stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,232600,5320298120,3420,3420,3420,3420,25046
20230621,232500,5320298120,3420,3420,3420,3420,0
20230621,232400,5320298120,3420,3420,3420,3420,0
20230621,232300,5320298120,3420,3420,3420,3420,0
20230621,232200,5320298120,3420,3420,3420,3420,0
20230621,232100,5320298120,3420,3420,3420,3420,0
20230621,232000,5320298120,3420,3420,3420,3420,0
20230621,231900,5320298120,3420,3420,3420,3420,0
20230621,231800,5320298120,3420,3420,3420,3420,0
20230621,231700,5320298120,3420,3420,3420,3420,0
20230621,231600,5320298120,3420,3420,3420,3420,0
20230621,231500,5320298120,3420,3420,3420,3420,0
20230621,231400,5320298120,3420,3420,3420,3420,0
20230621,231300,5320298120,3420,3420,3420,3420,0
20230621,231200,5320298120,3420,3420,3420,3420,0
20230621,231100,5320298120,3420,3420,3420,3420,0
20230621,231000,5320298120,3420,3420,3420,3420,0
20230621,230900,5320298120,3420,3420,3420,3420,0
20230621,230800,5320298120,3420,3420,3420,3420,0
20230621,230700,5320298120,3420,3420,3420,3420,0
20230621,230600,5320298120,3420,3420,3420,3420,0
20230621,230500,5320298120,3420,3420,3420,3420,0
20230621,230400,5320298120,3420,3420,3420,3420,0
20230621,230300,5320298120,3420,3420,3420,3420,0
20230621,230200,5320298120,3420,3420,3420,3420,0
20230621,230100,5320298120,3420,3420,3420,3420,0
20230621,230000,5320298120,3420,3420,3420,3420,0
20230621,225900,5320298120,3420,3420,3420,3420,0
20230621,225800,5320298120,3420,3420,3420,3420,0
20230621,225700,5320298120,3420,3420,3420,3420,0
20230621,225600,5320298120,3420,3420,3420,3420,25046
20230621,225500,5320298120,3420,3420,3420,3420,0
20230621,225400,5320298120,3420,3420,3420,3420,0
20230621,225300,5320298120,3420,3420,3420,3420,0
20230621,225200,5320298120,3420,3420,3420,3420,0
20230621,225100,5320298120,3420,3420,3420,3420,0
20230621,225000,5320298120,3420,3420,3420,3420,0
20230621,224900,5320298120,3420,3420,3420,3420,0
20230621,224800,5320298120,3420,3420,3420,3420,0
20230621,224700,5320298120,3420,3420,3420,3420,0
20230621,224600,5320298120,3420,3420,3420,3420,0
20230621,224500,5320298120,3420,3420,3420,3420,0
20230621,224400,5320298120,3420,3420,3420,3420,0
20230621,224300,5320298120,3420,3420,3420,3420,0
20230621,224200,5320298120,3420,3420,3420,3420,0
20230621,224100,5320298120,3420,3420,3420,3420,0
20230621,224000,5320298120,3420,3420,3420,3420,0
20230621,223900,5320298120,3420,3420,3420,3420,0
20230621,223800,5320298120,3420,3420,3420,3420,0
20230621,223700,5320298120,3420,3420,3420,3420,0
20230621,223600,5320298120,3420,3420,3420,3420,0
20230621,223500,5320298120,3420,3420,3420,3420,0
20230621,223400,5320298120,3420,3420,3420,3420,0
20230621,223300,5320298120,3420,3420,3420,3420,0
20230621,223200,5320298120,3420,3420,3420,3420,0
20230621,223100,5320298120,3420,3420,3420,3420,0
20230621,223000,5320298120,3420,3420,3420,3420,0
20230621,222900,5320298120,3420,3420,3420,3420,0
20230621,222800,5320298120,3420,3420,3420,3420,0
20230621,222700,5320298120,3420,3420,3420,3420,0
20230621,222600,5320298120,3420,3420,3420,3420,25046
20230621,222500,5320298120,3420,3420,3420,3420,0
20230621,222400,5320298120,3420,3420,3420,3420,0
20230621,222300,5320298120,3420,3420,3420,3420,0
20230621,222200,5320298120,3420,3420,3420,3420,0
20230621,222100,5320298120,3420,3420,3420,3420,0
20230621,222000,5320298120,3420,3420,3420,3420,0
20230621,221900,5320298120,3420,3420,3420,3420,0
20230621,221800,5320298120,3420,3420,3420,3420,0
20230621,221700,5320298120,3420,3420,3420,3420,0
20230621,221600,5320298120,3420,3420,3420,3420,0
20230621,221500,5320298120,3420,3420,3420,3420,0
20230621,221400,5320298120,3420,3420,3420,3420,0
20230621,221300,5320298120,3420,3420,3420,3420,0
20230621,221200,5320298120,3420,3420,3420,3420,0
20230621,221100,5320298120,3420,3420,3420,3420,0
20230621,221000,5320298120,3420,3420,3420,3420,0
20230621,220900,5320298120,3420,3420,3420,3420,0
20230621,220800,5320298120,3420,3420,3420,3420,0
20230621,220700,5320298120,3420,3420,3420,3420,0
20230621,220600,5320298120,3420,3420,3420,3420,0
20230621,220500,5320298120,3420,3420,3420,3420,0
20230621,220400,5320298120,3420,3420,3420,3420,0
20230621,220300,5320298120,3420,3420,3420,3420,0
20230621,220200,5320298120,3420,3420,3420,3420,0
20230621,220100,5320298120,3420,3420,3420,3420,0
20230621,220000,5320298120,3420,3420,3420,3420,0
20230621,215900,5320298120,3420,3420,3420,3420,0
20230621,215800,5320298120,3420,3420,3420,3420,0
20230621,215700,5320298120,3420,3420,3420,3420,0
20230621,215600,5320298120,3420,3420,3420,3420,25046
20230621,215500,5320298120,3420,3420,3420,3420,0
20230621,215400,5320298120,3420,3420,3420,3420,0
20230621,215300,5320298120,3420,3420,3420,3420,0
20230621,215200,5320298120,3420,3420,3420,3420,0
20230621,215100,5320298120,3420,3420,3420,3420,0
20230621,215000,5320298120,3420,3420,3420,3420,0
20230621,214900,5320298120,3420,3420,3420,3420,0
20230621,214800,5320298120,3420,3420,3420,3420,0
20230621,214700,5320298120,3420,3420,3420,3420,0
20230621,214600,5320298120,3420,3420,3420,3420,0
20230621,214500,5320298120,3420,3420,3420,3420,0
20230621,214400,5320298120,3420,3420,3420,3420,0
20230621,214300,5320298120,3420,3420,3420,3420,0
20230621,214200,5320298120,3420,3420,3420,3420,0
20230621,214100,5320298120,3420,3420,3420,3420,0
20230621,214000,5320298120,3420,3420,3420,3420,0
20230621,213900,5320298120,3420,3420,3420,3420,0
20230621,213800,5320298120,3420,3420,3420,3420,0
20230621,213700,5320298120,3420,3420,3420,3420,0
