stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,232300,3333332935,3435,3435,3435,3435,17822
20230621,232200,3333332935,3435,3435,3435,3435,0
20230621,232100,3333332935,3435,3435,3435,3435,0
20230621,232000,3333332935,3435,3435,3435,3435,0
20230621,231900,3333332935,3435,3435,3435,3435,0
20230621,231800,3333332935,3435,3435,3435,3435,0
20230621,231700,3333332935,3435,3435,3435,3435,0
20230621,231600,3333332935,3435,3435,3435,3435,0
20230621,231500,3333332935,3435,3435,3435,3435,0
20230621,231400,3333332935,3435,3435,3435,3435,0
20230621,231300,3333332935,3435,3435,3435,3435,0
20230621,231200,3333332935,3435,3435,3435,3435,0
20230621,231100,3333332935,3435,3435,3435,3435,0
20230621,231000,3333332935,3435,3435,3435,3435,0
20230621,230900,3333332935,3435,3435,3435,3435,0
20230621,230800,3333332935,3435,3435,3435,3435,0
20230621,230700,3333332935,3435,3435,3435,3435,0
20230621,230600,3333332935,3435,3435,3435,3435,0
20230621,230500,3333332935,3435,3435,3435,3435,0
20230621,230400,3333332935,3435,3435,3435,3435,0
20230621,230300,3333332935,3435,3435,3435,3435,0
20230621,230200,3333332935,3435,3435,3435,3435,0
20230621,230100,3333332935,3435,3435,3435,3435,0
20230621,230000,3333332935,3435,3435,3435,3435,0
20230621,225900,3333332935,3435,3435,3435,3435,0
20230621,225800,3333332935,3435,3435,3435,3435,0
20230621,225700,3333332935,3435,3435,3435,3435,0
20230621,225600,3333332935,3435,3435,3435,3435,0
20230621,225500,3333332935,3435,3435,3435,3435,0
20230621,225400,3333332935,3435,3435,3435,3435,0
20230621,225300,3333332935,3435,3435,3435,3435,17822
20230621,225200,3333332935,3435,3435,3435,3435,0
20230621,225100,3333332935,3435,3435,3435,3435,0
20230621,225000,3333332935,3435,3435,3435,3435,0
20230621,224900,3333332935,3435,3435,3435,3435,0
20230621,224800,3333332935,3435,3435,3435,3435,0
20230621,224700,3333332935,3435,3435,3435,3435,0
20230621,224600,3333332935,3435,3435,3435,3435,0
20230621,224500,3333332935,3435,3435,3435,3435,0
20230621,224400,3333332935,3435,3435,3435,3435,0
20230621,224300,3333332935,3435,3435,3435,3435,0
20230621,224200,3333332935,3435,3435,3435,3435,0
20230621,224100,3333332935,3435,3435,3435,3435,0
20230621,224000,3333332935,3435,3435,3435,3435,0
20230621,223900,3333332935,3435,3435,3435,3435,0
20230621,223800,3333332935,3435,3435,3435,3435,0
20230621,223700,3333332935,3435,3435,3435,3435,0
20230621,223600,3333332935,3435,3435,3435,3435,0
20230621,223500,3333332935,3435,3435,3435,3435,0
20230621,223400,3333332935,3435,3435,3435,3435,0
20230621,223300,3333332935,3435,3435,3435,3435,0
20230621,223200,3333332935,3435,3435,3435,3435,0
20230621,223100,3333332935,3435,3435,3435,3435,0
20230621,223000,3333332935,3435,3435,3435,3435,0
20230621,222900,3333332935,3435,3435,3435,3435,0
20230621,222800,3333332935,3435,3435,3435,3435,0
20230621,222700,3333332935,3435,3435,3435,3435,0
20230621,222600,3333332935,3435,3435,3435,3435,0
20230621,222500,3333332935,3435,3435,3435,3435,0
20230621,222400,3333332935,3435,3435,3435,3435,0
20230621,222300,3333332935,3435,3435,3435,3435,17822
20230621,222200,3333332935,3435,3435,3435,3435,0
20230621,222100,3333332935,3435,3435,3435,3435,0
