285,2290,2290,2275,2046
20230621,104300,4814369545,2285,2285,2290,2280,7219
20230621,104200,4797875655,2280,2275,2280,2275,3262
20230621,104100,4790444595,2275,2280,2280,2275,146
20230621,104000,4790112335,2280,2280,2280,2275,408
20230621,103900,4789182695,2285,2280,2285,2275,2155
20230621,103800,4784262495,2280,2275,2285,2275,3562
20230621,103700,4776154070,2275,2275,2275,2275,160
20230621,103600,4775790070,2275,2275,2275,2275,2895
20230621,103500,4769203945,2280,2280,2285,2280,1547
20230621,103400,4765676710,2285,2280,2285,2280,1580
20230621,103300,4762074235,2275,2285,2285,2275,5265
20230621,103200,4750065040,2280,2280,2280,2280,857
20230621,103100,4748111080,2280,2280,2285,2275,3949
20230621,103000,4739100580,2285,2285,2285,2280,3218
20230621,102900,4731755500,2285,2275,2285,2275,2020
20230621,102800,4727159810,2280,2285,2285,2275,4295
20230621,102700,4717375180,2285,2285,2285,2285,1696
20230621,102600,4713499820,2290,2285,2290,2285,1551
20230621,102500,4709951280,2285,2285,2285,2285,3261
20230621,102400,4702499895,2285,2285,2285,2275,2531
20230621,102300,4696731410,2285,2280,2285,2275,1740
20230621,102200,4692761940,2280,2275,2280,2275,1928
20230621,102100,4688366250,2280,2280,2280,2270,3845
20230621,102000,4679619150,2275,2270,2280,2270,8779
20230621,101900,4659646905,2275,2275,2275,2270,227
20230621,101800,4659130485,2275,2275,2275,2270,815
20230621,101700,4657280185,2270,2270,2275,2265,6816
20230621,101600,4641810755,2275,2275,2275,2270,11107
20230621,101500,4616596165,2270,2280,2285,2270,6951
20230621,101400,4600775695,2285,2285,2285,2280,5925
20230621,101300,4587266425,2285,2290,2300,2280,12386
20230621,101200,4558918805,2300,2300,2300,2290,6649
20230621,101100,4543627220,2300,2305,2305,2295,16626
20230621,101000,4505397040,2305,2300,2305,2295,13333
20230621,100900,4474736575,2300,2295,2300,2290,3984
20230621,100800,4465592610,2295,2280,2295,2280,15330
20230621,100700,4430469540,2280,2285,2295,2280,7875
20230621,100600,4412438535,2285,2285,2285,2285,1635
20230621,100500,4408702560,2285,2275,2285,2275,1550
20230621,100400,4405165910,2285,2275,2285,2275,3798
20230621,100300,4396525350,2275,2285,2290,2275,2112
20230621,100200,4391708590,2285,2285,2290,2285,1009
20230621,100100,4389403005,2285,2280,2285,2275,3259
20230621,100000,4381973735,2285,2290,2290,2285,4559
20230621,095900,4371550395,2290,2290,2290,2280,2354
20230621,095800,4366181425,2275,2270,2290,2270,25040
20230621,095700,4309021695,2275,2275,2280,2275,9964
20230621,095600,4286353585,2275,2280,2280,2275,6646
20230621,095500,4271201255,2280,2275,2280,2275,2534
20230621,095400,4265430800,2280,2280,2280,2270,2431
20230621,095300,4259906415,2270,2275,2280,2270,5440
20230621,095200,4247537985,2285,2280,2285,2270,10718
20230621,095100,4223188180,2285,2280,2285,2280,1108
20230621,095000,4220661885,2280,2285,2285,2270,2736
20230621,094900,4214440975,2285,2275,2285,2270,6403
20230621,094800,4199867480,2280,2280,2280,2270,16895
20230621,094700,4161479285,2275,2275,2280,2275,3961
20230621,094600,4152458615,2275,2280,2280,2275,826
20230621,094500,4150579180,2275,2270,2280,2270,5252
20230621,094400,4138638800,2270,2270,2280,2270,1688
20230621,094300,4134799425,2280,2270,2280,2265,10395
20230621,094200,4111168430,2270,2270,2270,2265,3519
20230621,094100,4103180350,2270,2265,2270,2265,6500
20230621,094000,4088441160,2270,2260,2270,2260,6095
20230621,093900,4074635495,2270,2270,2270,2260,10696
20230621,093800,4050431645,2270,2260,2270,2260,19386
20230621,093700,4006561755,2265,2270,2270,2260,20692
20230621,093600,3959700435,2270,2275,2275,2265,5294
20230621,093500,3947690255,2270,2275,2280,2270,14628
20230621,093400,3914467900,2280,2270,2280,2270,13489
20230621,093300,3883825145,2270,2280,2280,2270,4637
20230621,093200,3873281835,2280,2275,2280,2275,1520
20230621,093100,3869818165,2275,2285,2285,2275,12606
20230621,093000,3841087240,2280,2275,2285,2275,2048
20230621,092900,3836415120,2280,2275,2280,2275,1589
20230621,092800,3832800035,2275,2275,2285,2275,4543
20230621,092700,3822439845,2275,2270,2275,2270,4265
20230621,092600,3812743750,2270,2280,2280,2270,22668
20230621,092500,3761225505,2280,2290,2290,2280,10850
20230621,092400,3736449900,2295,2290,2295,2285,14759
20230621,092300,3702646410,2290,2290,2295,2285,5125
20230621,092200,3690910310,2290,2300,2305,2290,11572
20230621,092100,3664373935,2305,2300,2310,2295,40401
20230621,092000,3571307365,2300,2285,2300,2280,24837
20230621,091900,3514327405,2290,2285,2300,2280,27857
20230621,091800,3450533830,2285,2270,2285,2270,15554
20230621,091700,3415187815,2275,2275,2275,2265,11105
20230621,091600,3389970580,2265,2285,2285,2265,18415
20230621,091500,3348072820,2285,2270,2285,2265,24636
20230621,091400,3291967660,2270,2265,2275,2265,13575
20230621,091300,3261171505,2265,2265,2275,2260,35632
20230621,091200,3180484635,2265,2280,2285,2255,58642
20230621,091100,3047370565,2280,2295,2300,2280,45925
20230621,091000,2942200900,2300,2290,2300,2285,28917
20230621,090900,2875849910,2290,2300,2300,2285,38698
20230621,090800,2787155955,2290,2300,2310,2290,43241
20230621,090700,2687846475,2300,2300,2305,2275,79712
20230621,090600,2505204330,2300,2320,2320,2295,76185
20230621,090500,2329269560,2315,2310,2330,2310,38983
20230621,090400,2238942955,2320,2345,2350,2310,124673
20230621,090300,1948788380,2345,2345,2360,2335,105372
20230621,090200,1701508640,2345,2345,2355,2340,74332
20230621,090100,1527175680,2340,2375,2380,2325,274479
20230621,090000,883691400,2370,2390,2390,2365,370637