20230621,213600,5320298120,3420,3420,3420,3420,0
20230621,213500,5320298120,3420,3420,3420,3420,0
20230621,213400,5320298120,3420,3420,3420,3420,0
20230621,213300,5320298120,3420,3420,3420,3420,0
20230621,213200,5320298120,3420,3420,3420,3420,0
20230621,213100,5320298120,3420,3420,3420,3420,0
20230621,213000,5320298120,3420,3420,3420,3420,0
20230621,212900,5320298120,3420,3420,3420,3420,0
20230621,212800,5320298120,3420,3420,3420,3420,0
20230621,212700,5320298120,3420,3420,3420,3420,0
20230621,212600,5320298120,3420,3420,3420,3420,25046
20230621,212500,5320298120,3420,3420,3420,3420,0
20230621,212400,5320298120,3420,3420,3420,3420,0
20230621,212300,5320298120,3420,3420,3420,3420,0
20230621,212200,5320298120,3420,3420,3420,3420,0
20230621,212100,5320298120,3420,3420,3420,3420,0
20230621,212000,5320298120,3420,3420,3420,3420,0
20230621,211900,5320298120,3420,3420,3420,3420,0
20230621,211800,5320298120,3420,3420,3420,3420,0
20230621,211700,5320298120,3420,3420,3420,3420,0
20230621,211600,5320298120,3420,3420,3420,3420,0
20230621,211500,5320298120,3420,3420,3420,3420,0
20230621,211400,5320298120,3420,3420,3420,3420,0
20230621,211300,5320298120,3420,3420,3420,3420,0
20230621,211200,5320298120,3420,3420,3420,3420,0
20230621,211100,5320298120,3420,3420,3420,3420,0
20230621,211000,5320298120,3420,3420,3420,3420,0
20230621,210900,5320298120,3420,3420,3420,3420,0
20230621,210800,5320298120,3420,3420,3420,3420,0
20230621,210700,5320298120,3420,3420,3420,3420,0
20230621,210600,5320298120,3420,3420,3420,3420,0
20230621,210500,5320298120,3420,3420,3420,3420,0
20230621,210400,5320298120,3420,3420,3420,3420,0
20230621,210300,5320298120,3420,3420,3420,3420,0
20230621,210200,5320298120,3420,3420,3420,3420,0
20230621,210100,5320298120,3420,3420,3420,3420,0
20230621,210000,5320298120,3420,3420,3420,3420,0
20230621,205900,5320298120,3420,3420,3420,3420,0
20230621,205800,5320298120,3420,3420,3420,3420,0
20230621,205700,5320298120,3420,3420,3420,3420,0
20230621,205600,5320298120,3420,3420,3420,3420,25046
20230621,205500,5320298120,3420,3420,3420,3420,0
20230621,205400,5320298120,3420,3420,3420,3420,0
20230621,205300,5320298120,3420,3420,3420,3420,0
20230621,205200,5320298120,3420,3420,3420,3420,0
20230621,205100,5320298120,3420,3420,3420,3420,0
20230621,205000,5320298120,3420,3420,3420,3420,0
20230621,204900,5320298120,3420,3420,3420,3420,0
20230621,204800,5320298120,3420,3420,3420,3420,0
20230621,204700,5320298120,3420,3420,3420,3420,0
20230621,204600,5320298120,3420,3420,3420,3420,0
20230621,204500,5320298120,3420,3420,3420,3420,0
20230621,204400,5320298120,3420,3420,3420,3420,0
20230621,204300,5320298120,3420,3420,3420,3420,0
20230621,204200,5320298120,3420,3420,3420,3420,0
20230621,204100,5320298120,3420,3420,3420,3420,0
20230621,204000,5320298120,3420,3420,3420,3420,0
20230621,203900,5320298120,3420,3420,3420,3420,0
20230621,203800,5320298120,3420,3420,3420,3420,0
20230621,203700,5320298120,3420,3420,3420,3420,0
20230621,203600,5320298120,3420,3420,3420,3420,0
20230621,203500,5320298120,3420,3420,3420,3420,0
20230621,203400,5320298120,3420,3420,3420,3420,0
20230621,203300,5320298120,3420,3420,3420,3420,0
20230621,203200,5320298120,3420,3420,3420,3420,0
20230621,203100,5320298120,3420,3420,3420,3420,0
20230621,203000,5320298120,3420,3420,3420,3420,0
20230621,202900,5320298120,3420,3420,3420,3420,0
20230621,202800,5320298120,3420,3420,3420,3420,0
20230621,202700,5320298120,3420,3420,3420,3420,0
20230621,202600,5320298120,3420,3420,3420,3420,25046
20230621,202500,5320298120,3420,3420,3420,3420,0
20230621,202400,5320298120,3420,3420,3420,3420,0
20230621,202300,5320298120,3420,3420,3420,3420,0
20230621,202200,5320298120,3420,3420,3420,3420,0
20230621,202100,5320298120,3420,3420,3420,3420,0
20230621,202000,5320298120,3420,3420,3420,3420,0
20230621,201900,5320298120,3420,3420,3420,3420,0
20230621,201800,5320298120,3420,3420,3420,3420,0
20230621,201700,5320298120,3420,3420,3420,3420,0
20230621,201600,5320298120,3420,3420,3420,3420,0
20230621,201500,5320298120,3420,3420,3420,3420,0
20230621,201400,5320298120,3420,3420,3420,3420,0
20230621,201300,5320298120,3420,3420,3420,3420,0
20230621,201200,5320298120,3420,3420,3420,3420,0
20230621,201100,5320298120,3420,3420,3420,3420,0
20230621,201000,5320298120,3420,3420,3420,3420,0
20230621,200900,5320298120,3420,3420,3420,3420,0
20230621,200800,5320298120,3420,3420,3420,3420,0
20230621,200700,5320298120,3420,3420,3420,3420,0
20230621,200600,5320298120,3420,3420,3420,3420,0
20230621,200500,5320298120,3420,3420,3420,3420,0
20230621,200400,5320298120,3420,3420,3420,3420,0
20230621,200300,5320298120,3420,3420,3420,3420,0
20230621,200200,5320298120,3420,3420,3420,3420,0
20230621,200100,5320298120,3420,3420,3420,3420,0
20230621,200000,5320298120,3420,3420,3420,3420,0
20230621,195900,5320298120,3420,3420,3420,3420,0
20230621,195800,5320298120,3420,3420,3420,3420,0
20230621,195700,5320298120,3420,3420,3420,3420,0
20230621,195600,5320298120,3420,3420,3420,3420,25046
20230621,195500,5320298120,3420,3420,3420,3420,0
20230621,195400,5320298120,3420,3420,3420,3420,0
20230621,195300,5320298120,3420,3420,3420,3420,0
20230621,195200,5320298120,3420,3420,3420,3420,0
20230621,195100,5320298120,3420,3420,3420,3420,0
20230621,195000,5320298120,3420,3420,3420,3420,0
20230621,194900,5320298120,3420,3420,3420,3420,0
20230621,194800,5320298120,3420,3420,3420,3420,0
20230621,194700,5320298120,3420,3420,3420,3420,0
20230621,194600,5320298120,3420,3420,3420,3420,0