20230621,222000,3333332935,3435,3435,3435,3435,0
20230621,221900,3333332935,3435,3435,3435,3435,0
20230621,221800,3333332935,3435,3435,3435,3435,0
20230621,221700,3333332935,3435,3435,3435,3435,0
20230621,221600,3333332935,3435,3435,3435,3435,0
20230621,221500,3333332935,3435,3435,3435,3435,0
20230621,221400,3333332935,3435,3435,3435,3435,0
20230621,221300,3333332935,3435,3435,3435,3435,0
20230621,221200,3333332935,3435,3435,3435,3435,0
20230621,221100,3333332935,3435,3435,3435,3435,0
20230621,221000,3333332935,3435,3435,3435,3435,0
20230621,220900,3333332935,3435,3435,3435,3435,0
20230621,220800,3333332935,3435,3435,3435,3435,0
20230621,220700,3333332935,3435,3435,3435,3435,0
20230621,220600,3333332935,3435,3435,3435,3435,0
20230621,220500,3333332935,3435,3435,3435,3435,0
20230621,220400,3333332935,3435,3435,3435,3435,0
20230621,220300,3333332935,3435,3435,3435,3435,0
20230621,220200,3333332935,3435,3435,3435,3435,0
20230621,220100,3333332935,3435,3435,3435,3435,0
20230621,220000,3333332935,3435,3435,3435,3435,0
20230621,215900,3333332935,3435,3435,3435,3435,0
20230621,215800,3333332935,3435,3435,3435,3435,0
20230621,215700,3333332935,3435,3435,3435,3435,0
20230621,215600,3333332935,3435,3435,3435,3435,0
20230621,215500,3333332935,3435,3435,3435,3435,0
20230621,215400,3333332935,3435,3435,3435,3435,0
20230621,215300,3333332935,3435,3435,3435,3435,17822
20230621,215200,3333332935,3435,3435,3435,3435,0
20230621,215100,3333332935,3435,3435,3435,3435,0
20230621,215000,3333332935,3435,3435,3435,3435,0
20230621,214900,3333332935,3435,3435,3435,3435,0
20230621,214800,3333332935,3435,3435,3435,3435,0
20230621,214700,3333332935,3435,3435,3435,3435,0
20230621,214600,3333332935,3435,3435,3435,3435,0
20230621,214500,3333332935,3435,3435,3435,3435,0
20230621,214400,3333332935,3435,3435,3435,3435,0
20230621,214300,3333332935,3435,3435,3435,3435,0
20230621,214200,3333332935,3435,3435,3435,3435,0
20230621,214100,3333332935,3435,3435,3435,3435,0
20230621,214000,3333332935,3435,3435,3435,3435,0
20230621,213900,3333332935,3435,3435,3435,3435,0
20230621,213800,3333332935,3435,3435,3435,3435,0
20230621,213700,3333332935,3435,3435,3435,3435,0
20230621,213600,3333332935,3435,3435,3435,3435,0
20230621,213500,3333332935,3435,3435,3435,3435,0
20230621,213400,3333332935,3435,3435,3435,3435,0
20230621,213300,3333332935,3435,3435,3435,3435,0
20230621,213200,3333332935,3435,3435,3435,3435,0
20230621,213100,3333332935,3435,3435,3435,3435,0
20230621,213000,3333332935,3435,3435,3435,3435,0
20230621,212900,3333332935,3435,3435,3435,3435,0
20230621,212800,3333332935,3435,3435,3435,3435,0
20230621,212700,3333332935,3435,3435,3435,3435,0
20230621,212600,3333332935,3435,3435,3435,3435,0
20230621,212500,3333332935,3435,3435,3435,3435,0
20230621,212400,3333332935,3435,3435,3435,3435,0
20230621,212300,3333332935,3435,3435,3435,3435,17822
20230621,212200,3333332935,3435,3435,3435,3435,0
20230621,212100,3333332935,3435,3435,3435,3435,0
20230621,212000,3333332935,3435,3435,3435,3435,0
20230621,211900,3333332935,3435,3435,3435,3435,0
20230621,211800,3333332935,3435,3435,3435,3435,0