20230621,194500,5320298120,3420,3420,3420,3420,0
20230621,194400,5320298120,3420,3420,3420,3420,0
20230621,194300,5320298120,3420,3420,3420,3420,0
20230621,194200,5320298120,3420,3420,3420,3420,0
20230621,194100,5320298120,3420,3420,3420,3420,0
20230621,194000,5320298120,3420,3420,3420,3420,0
20230621,193900,5320298120,3420,3420,3420,3420,0
20230621,193800,5320298120,3420,3420,3420,3420,0
20230621,193700,5320298120,3420,3420,3420,3420,0
20230621,193600,5320298120,3420,3420,3420,3420,0
20230621,193500,5320298120,3420,3420,3420,3420,0
20230621,193400,5320298120,3420,3420,3420,3420,0
20230621,193300,5320298120,3420,3420,3420,3420,0
20230621,193200,5320298120,3420,3420,3420,3420,0
20230621,193100,5320298120,3420,3420,3420,3420,0
20230621,193000,5320298120,3420,3420,3420,3420,0
20230621,192900,5320298120,3420,3420,3420,3420,0
20230621,192800,5320298120,3420,3420,3420,3420,0
20230621,192700,5320298120,3420,3420,3420,3420,0
20230621,192600,5320298120,3420,3420,3420,3420,25046
20230621,192500,5320298120,3420,3420,3420,3420,0
20230621,192400,5320298120,3420,3420,3420,3420,0
20230621,192300,5320298120,3420,3420,3420,3420,0
20230621,192200,5320298120,3420,3420,3420,3420,0
20230621,192100,5320298120,3420,3420,3420,3420,0
20230621,192000,5320298120,3420,3420,3420,3420,0
20230621,191900,5320298120,3420,3420,3420,3420,0
20230621,191800,5320298120,3420,3420,3420,3420,0
20230621,191700,5320298120,3420,3420,3420,3420,0
20230621,191600,5320298120,3420,3420,3420,3420,0
20230621,191500,5320298120,3420,3420,3420,3420,0
20230621,191400,5320298120,3420,3420,3420,3420,0
20230621,191300,5320298120,3420,3420,3420,3420,0
20230621,191200,5320298120,3420,3420,3420,3420,0
20230621,191100,5320298120,3420,3420,3420,3420,0
20230621,191000,5320298120,3420,3420,3420,3420,0
20230621,190900,5320298120,3420,3420,3420,3420,0
20230621,190800,5320298120,3420,3420,3420,3420,0
20230621,190700,5320298120,3420,3420,3420,3420,0
20230621,190600,5320298120,3420,3420,3420,3420,0
20230621,190500,5320298120,3420,3420,3420,3420,0
20230621,190400,5320298120,3420,3420,3420,3420,0
20230621,190300,5320298120,3420,3420,3420,3420,0
20230621,190200,5320298120,3420,3420,3420,3420,0
20230621,190100,5320298120,3420,3420,3420,3420,0
20230621,190000,5320298120,3420,3420,3420,3420,0
20230621,185900,5320298120,3420,3420,3420,3420,0
20230621,185800,5320298120,3420,3420,3420,3420,0
20230621,185700,5320298120,3420,3420,3420,3420,0
20230621,185600,5320298120,3420,3420,3420,3420,25046
20230621,185500,5320298120,3420,3420,3420,3420,0
20230621,185400,5320298120,3420,3420,3420,3420,0
20230621,185300,5320298120,3420,3420,3420,3420,0
20230621,185200,5320298120,3420,3420,3420,3420,0
20230621,185100,5320298120,3420,3420,3420,3420,0
20230621,185000,5320298120,3420,3420,3420,3420,0
20230621,184900,5320298120,3420,3420,3420,3420,0
20230621,184800,5320298120,3420,3420,3420,3420,0
20230621,184700,5320298120,3420,3420,3420,3420,0
20230621,184600,5320298120,3420,3420,3420,3420,0
20230621,184500,5320298120,3420,3420,3420,3420,0
20230621,184400,5320298120,3420,3420,3420,3420,0
20230621,184300,5320298120,3420,3420,3420,3420,0
20230621,184200,5320298120,3420,3420,3420,3420,0
20230621,184100,5320298120,3420,3420,3420,3420,0
20230621,184000,5320298120,3420,3420,3420,3420,0
20230621,183900,5320298120,3420,3420,3420,3420,0
20230621,183800,5320298120,3420,3420,3420,3420,0
20230621,183700,5320298120,3420,3420,3420,3420,0
20230621,183600,5320298120,3420,3420,3420,3420,0
20230621,183500,5320298120,3420,3420,3420,3420,0
20230621,183400,5320298120,3420,3420,3420,3420,0
20230621,183300,5320298120,3420,3420,3420,3420,0
20230621,183200,5320298120,3420,3420,3420,3420,0
20230621,183100,5320298120,3420,3420,3420,3420,0
20230621,183000,5320298120,3420,3420,3420,3420,0
20230621,182900,5320298120,3420,3420,3420,3420,0
20230621,182800,5320298120,3420,3420,3420,3420,0
20230621,182700,5320298120,3420,3420,3420,3420,0
20230621,182600,5320298120,3420,3420,3420,3420,25046
20230621,182500,5320298120,3420,3420,3420,3420,0
20230621,182400,5320298120,3420,3420,3420,3420,0
20230621,182300,5320298120,3420,3420,3420,3420,0
20230621,182200,5320298120,3420,3420,3420,3420,0
20230621,182100,5320298120,3420,3420,3420,3420,0
20230621,182000,5320298120,3420,3420,3420,3420,0
20230621,181900,5320298120,3420,3420,3420,3420,0
20230621,181800,5320298120,3420,3420,3420,3420,0
20230621,181700,5320298120,3420,3420,3420,3420,0
20230621,181600,5320298120,3420,3420,3420,3420,0
20230621,181500,5320298120,3420,3420,3420,3420,0
20230621,181400,5320298120,3420,3420,3420,3420,0
20230621,181300,5320298120,3420,3420,3420,3420,0
20230621,181200,5320298120,3420,3420,3420,3420,0
20230621,181100,5320298120,3420,3420,3420,3420,0
20230621,181000,5320298120,3420,3420,3420,3420,0
20230621,180900,5320298120,3420,3420,3420,3420,0
20230621,180800,5320298120,3420,3420,3420,3420,0
20230621,180700,5320298120,3420,3420,3420,3420,0
20230621,180600,5320298120,3420,3420,3420,3420,0
20230621,180500,5320298120,3420,3420,3420,3420,0
20230621,180400,5320298120,3420,3420,3420,3420,0
20230621,180300,5320298120,3420,3420,3420,3420,0
20230621,180200,5320298120,3420,3420,3420,3420,0
20230621,180100,5320298120,3420,3420,3420,3420,0
20230621,180000,5320298120,3420,3420,3420,3420,0
20230621,175900,5320298120,3420,3420,3420,3420,0
20230621,175800,5320298120,3420,3420,3420,3420,0
20230621,175700,5320298120,3420,3420,3420,3420,0
20230621,175600,5320298120,3420,3420,3420,3420,25046
20230621,175500,5320298120,3420,3420,3420,3420,0