20230621,211700,3333332935,3435,3435,3435,3435,0
20230621,211600,3333332935,3435,3435,3435,3435,0
20230621,211500,3333332935,3435,3435,3435,3435,0
20230621,211400,3333332935,3435,3435,3435,3435,0
20230621,211300,3333332935,3435,3435,3435,3435,0
20230621,211200,3333332935,3435,3435,3435,3435,0
20230621,211100,3333332935,3435,3435,3435,3435,0
20230621,211000,3333332935,3435,3435,3435,3435,0
20230621,210900,3333332935,3435,3435,3435,3435,0
20230621,210800,3333332935,3435,3435,3435,3435,0
20230621,210700,3333332935,3435,3435,3435,3435,0
20230621,210600,3333332935,3435,3435,3435,3435,0
20230621,210500,3333332935,3435,3435,3435,3435,0
20230621,210400,3333332935,3435,3435,3435,3435,0
20230621,210300,3333332935,3435,3435,3435,3435,0
20230621,210200,3333332935,3435,3435,3435,3435,0
20230621,210100,3333332935,3435,3435,3435,3435,0
20230621,210000,3333332935,3435,3435,3435,3435,0
20230621,205900,3333332935,3435,3435,3435,3435,0
20230621,205800,3333332935,3435,3435,3435,3435,0
20230621,205700,3333332935,3435,3435,3435,3435,0
20230621,205600,3333332935,3435,3435,3435,3435,0
20230621,205500,3333332935,3435,3435,3435,3435,0
20230621,205400,3333332935,3435,3435,3435,3435,0
20230621,205300,3333332935,3435,3435,3435,3435,17822
20230621,205200,3333332935,3435,3435,3435,3435,0
20230621,205100,3333332935,3435,3435,3435,3435,0
20230621,205000,3333332935,3435,3435,3435,3435,0
20230621,204900,3333332935,3435,3435,3435,3435,0
20230621,204800,3333332935,3435,3435,3435,3435,0
20230621,204700,3333332935,3435,3435,3435,3435,0
20230621,204600,3333332935,3435,3435,3435,3435,0
20230621,204500,3333332935,3435,3435,3435,3435,0
20230621,204400,3333332935,3435,3435,3435,3435,0
20230621,204300,3333332935,3435,3435,3435,3435,0
20230621,204200,3333332935,3435,3435,3435,3435,0
20230621,204100,3333332935,3435,3435,3435,3435,0
20230621,204000,3333332935,3435,3435,3435,3435,0
20230621,203900,3333332935,3435,3435,3435,3435,0
20230621,203800,3333332935,3435,3435,3435,3435,0
20230621,203700,3333332935,3435,3435,3435,3435,0
20230621,203600,3333332935,3435,3435,3435,3435,0
20230621,203500,3333332935,3435,3435,3435,3435,0
20230621,203400,3333332935,3435,3435,3435,3435,0
20230621,203300,3333332935,3435,3435,3435,3435,0
20230621,203200,3333332935,3435,3435,3435,3435,0
20230621,203100,3333332935,3435,3435,3435,3435,0
20230621,203000,3333332935,3435,3435,3435,3435,0
20230621,202900,3333332935,3435,3435,3435,3435,0
20230621,202800,3333332935,3435,3435,3435,3435,0
20230621,202700,3333332935,3435,3435,3435,3435,0
20230621,202600,3333332935,3435,3435,3435,3435,0
20230621,202500,3333332935,3435,3435,3435,3435,0
20230621,202400,3333332935,3435,3435,3435,3435,0
20230621,202300,3333332935,3435,3435,3435,3435,17822
20230621,202200,3333332935,3435,3435,3435,3435,0
20230621,202100,3333332935,3435,3435,3435,3435,0
20230621,202000,3333332935,3435,3435,3435,3435,0
20230621,201900,3333332935,3435,3435,3435,3435,0
20230621,201800,3333332935,3435,3435,3435,3435,0
20230621,201700,3333332935,3435,3435,3435,3435,0
20230621,201600,3333332935,3435,3435,3435,3435,0
20230621,201500,3333332935,3435,3435,3435,3435,0
20230621,201400,3333332935,3435,3435,3435,3435,0