20230621,175400,5320298120,3420,3420,3420,3420,0
20230621,175300,5320298120,3420,3420,3420,3420,0
20230621,175200,5320298120,3420,3420,3420,3420,0
20230621,175100,5320298120,3420,3420,3420,3420,0
20230621,175000,5320298120,3420,3420,3420,3420,0
20230621,174900,5320298120,3420,3420,3420,3420,0
20230621,174800,5320298120,3420,3420,3420,3420,0
20230621,174700,5320298120,3420,3420,3420,3420,0
20230621,174600,5320298120,3420,3420,3420,3420,0
20230621,174500,5320298120,3420,3420,3420,3420,0
20230621,174400,5320298120,3420,3420,3420,3420,0
20230621,174300,5320298120,3420,3420,3420,3420,0
20230621,174200,5320298120,3420,3420,3420,3420,0
20230621,174100,5320298120,3420,3420,3420,3420,0
20230621,174000,5320298120,3420,3420,3420,3420,0
20230621,173900,5320298120,3420,3420,3420,3420,0
20230621,173800,5320298120,3420,3420,3420,3420,0
20230621,173700,5320298120,3420,3420,3420,3420,0
20230621,173600,5320298120,3420,3420,3420,3420,0
20230621,173500,5320298120,3420,3420,3420,3420,0
20230621,173400,5320298120,3420,3420,3420,3420,0
20230621,173300,5320298120,3420,3420,3420,3420,0
20230621,173200,5320298120,3420,3420,3420,3420,0
20230621,173100,5320298120,3420,3420,3420,3420,0
20230621,173000,5320298120,3420,3420,3420,3420,0
20230621,172900,5320298120,3420,3420,3420,3420,0
20230621,172800,5320298120,3420,3420,3420,3420,0
20230621,172700,5320298120,3420,3420,3420,3420,0
20230621,172600,5320298120,3420,3420,3420,3420,25046
20230621,172500,5320298120,3420,3420,3420,3420,0
20230621,172400,5320298120,3420,3420,3420,3420,0
20230621,172300,5320298120,3420,3420,3420,3420,0
20230621,172200,5320298120,3420,3420,3420,3420,0
20230621,172100,5320298120,3420,3420,3420,3420,0
20230621,172000,5320298120,3420,3420,3420,3420,0
20230621,171900,5320298120,3420,3420,3420,3420,0
20230621,171800,5320298120,3420,3420,3420,3420,0
20230621,171700,5320298120,3420,3420,3420,3420,0
20230621,171600,5320298120,3420,3420,3420,3420,0
20230621,171500,5320298120,3420,3420,3420,3420,0
20230621,171400,5320298120,3420,3420,3420,3420,0
20230621,171300,5320298120,3420,3420,3420,3420,0
20230621,171200,5320298120,3420,3420,3420,3420,0
20230621,171100,5320298120,3420,3420,3420,3420,0
20230621,171000,5320298120,3420,3420,3420,3420,0
20230621,170900,5320298120,3420,3420,3420,3420,0
20230621,170800,5320298120,3420,3420,3420,3420,0
20230621,170700,5320298120,3420,3420,3420,3420,0
20230621,170600,5320298120,3420,3420,3420,3420,0
20230621,170500,5320298120,3420,3420,3420,3420,0
20230621,170400,5320298120,3420,3420,3420,3420,0
20230621,170300,5320298120,3420,3420,3420,3420,0
20230621,170200,5320298120,3420,3420,3420,3420,0
20230621,170100,5320298120,3420,3420,3420,3420,0
20230621,170000,5320298120,3420,3420,3420,3420,0
20230621,165900,5320298120,3420,3420,3420,3420,0
20230621,165800,5320298120,3420,3420,3420,3420,0
20230621,165700,5320298120,3420,3420,3420,3420,0
20230621,165600,5320298120,3420,3420,3420,3420,25046
20230621,165500,5320298120,3420,3420,3420,3420,0
20230621,165400,5320298120,3420,3420,3420,3420,0
20230621,165300,5320298120,3420,3420,3420,3420,0
20230621,165200,5320298120,3420,3420,3420,3420,0
20230621,165100,5320298120,3420,3420,3420,3420,0
20230621,165000,5320298120,3420,3420,3420,3420,0
20230621,164900,5320298120,3420,3420,3420,3420,0
20230621,164800,5320298120,3420,3420,3420,3420,0
20230621,164700,5320298120,3420,3420,3420,3420,0
20230621,164600,5320298120,3420,3420,3420,3420,0
20230621,164500,5320298120,3420,3420,3420,3420,0
20230621,164400,5320298120,3420,3420,3420,3420,0
20230621,164300,5320298120,3420,3420,3420,3420,0
20230621,164200,5320298120,3420,3420,3420,3420,0
20230621,164100,5320298120,3420,3420,3420,3420,0
20230621,164000,5320298120,3420,3420,3420,3420,0
20230621,163900,5320298120,3420,3420,3420,3420,0
20230621,163800,5320298120,3420,3420,3420,3420,0
20230621,163700,5320298120,3420,3420,3420,3420,0
20230621,163600,5320298120,3420,3420,3420,3420,0
20230621,163500,5320298120,3420,3420,3420,3420,0
20230621,163400,5320298120,3420,3420,3420,3420,0
20230621,163300,5320298120,3420,3420,3420,3420,0
20230621,163200,5320298120,3420,3420,3420,3420,0
20230621,163100,5320298120,3420,3420,3420,3420,0
20230621,163000,5320298120,3420,3420,3420,3420,0
20230621,162900,5320298120,3420,3420,3420,3420,0
20230621,162800,5320298120,3420,3420,3420,3420,0
20230621,162700,5320298120,3420,3420,3420,3420,0
20230621,162600,5320298120,3420,3420,3420,3420,25046
20230621,162500,5320298120,3420,3420,3420,3420,0
20230621,162400,5320298120,3420,3420,3420,3420,0
20230621,162300,5320298120,3420,3420,3420,3420,0
20230621,162200,5320298120,3420,3420,3420,3420,0
20230621,162100,5320298120,3420,3420,3420,3420,0
20230621,162000,5320298120,3420,3420,3420,3420,0
20230621,161900,5320298120,3420,3420,3420,3420,0
20230621,161800,5320298120,3420,3420,3420,3420,0
20230621,161700,5320298120,3420,3420,3420,3420,0
20230621,161600,5320298120,3420,3420,3420,3420,0
20230621,161500,5320298120,3420,3420,3420,3420,0
20230621,161400,5320298120,3420,3420,3420,3420,0
20230621,161300,5320298120,3420,3420,3420,3420,0
20230621,161200,5320298120,3420,3420,3420,3420,0
20230621,161100,5320298120,3420,3420,3420,3420,0
20230621,161000,5320298120,3420,3420,3420,3420,0
20230621,160900,5320298120,3420,3420,3420,3420,0
20230621,160800,5320298120,3420,3420,3420,3420,0
20230621,160700,5320298120,3420,3420,3420,3420,0
20230621,160600,5320298120,3420,3420,3420,3420,0
20230621,160500,5320298120,3420,3420,3420,3420,0
20230621,160400,5320298120,3420,3420,3420,3420,0
20230621,160300,5320298120,3420,3420,3420,3420,0
20230621,160200,5320298120,3420,3420,3420,3420,0
20230621,160100,5320298120,3420,3420,3420,3420,0
20230621,160000,5320298120,3420,3420,3420,3420,0
20230621,155900,5320298120,3420,3420,3420,3420,0
20230621,155800,5320298120,3420,3420,3420,3420,0
20230621,155700,5320298120,3420,3420,3420,3420,0
20230621,155600,5320298120,3420,3420,3420,3420,25046
20230621,155500,5320298120,3420,3420,3420,3420,0
20230621,155400,5320298120,3420,3420,3420,3420,0
20230621,155300,5320298120,3420,3420,3420,3420,0
20230621,155200,5320298120,3420,3420,3420,3420,0
20230621,155100,5320298120,3420,3420,3420,3420,0
20230621,155000,5320298120,3420,3420,3420,3420,0
20230621,154900,5320298120,3420,3420,3420,3420,0
20230621,154800,5320298120,3420,3420,3420,3420,0
20230621,154700,5320298120,3420,3420,3420,3420,0
20230621,154600,5320298120,3420,3420,3420,3420,0
20230621,154500,5320298120,3420,3420,3420,3420,0
20230621,154400,5320298120,3420,3420,3420,3420,0
20230621,154300,5320298120,3420,3420,3420,3420,0
20230621,154200,5320298120,3420,3420,3420,3420,0
20230621,154100,5320298120,3420,3420,3420,3420,0
20230621,154000,5320298120,3420,3420,3420,3420,0
20230621,153900,5320298120,3420,3420,3420,3420,0
20230621,153800,5320298120,3420,3420,3420,3420,0
20230621,153700,5320298120,3420,3420,3420,3420,0
20230621,153600,5320298120,3420,3420,3420,3420,0
20230621,153500,5320298120,3420,3420,3420,3420,0
20230621,153400,5320298120,3420,3420,3420,3420,0
20230621,153300,5320298120,3420,3420,3420,3420,0
20230621,153200,5320298120,3420,3420,3420,3420,0
20230621,153100,5320298120,3420,3420,3420,3420,0
20230621,153000,5320298120,3420,3420,3420,3420,25046
20230621,152900,5234640800,3425,3425,3425,3425,0
20230621,152800,5234640800,3425,3425,3425,3425,0
20230621,152700,5234640800,3425,3425,3425,3425,0
20230621,152600,5234640800,3425,3425,3425,3425,0
20230621,152500,5234640800,3425,3425,3425,3425,0
20230621,152400,5234640800,3425,3425,3425,3425,0
20230621,152300,5234640800,3425,3425,3425,3425,0
20230621,152200,5234640800,3425,3425,3425,3425,0
20230621,152100,5234640800,3425,3425,3425,3425,0
20230621,152000,5234640800,3425,3425,3425,3425,0
20230621,151900,5234640800,3425,3425,3430,3425,2584
20230621,151800,5225784575,3430,3425,3430,3425,2344
20230621,151700,5217751785,3425,3420,3425,3420,1286
20230621,151600,5213348835,3420,3420,3425,3415,4208
20230621,151500,5198957555,3420,3425,3430,3420,6177
20230621,151400,5177828325,3420,3420,3425,3420,1341
20230621,151300,5173237900,3420,3420,3425,3420,391
20230621,151200,5171898875,3420,3425,3425,3420,5614
20230621,151100,5152698330,3420,3420,3425,3420,1353
20230621,151000,5148066570,3420,3420,3425,3420,2186
20230621,150900,5140586450,3420,3420,3420,3415,1846
20230621,150800,5134273265,3420,3425,3425,3420,4209
20230621,150700,5119876630,3425,3435,3435,3420,4830
20230621,150600,5103332140,3435,3435,3435,3430,3863
20230621,150500,5090063110,3435,3430,3435,3425,1036
20230621,150400,5086509630,3430,3425,3430,3425,1139
20230621,150300,5082608515,3425,3430,3430,3425,2504
20230621,150200,5074027795,3425,3430,3430,3425,5138
20230621,150100,5056427545,3425,3430,3435,3425,4929
20230621,150000,5039507830,3430,3430,3435,3430,3116
20230621,145900,5028816020,3435,3430,3435,3430,244
20230621,145800,5027978375,3430,3430,3435,3430,242
20230621,145700,5027147260,3435,3430,3440,3430,6395
20230621,145600,5005176560,3435,3430,3435,3430,760
20230621,145500,5002567690,3430,3425,3430,3425,316
20230621,145400,5001484345,3425,3425,3425,3425,128
20230621,145300,5001045945,3425,3430,3430,3425,3583
20230621,145200,4988767660,3425,3435,3435,3425,7185
20230621,145100,4964121300,3435,3435,3435,3430,1169
20230621,145000,4960106010,3430,3430,3435,3430,1381
20230621,144900,4955364300,3435,3435,3435,3430,1323
20230621,144800,4950820395,3435,3435,3435,3430,546
20230621,144700,4948947515,3435,3435,3435,3430,3192
20230621,144600,4937991995,3435,3425,3435,3425,8978
20230621,144500,4907192545,3425,3420,3425,3420,3644
20230621,144400,4894728555,3420,3425,3425,3420,2752
20230621,144300,4885316710,3425,3425,3425,3420,268
20230621,144200,4884398950,3425,3420,3425,3420,2417
20230621,144100,4876132760,3415,3420,3425,3415,1296
20230621,144000,4871698490,3420,3420,3420,3420,824
20230621,143900,4868880410,3420,3420,3425,3420,7521
20230621,143800,4843158075,3425,3425,3425,3420,539
20230621,143700,4841312135,3425,3425,3425,3425,7379
20230621,143600,4816039060,3430,3425,3430,3425,832
20230621,143500,4813185950,3425,3425,3425,3425,202
20230621,143400,4812494100,3425,3430,3430,3425,3259
20230621,143300,4801320355,3425,3425,3430,3425,507
20230621,143200,4799583705,3425,3430,3430,3425,833
20230621,143100,4796726655,3430,3425,3430,3425,8456
20230621,143000,4767764355,3425,3425,3430,3425,784
20230621,142900,4765078340,3425,3430,3430,3425,893
20230621,142800,4762015495,3430,3430,3430,3425,279
20230621,142700,4761058665,3430,3430,3430,3425,1258
20230621,142600,4756743865,3430,3430,3430,3430,826
20230621,142500,4753910685,3430,3430,3430,3425,3532
20230621,142400,4741796070,3425,3425,3430,3425,1057
20230621,142300,4738173445,3425,3430,3430,3425,2965
20230621,142200,4728011575,3430,3430,3435,3425,4819
20230621,142100,4711482680,3430,3430,3435,3430,72
20230621,142000,4711235520,3435,3440,3440,3430,3133
20230621,141900,4700470350,3440,3440,3445,3435,1841
20230621,141800,4694135990,3440,3430,3440,3425,3333
20230621,141700,4682674920,3425,3425,3430,3425,790
20230621,141600,4679965370,3430,3430,3430,3425,274