20230621,201300,3333332935,3435,3435,3435,3435,0
20230621,201200,3333332935,3435,3435,3435,3435,0
20230621,201100,3333332935,3435,3435,3435,3435,0
20230621,201000,3333332935,3435,3435,3435,3435,0
20230621,200900,3333332935,3435,3435,3435,3435,0
20230621,200800,3333332935,3435,3435,3435,3435,0
20230621,200700,3333332935,3435,3435,3435,3435,0
20230621,200600,3333332935,3435,3435,3435,3435,0
20230621,200500,3333332935,3435,3435,3435,3435,0
20230621,200400,3333332935,3435,3435,3435,3435,0
20230621,200300,3333332935,3435,3435,3435,3435,0
20230621,200200,3333332935,3435,3435,3435,3435,0
20230621,200100,3333332935,3435,3435,3435,3435,0
20230621,200000,3333332935,3435,3435,3435,3435,0
20230621,195900,3333332935,3435,3435,3435,3435,0
20230621,195800,3333332935,3435,3435,3435,3435,0
20230621,195700,3333332935,3435,3435,3435,3435,0
20230621,195600,3333332935,3435,3435,3435,3435,0
20230621,195500,3333332935,3435,3435,3435,3435,0
20230621,195400,3333332935,3435,3435,3435,3435,0
20230621,195300,3333332935,3435,3435,3435,3435,17822
20230621,195200,3333332935,3435,3435,3435,3435,0
20230621,195100,3333332935,3435,3435,3435,3435,0
20230621,195000,3333332935,3435,3435,3435,3435,0
20230621,194900,3333332935,3435,3435,3435,3435,0
20230621,194800,3333332935,3435,3435,3435,3435,0
20230621,194700,3333332935,3435,3435,3435,3435,0
20230621,194600,3333332935,3435,3435,3435,3435,0
20230621,194500,3333332935,3435,3435,3435,3435,0
20230621,194400,3333332935,3435,3435,3435,3435,0
20230621,194300,3333332935,3435,3435,3435,3435,0
20230621,194200,3333332935,3435,3435,3435,3435,0
20230621,194100,3333332935,3435,3435,3435,3435,0
20230621,194000,3333332935,3435,3435,3435,3435,0
20230621,193900,3333332935,3435,3435,3435,3435,0
20230621,193800,3333332935,3435,3435,3435,3435,0
20230621,193700,3333332935,3435,3435,3435,3435,0
20230621,193600,3333332935,3435,3435,3435,3435,0
20230621,193500,3333332935,3435,3435,3435,3435,0
20230621,193400,3333332935,3435,3435,3435,3435,0
20230621,193300,3333332935,3435,3435,3435,3435,0
20230621,193200,3333332935,3435,3435,3435,3435,0
20230621,193100,3333332935,3435,3435,3435,3435,0
20230621,193000,3333332935,3435,3435,3435,3435,0
20230621,192900,3333332935,3435,3435,3435,3435,0
20230621,192800,3333332935,3435,3435,3435,3435,0
20230621,192700,3333332935,3435,3435,3435,3435,0
20230621,192600,3333332935,3435,3435,3435,3435,0
20230621,192500,3333332935,3435,3435,3435,3435,0
20230621,192400,3333332935,3435,3435,3435,3435,0
20230621,192300,3333332935,3435,3435,3435,3435,17822
20230621,192200,3333332935,3435,3435,3435,3435,0
20230621,192100,3333332935,3435,3435,3435,3435,0
20230621,192000,3333332935,3435,3435,3435,3435,0
20230621,191900,3333332935,3435,3435,3435,3435,0
20230621,191800,3333332935,3435,3435,3435,3435,0
20230621,191700,3333332935,3435,3435,3435,3435,0
20230621,191600,3333332935,3435,3435,3435,3435,0
20230621,191500,3333332935,3435,3435,3435,3435,0
20230621,191400,3333332935,3435,3435,3435,3435,0
20230621,191300,3333332935,3435,3435,3435,3435,0
20230621,191200,3333332935,3435,3435,3435,3435,0
20230621,191100,3333332935,3435,3435,3435,3435,0
20230621,191000,3333332935,3435,3435,3435,3435,0
20230621,190900,3333332935,3435,3435,3435,3435,0
20230621,190800,3333332935,3435,3435,3435,3435,0
20230621,190700,3333332935,3435,3435,3435,3435,0
20230621,190600,3333332935,3435,3435,3435,3435,0
20230621,190500,3333332935,3435,3435,3435,3435,0
20230621,190400,3333332935,3435,3435,3435,3435,0
20230621,190300,3333332935,3435,3435,3435,3435,0
20230621,190200,3333332935,3435,3435,3435,3435,0
20230621,190100,3333332935,3435,3435,3435,3435,0
20230621,190000,3333332935,3435,3435,3435,3435,0
20230621,185900,3333332935,3435,3435,3435,3435,0
20230621,185800,3333332935,3435,3435,3435,3435,0
20230621,185700,3333332935,3435,3435,3435,3435,0
20230621,185600,3333332935,3435,3435,3435,3435,0
20230621,185500,3333332935,3435,3435,3435,3435,0
20230621,185400,3333332935,3435,3435,3435,3435,0
20230621,185300,3333332935,3435,3435,3435,3435,17822
20230621,185200,3333332935,3435,3435,3435,3435,0
20230621,185100,3333332935,3435,3435,3435,3435,0
20230621,185000,3333332935,3435,3435,3435,3435,0
20230621,184900,3333332935,3435,3435,3435,3435,0
20230621,184800,3333332935,3435,3435,3435,3435,0
20230621,184700,3333332935,3435,3435,3435,3435,0
20230621,184600,3333332935,3435,3435,3435,3435,0
20230621,184500,3333332935,3435,3435,3435,3435,0
20230621,184400,3333332935,3435,3435,3435,3435,0
20230621,184300,3333332935,3435,3435,3435,3435,0
20230621,184200,3333332935,3435,3435,3435,3435,0
20230621,184100,3333332935,3435,3435,3435,3435,0
20230621,184000,3333332935,3435,3435,3435,3435,0
20230621,183900,3333332935,3435,3435,3435,3435,0
20230621,183800,3333332935,3435,3435,3435,3435,0
20230621,183700,3333332935,3435,3435,3435,3435,0
20230621,183600,3333332935,3435,3435,3435,3435,0
20230621,183500,3333332935,3435,3435,3435,3435,0
20230621,183400,3333332935,3435,3435,3435,3435,0
20230621,183300,3333332935,3435,3435,3435,3435,0
20230621,183200,3333332935,3435,3435,3435,3435,0
20230621,183100,3333332935,3435,3435,3435,3435,0
20230621,183000,3333332935,3435,3435,3435,3435,0
20230621,182900,3333332935,3435,3435,3435,3435,0
20230621,182800,3333332935,3435,3435,3435,3435,0
20230621,182700,3333332935,3435,3435,3435,3435,0
20230621,182600,3333332935,3435,3435,3435,3435,0
20230621,182500,3333332935,3435,3435,3435,3435,0
20230621,182400,3333332935,3435,3435,3435,3435,0
20230621,182300,3333332935,3435,3435,3435,3435,17822
20230621,182200,3333332935,3435,3435,3435,3435,0
20230621,182100,3333332935,3435,3435,3435,3435,0
20230621,182000,3333332935,3435,3435,3435,3435,0
20230621,181900,3333332935,3435,3435,3435,3435,0
20230621,181800,3333332935,3435,3435,3435,3435,0
20230621,181700,3333332935,3435,3435,3435,3435,0
20230621,181600,3333332935,3435,3435,3435,3435,0
20230621,181500,3333332935,3435,3435,3435,3435,0
20230621,181400,3333332935,3435,3435,3435,3435,0
20230621,181300,3333332935,3435,3435,3435,3435,0
20230621,181200,3333332935,3435,3435,3435,3435,0
20230621,181100,3333332935,3435,3435,3435,3435,0
20230621,181000,3333332935,3435,3435,3435,3435,0
20230621,180900,3333332935,3435,3435,3435,3435,0
20230621,180800,3333332935,3435,3435,3435,3435,0
20230621,180700,3333332935,3435,3435,3435,3435,0