20230621,141500,4679026840,3430,3425,3430,3425,476
20230621,141400,4677395945,3425,3425,3425,3425,199
20230621,141300,4676714370,3430,3425,3430,3425,264
20230621,141200,4675809350,3425,3430,3430,3425,691
20230621,141100,4673442100,3425,3425,3425,3425,714
20230621,141000,4670996650,3425,3430,3430,3425,370
20230621,140900,4669727690,3435,3430,3435,3430,792
20230621,140800,4667007420,3430,3415,3440,3415,22096
20230621,140700,4591348375,3415,3415,3415,3415,49
20230621,140600,4591181040,3420,3415,3420,3415,998
20230621,140500,4587770510,3415,3415,3415,3415,542
20230621,140400,4585919580,3415,3420,3420,3415,411
20230621,140300,4584515615,3420,3415,3420,3415,513
20230621,140200,4582763570,3415,3420,3420,3415,426
20230621,140100,4581308580,3415,3415,3415,3415,145
20230621,140000,4580813405,3415,3415,3415,3410,4519
20230621,135900,4565383650,3410,3400,3410,3395,10357
20230621,135800,4530162590,3400,3400,3400,3395,1530
20230621,135700,4524963230,3395,3400,3400,3395,8092
20230621,135600,4497489855,3400,3395,3400,3395,288
20230621,135500,4496511800,3400,3400,3400,3395,542
20230621,135400,4494669135,3400,3395,3400,3395,246
20230621,135300,4493832895,3400,3400,3400,3395,264
20230621,135200,4492936075,3395,3405,3405,3395,42686
20230621,135100,4347736650,3405,3410,3410,3405,3943
20230621,135000,4334305325,3410,3410,3410,3410,1134
20230621,134900,4330438385,3410,3410,3415,3410,1366
20230621,134800,4325780320,3410,3410,3410,3410,259
20230621,134700,4324897130,3410,3410,3410,3410,2862
20230621,134600,4315137710,3410,3415,3415,3410,13670
20230621,134500,4268490825,3415,3415,3415,3415,255
20230621,134400,4267620000,3415,3420,3420,3415,1609
20230621,134300,4262117925,3415,3415,3415,3415,449
20230621,134200,4260584590,3415,3415,3415,3415,228
20230621,134100,4259805970,3420,3415,3420,3415,182
20230621,134000,4259183820,3415,3410,3415,3410,1042
20230621,133900,4255627025,3410,3415,3415,3410,2400
20230621,133800,4247442875,3415,3415,3415,3410,1698
20230621,133700,4241645110,3415,3415,3415,3410,139
20230621,133600,4241170625,3415,3415,3415,3410,2872
20230621,133500,4231364795,3415,3415,3415,3415,651
20230621,133400,4229141630,3415,3415,3420,3415,1827
20230621,133300,4222901675,3420,3420,3420,3420,1952
20230621,133200,4216225835,3420,3420,3420,3420,1447
20230621,133100,4211277095,3420,3420,3425,3420,2261
20230621,133000,4203543175,3420,3425,3425,3420,49
20230621,132900,4203375485,3425,3410,3425,3410,4175
20230621,132800,4189101050,3410,3410,3410,3405,3014
20230621,132700,4178823455,3410,3405,3410,3405,2606
20230621,132600,4169938330,3410,3405,3410,3405,6559
20230621,132500,4147587275,3405,3410,3410,3405,1341
20230621,132400,4143014615,3410,3410,3410,3405,2612
20230621,132300,4134109125,3410,3410,3410,3405,3085
20230621,132200,4123599410,3405,3410,3410,3405,3074
20230621,132100,4113130190,3410,3415,3420,3410,9973
20230621,132000,4079116645,3410,3415,3415,3410,2123
20230621,131900,4071869745,3415,3415,3415,3415,1995
20230621,131800,4065056820,3415,3420,3420,3415,2139
20230621,131700,4057752110,3415,3415,3415,3415,1288
20230621,131600,4053353590,3415,3415,3420,3415,7450
20230621,131500,4027898730,3415,3420,3420,3415,1181
20230621,131400,4023865515,3420,3420,3420,3415,761
20230621,131300,4021263045,3415,3415,3415,3415,1126
20230621,131200,4017417755,3415,3415,3415,3415,2149
20230621,131100,4010078920,3415,3415,3420,3415,3991
20230621,131000,3996443650,3415,3415,3415,3415,1702
20230621,130900,3990631320,3415,3420,3420,3415,2136
20230621,130800,3983326345,3420,3415,3420,3415,2244
20230621,130700,3975657365,3415,3420,3420,3415,80
20230621,130600,3975384150,3415,3420,3420,3415,3210
20230621,130500,3964411095,3420,3420,3420,3420,4694
20230621,130400,3948357615,3420,3425,3425,3420,66
20230621,130300,3948131720,3425,3420,3425,3420,380
20230621,130200,3946830865,3420,3420,3420,3420,2053
20230621,130100,3939809605,3420,3420,3425,3420,1043
20230621,130000,3936242500,3420,3425,3425,3420,1051
20230621,125900,3932647965,3420,3420,3425,3420,4151
20230621,125800,3918450945,3420,3430,3430,3420,4097
20230621,125700,3904423825,3430,3425,3430,3425,672
20230621,125600,3902121950,3425,3420,3425,3415,2203
20230621,125500,3894582630,3420,3420,3420,3420,1620
20230621,125400,3889042230,3420,3420,3420,3415,752
20230621,125300,3886470545,3420,3420,3420,3420,1829
20230621,125200,3880215365,3420,3425,3425,3420,6127
20230621,125100,3859256025,3430,3420,3430,3420,3266
20230621,125000,3848074455,3420,3420,3425,3420,539
20230621,124900,3846228525,3420,3420,3425,3420,1764
20230621,124800,3840195325,3420,3420,3420,3420,1700
20230621,124700,3834381325,3415,3410,3420,3410,12971
20230621,124600,3790092090,3415,3415,3420,3410,6476
20230621,124500,3767981450,3415,3415,3420,3415,7115
20230621,124400,3743656045,3415,3410,3415,3410,4447
20230621,124300,3728470040,3410,3415,3415,3410,1830
20230621,124200,3722220735,3415,3415,3420,3415,2603
20230621,124100,3713331485,3415,3410,3415,3410,4832
20230621,124000,3696844845,3410,3415,3415,3410,6326
20230621,123900,3675256395,3415,3420,3420,3415,4992
20230621,123800,3658208685,3420,3425,3425,3420,7589
20230621,123700,3632251725,3425,3420,3430,3420,6099
20230621,123600,3611363125,3420,3425,3430,3420,3591
20230621,123500,3599068990,3430,3425,3430,3425,659
20230621,123400,3596811360,3430,3425,3430,3425,1257
20230621,123300,3592500170,3425,3430,3430,3425,1515
20230621,123200,3587310670,3430,3430,3430,3425,2951
20230621,123100,3577188885,3425,3425,3425,3425,3202
20230621,123000,3566222035,3430,3425,3430,3425,1804