20230621,180600,3333332935,3435,3435,3435,3435,0
20230621,180500,3333332935,3435,3435,3435,3435,0
20230621,180400,3333332935,3435,3435,3435,3435,0
20230621,180300,3333332935,3435,3435,3435,3435,0
20230621,180200,3333332935,3435,3435,3435,3435,0
20230621,180100,3333332935,3435,3435,3435,3435,0
20230621,180000,3333332935,3435,3435,3435,3435,0
20230621,175900,3333332935,3435,3435,3435,3435,0
20230621,175800,3333332935,3435,3435,3435,3435,0
20230621,175700,3333332935,3435,3435,3435,3435,0
20230621,175600,3333332935,3435,3435,3435,3435,0
20230621,175500,3333332935,3435,3435,3435,3435,0
20230621,175400,3333332935,3435,3435,3435,3435,0
20230621,175300,3333332935,3435,3435,3435,3435,17822
20230621,175200,3333332935,3435,3435,3435,3435,0
20230621,175100,3333332935,3435,3435,3435,3435,0
20230621,175000,3333332935,3435,3435,3435,3435,0
20230621,174900,3333332935,3435,3435,3435,3435,0
20230621,174800,3333332935,3435,3435,3435,3435,0
20230621,174700,3333332935,3435,3435,3435,3435,0
20230621,174600,3333332935,3435,3435,3435,3435,0
20230621,174500,3333332935,3435,3435,3435,3435,0
20230621,174400,3333332935,3435,3435,3435,3435,0
20230621,174300,3333332935,3435,3435,3435,3435,0
20230621,174200,3333332935,3435,3435,3435,3435,0
20230621,174100,3333332935,3435,3435,3435,3435,0
20230621,174000,3333332935,3435,3435,3435,3435,0
20230621,173900,3333332935,3435,3435,3435,3435,0
20230621,173800,3333332935,3435,3435,3435,3435,0
20230621,173700,3333332935,3435,3435,3435,3435,0
20230621,173600,3333332935,3435,3435,3435,3435,0
20230621,173500,3333332935,3435,3435,3435,3435,0
20230621,173400,3333332935,3435,3435,3435,3435,0
20230621,173300,3333332935,3435,3435,3435,3435,0
20230621,173200,3333332935,3435,3435,3435,3435,0
20230621,173100,3333332935,3435,3435,3435,3435,0
20230621,173000,3333332935,3435,3435,3435,3435,0
20230621,172900,3333332935,3435,3435,3435,3435,0
20230621,172800,3333332935,3435,3435,3435,3435,0
20230621,172700,3333332935,3435,3435,3435,3435,0
20230621,172600,3333332935,3435,3435,3435,3435,0
20230621,172500,3333332935,3435,3435,3435,3435,0
20230621,172400,3333332935,3435,3435,3435,3435,0
20230621,172300,3333332935,3435,3435,3435,3435,17822
20230621,172200,3333332935,3435,3435,3435,3435,0
20230621,172100,3333332935,3435,3435,3435,3435,0
20230621,172000,3333332935,3435,3435,3435,3435,0
20230621,171900,3333332935,3435,3435,3435,3435,0
20230621,171800,3333332935,3435,3435,3435,3435,0
20230621,171700,3333332935,3435,3435,3435,3435,0
20230621,171600,3333332935,3435,3435,3435,3435,0
20230621,171500,3333332935,3435,3435,3435,3435,0
20230621,171400,3333332935,3435,3435,3435,3435,0
20230621,171300,3333332935,3435,3435,3435,3435,0
20230621,171200,3333332935,3435,3435,3435,3435,0
20230621,171100,3333332935,3435,3435,3435,3435,0
20230621,171000,3333332935,3435,3435,3435,3435,0
20230621,170900,3333332935,3435,3435,3435,3435,0
20230621,170800,3333332935,3435,3435,3435,3435,0
20230621,170700,3333332935,3435,3435,3435,3435,0
20230621,170600,3333332935,3435,3435,3435,3435,0
20230621,170500,3333332935,3435,3435,3435,3435,0
20230621,170400,3333332935,3435,3435,3435,3435,0
20230621,170300,3333332935,3435,3435,3435,3435,0