20230621,122900,3560039610,3425,3420,3425,3420,1623
20230621,122800,3554480840,3425,3420,3425,3415,7459
20230621,122700,3528976620,3420,3420,3425,3420,4368
20230621,122600,3514036060,3420,3420,3425,3420,3696
20230621,122500,3501394930,3420,3420,3425,3420,1678
20230621,122400,3495653915,3420,3425,3425,3420,1093
20230621,122300,3491910540,3425,3420,3430,3420,4147
20230621,122200,3477711670,3420,3425,3425,3420,2159
20230621,122100,3470317100,3425,3425,3430,3425,3188
20230621,122000,3459397900,3425,3430,3430,3425,930
20230621,121900,3456209170,3425,3420,3430,3420,2205
20230621,121800,3448665120,3420,3425,3425,3420,2447
20230621,121700,3440289280,3425,3425,3425,3420,3179
20230621,121600,3429401425,3420,3425,3425,3420,4289
20230621,121500,3414732240,3425,3425,3425,3420,3449
20230621,121400,3402919555,3425,3425,3430,3425,3261
20230621,121300,3391747325,3425,3425,3430,3420,2442
20230621,121200,3383373510,3425,3425,3430,3425,5024
20230621,121100,3366164755,3425,3430,3430,3425,2722
20230621,121000,3356838920,3430,3430,3435,3430,8008
20230621,120900,3329365095,3430,3430,3435,3430,4032
20230621,120800,3315533835,3430,3435,3435,3430,2171
20230621,120700,3308084410,3435,3440,3440,3435,4927
20230621,120600,3291157070,3440,3435,3440,3435,1146
20230621,120500,3287220480,3435,3435,3440,3430,9365
20230621,120400,3255051745,3430,3435,3435,3430,5055
20230621,120300,3237697945,3435,3435,3435,3435,2311
20230621,120200,3229759660,3435,3440,3440,3435,1424
20230621,120100,3224867565,3440,3435,3440,3435,4154
20230621,120000,3210597070,3435,3440,3440,3435,1231
20230621,115900,3206362570,3440,3445,3445,3440,666
20230621,115800,3204071220,3440,3440,3445,3440,734
20230621,115700,3201542740,3440,3440,3445,3435,2061
20230621,115600,3194452510,3435,3435,3440,3435,2266
20230621,115500,3186668795,3435,3440,3440,3435,7214
20230621,115400,3161882790,3440,3440,3445,3440,3234
20230621,115300,3150757825,3435,3435,3435,3435,3320
20230621,115200,3139353625,3440,3440,3440,3435,1784
20230621,115100,3133225010,3435,3440,3440,3435,13447
20230621,115000,3086990425,3445,3445,3445,3440,2176
20230621,114900,3079501650,3445,3445,3445,3445,20640
20230621,114800,3008396850,3445,3445,3450,3445,1879
20230621,114700,3001923330,3450,3450,3455,3445,11333
20230621,114600,2962823785,3450,3450,3455,3450,3784
20230621,114500,2949767935,3450,3450,3455,3450,1507
20230621,114400,2944568680,3450,3455,3455,3450,5417
20230621,114300,2925853080,3455,3455,3460,3455,1766
20230621,114200,2919750365,3455,3460,3460,3455,1230
20230621,114100,2915500710,3455,3455,3460,3455,2139
20230621,114000,2908110415,3455,3455,3460,3455,2063
20230621,113900,2900982580,3455,3455,3455,3455,2738
20230621,113800,2891522790,3455,3455,3455,3455,1587
20230621,113700,2886039705,3455,3465,3465,3455,2570
20230621,113600,2877148745,3465,3460,3465,3460,4781
20230621,113500,2860605970,3465,3460,3465,3460,345
20230621,113400,2859412090,3465,3460,3465,3460,1188
20230621,113300,2855299880,3460,3460,3460,3460,1031
20230621,113200,2851732620,3465,3460,3465,3460,258
20230621,113100,2850838795,3465,3460,3465,3460,257
20230621,113000,2849948430,3455,3460,3460,3455,2132
20230621,112900,2842577075,3460,3460,3460,3455,1028
20230621,112800,2839020200,3460,3465,3470,3460,526
20230621,112700,2837196850,3465,3465,3465,3465,814
20230621,112600,2834376340,3470,3460,3470,3460,981
20230621,112500,2830977220,3465,3455,3465,3455,2890
20230621,112400,2820978465,3455,3455,3455,3455,700
20230621,112300,2818559965,3455,3455,3455,3455,239
20230621,112200,2817734220,3455,3460,3460,3455,539
20230621,112100,2815871870,3460,3460,3460,3455,1066
20230621,112000,2812183650,3460,3465,3465,3460,7423
20230621,111900,2786481540,3465,3470,3470,3465,285
20230621,111800,2785492965,3470,3470,3470,3465,2179
20230621,111700,2777931965,3470,3475,3475,3470,1359
20230621,111600,2773214610,3475,3470,3475,3470,3871
20230621,111500,2759766475,3475,3475,3475,3470,491
20230621,111400,2758061115,3475,3480,3480,3475,6859
20230621,111300,2734195105,3480,3490,3490,3480,1720
20230621,111200,2728198225,3490,3490,3490,3485,1052
20230621,111100,2724531855,3490,3490,3490,3485,4128
20230621,111000,2710128655,3485,3485,3485,3480,3954
20230621,110900,2696349215,3485,3480,3485,3480,4407
20230621,110800,2680997100,3480,3480,3480,3475,1000
20230621,110700,2677520745,3475,3470,3475,3470,558
20230621,110600,2675582180,3470,3465,3470,3465,1248
20230621,110500,2671257075,3480,3455,3480,3455,9231
20230621,110400,2639207145,3460,3455,3460,3455,1156
20230621,110300,2635212310,3460,3460,3460,3455,1761
20230621,110200,2629126610,3455,3460,3460,3455,1574
20230621,110100,2623686525,3460,3465,3465,3460,1468
20230621,110000,2618607215,3460,3460,3470,3455,12370
20230621,105900,2575780730,3455,3445,3455,3445,9055
20230621,105800,2544523270,3445,3445,3450,3445,3745
20230621,105700,2531611555,3450,3455,3455,3450,3551
20230621,105600,2519360450,3455,3450,3455,3450,2962
20230621,105500,2509136505,3450,3455,3455,3450,3239
20230621,105400,2497961740,3450,3455,3455,3450,534
20230621,105300,2496119430,3455,3450,3455,3450,1228
20230621,105200,2491882565,3450,3455,3455,3450,942
20230621,105100,2488630510,3455,3450,3455,3450,2429
20230621,105000,2480248945,3455,3450,3455,3450,685
20230621,104900,2477885540,3455,3450,3455,3450,5319
20230621,104800,2459529940,3450,3450,3455,3450,2179
20230621,104700,2452012185,3450,3450,3455,3450,2020
20230621,104600,2445042635,3450,3455,3455,3450,823
20230621,104500,2442199320,3455,3450,3455,3450,1379
20230621,104400,2437438140,3455,3450,3455,3450,4030
20230621,104300,2423534480,3455,3450,3455,3450,155
20230621,104200,2422999160,3455,3450,3455,3450,379
20230621,104100,2421691170,3450,3450,3455,3450,1000
20230621,104000,2418241160,3450,3450,3455,3450,2804
20230621,103900,2408564755,3450,3450,3450,3450,2186
20230621,103800,2401023055,3450,3455,3455,3445,3202
20230621,103700,2389971385,3450,3450,3455,3445,785
20230621,103600,2387263300,3450,3450,3450,3445,2714
20230621,103500,2377912310,3445,3450,3450,3445,3519
20230621,103400,2365771770,3450,3455,3455,3450,7965
20230621,103300,2338291020,3455,3450,3460,3450,3980
20230621,103200,2324538120,3450,3450,3455,3450,5806
20230621,103100,2304497420,3450,3450,3455,3450,410
20230621,103000,2303082770,3455,3455,3455,3450,987
20230621,102900,2299677195,3450,3450,3455,3450,8971
20230621,102800,2268726490,3450,3455,3455,3450,12527
20230621,102700,2225503320,3450,3455,3455,3450,7011
20230621,102600,2201310960,3450,3450,3455,3450,6116
20230621,102500,2180191975,3455,3455,3455,3450,2269
20230621,102400,2172356920,3460,3455,3460,3450,8075
20230621,102300,2144443855,3455,3455,3460,3455,2520
20230621,102200,2135737250,3455,3455,3455,3455,4310
20230621,102100,2120846200,3455,3450,3455,3450,17867
20230621,102000,2059123930,3450,3450,3455,3450,9143
20230621,101900,2027578080,3450,3450,3460,3450,2678
20230621,101800,2018337125,3450,3450,3450,3445,2507
20230621,101700,2009690945,3460,3445,3460,3445,5690
20230621,101600,1990064535,3450,3460,3460,3445,47495
20230621,101500,1826109205,3460,3465,3465,3460,563
20230621,101400,1824161060,3465,3465,3465,3460,2983
20230621,101300,1813838295,3465,3460,3465,3460,9045
20230621,101200,1782537305,3460,3465,3465,3460,5593
20230621,101100,1763174950,3460,3465,3465,3460,1043
20230621,101000,1759562795,3465,3465,3470,3465,4558
20230621,100900,1743766055,3470,3465,3470,3465,1463
20230621,100800,1738689700,3470,3465,3470,3465,4994
20230621,100700,1721374875,3470,3470,3470,3465,4701
20230621,100600,1705065840,3475,3480,3480,3470,450
20230621,100500,1703502140,3475,3480,3485,3470,18715
20230621,100400,1638454785,3480,3475,3480,3475,3254
20230621,100300,1627137915,3475,3475,3480,3475,1847
20230621,100200,1620718420,3475,3480,3480,3475,1306
20230621,100100,1616178595,3480,3480,3480,3475,9217
20230621,100000,1584103555,3480,3480,3485,3475,6645
20230621,095900,1560978990,3480,3485,3485,3480,74
20230621,095800,1560721215,3480,3480,3485,3480,2688
20230621,095700,1551366970,3485,3480,3485,3480,1144
20230621,095600,1547383245,3485,3480,3485,3480,2479
20230621,095500,1538755020,3480,3490,3490,3480,4266
20230621,095400,1523902230,3490,3490,3490,3485,3324
20230621,095300,1512301670,3490,3490,3490,3485,360
20230621,095200,1511045385,3490,3495,3495,3490,5847
20230621,095100,1490626525,3495,3490,3495,3490,255
20230621,095000,1489736240,3490,3490,3490,3485,2935
20230621,094900,1479496980,3485,3480,3490,3480,4833
20230621,094800,1462650700,3480,3480,3480,3475,1487
20230621,094700,1457476055,3480,3475,3485,3475,2145
20230621,094600,1450011755,3475,3485,3485,3475,6498
20230621,094500,1427399540,3485,3475,3485,3475,2570
20230621,094400,1418462265,3475,3480,3480,3475,2012
20230621,094300,1411470275,3475,3475,3480,3475,1757
20230621,094200,1405363665,3475,3475,3475,3475,494
20230621,094100,1403647015,3475,3485,3485,3475,3549
20230621,094000,1391309750,3485,3485,3485,3480,1278
20230621,093900,1386862280,3485,3475,3485,3475,3142
20230621,093800,1375938005,3480,3485,3485,3475,5597
20230621,093700,1356469105,3485,3490,3490,3480,2246
20230621,093600,1348649345,3485,3480,3490,3480,1696
20230621,093500,1342742685,3480,3490,3490,3475,775
20230621,093400,1340046560,3490,3485,3490,3470,3025
20230621,093300,1329505200,3485,3465,3485,3460,17234
20230621,093200,1269654495,3470,3455,3470,3455,9633
20230621,093100,1236316960,3455,3460,3460,3455,8341
20230621,093000,1207466095,3460,3475,3475,3460,22009
20230621,092900,1131206460,3470,3470,3475,3470,2174
20230621,092800,1123659695,3475,3480,3480,3470,6436
20230621,092700,1101302535,3475,3475,3485,3475,3087
20230621,092600,1090565600,3480,3485,3485,3475,4463
20230621,092500,1075038275,3485,3490,3490,3485,4053
20230621,092400,1060911925,3485,3485,3490,3485,874
20230621,092300,1057865695,3485,3495,3495,3485,10773
20230621,092200,1020263640,3500,3505,3515,3495,8961
20230621,092100,988869380,3510,3510,3510,3505,11811
20230621,092000,947412780,3510,3525,3525,3510,5580
20230621,091900,927779850,3520,3520,3525,3515,3566
20230621,091800,915227970,3520,3505,3525,3505,18337
20230621,091700,850710515,3505,3495,3510,3495,12907
20230621,091600,805529780,3495,3475,3495,3475,9067
20230621,091500,773970950,3470,3470,3480,3470,1720
20230621,091400,767994795,3475,3465,3475,3465,13197
20230621,091300,722240865,3470,3475,3475,3465,6715
20230621,091200,698937520,3475,3480,3480,3475,10935
20230621,091100,660928835,3480,3480,3480,3475,2831
20230621,091000,651083520,3475,3480,3480,3470,11718
20230621,090900,610331755,3485,3485,3485,3480,5663
20230621,090800,590620430,3480,3480,3485,3480,5758
20230621,090700,570582500,3480,3490,3490,3475,17586
20230621,090600,509347635,3485,3490,3500,3480,22418
20230621,090500,431202320,3480,3500,3500,3480,19377
20230621,090400,363730925,3500,3480,3550,3470,12904
20230621,090300,318544620,3470,3450,3480,3445,39520
20230621,090200,181939520,3450,3505,3505,3450,22254
20230621,090100,104568330,3505,3530,3530,3505,7629
20230621,090000,77770645,3530,3555,3555,3530,21796