20230621,170200,3333332935,3435,3435,3435,3435,0
20230621,170100,3333332935,3435,3435,3435,3435,0
20230621,170000,3333332935,3435,3435,3435,3435,0
20230621,165900,3333332935,3435,3435,3435,3435,0
20230621,165800,3333332935,3435,3435,3435,3435,0
20230621,165700,3333332935,3435,3435,3435,3435,0
20230621,165600,3333332935,3435,3435,3435,3435,0
20230621,165500,3333332935,3435,3435,3435,3435,0
20230621,165400,3333332935,3435,3435,3435,3435,0
20230621,165300,3333332935,3435,3435,3435,3435,17822
20230621,165200,3333332935,3435,3435,3435,3435,0
20230621,165100,3333332935,3435,3435,3435,3435,0
20230621,165000,3333332935,3435,3435,3435,3435,0
20230621,164900,3333332935,3435,3435,3435,3435,0
20230621,164800,3333332935,3435,3435,3435,3435,0
20230621,164700,3333332935,3435,3435,3435,3435,0
20230621,164600,3333332935,3435,3435,3435,3435,0
20230621,164500,3333332935,3435,3435,3435,3435,0
20230621,164400,3333332935,3435,3435,3435,3435,0
20230621,164300,3333332935,3435,3435,3435,3435,0
20230621,164200,3333332935,3435,3435,3435,3435,0
20230621,164100,3333332935,3435,3435,3435,3435,0
20230621,164000,3333332935,3435,3435,3435,3435,0
20230621,163900,3333332935,3435,3435,3435,3435,0
20230621,163800,3333332935,3435,3435,3435,3435,0
20230621,163700,3333332935,3435,3435,3435,3435,0
20230621,163600,3333332935,3435,3435,3435,3435,0
20230621,163500,3333332935,3435,3435,3435,3435,0
20230621,163400,3333332935,3435,3435,3435,3435,0
20230621,163300,3333332935,3435,3435,3435,3435,0
20230621,163200,3333332935,3435,3435,3435,3435,0
20230621,163100,3333332935,3435,3435,3435,3435,0
20230621,163000,3333332935,3435,3435,3435,3435,0
20230621,162900,3333332935,3435,3435,3435,3435,0
20230621,162800,3333332935,3435,3435,3435,3435,0
20230621,162700,3333332935,3435,3435,3435,3435,0
20230621,162600,3333332935,3435,3435,3435,3435,0
20230621,162500,3333332935,3435,3435,3435,3435,0
20230621,162400,3333332935,3435,3435,3435,3435,0
20230621,162300,3333332935,3435,3435,3435,3435,17822
20230621,162200,3333332935,3435,3435,3435,3435,0
20230621,162100,3333332935,3435,3435,3435,3435,0
20230621,162000,3333332935,3435,3435,3435,3435,0
20230621,161900,3333332935,3435,3435,3435,3435,0
20230621,161800,3333332935,3435,3435,3435,3435,0
20230621,161700,3333332935,3435,3435,3435,3435,0
20230621,161600,3333332935,3435,3435,3435,3435,0
20230621,161500,3333332935,3435,3435,3435,3435,0
20230621,161400,3333332935,3435,3435,3435,3435,0
20230621,161300,3333332935,3435,3435,3435,3435,0
20230621,161200,3333332935,3435,3435,3435,3435,0
20230621,161100,3333332935,3435,3435,3435,3435,0
20230621,161000,3333332935,3435,3435,3435,3435,0
20230621,160900,3333332935,3435,3435,3435,3435,0
20230621,160800,3333332935,3435,3435,3435,3435,0
20230621,160700,3333332935,3435,3435,3435,3435,0
20230621,160600,3333332935,3435,3435,3435,3435,0
20230621,160500,3333332935,3435,3435,3435,3435,0
20230621,160400,3333332935,3435,3435,3435,3435,0
20230621,160300,3333332935,3435,3435,3435,3435,0
20230621,160200,3333332935,3435,3435,3435,3435,0
20230621,160100,3333332935,3435,3435,3435,3435,0
20230621,160000,3333332935,3435,3435,3435,3435,0
20230621,155900,3333332935,3435,3435,3435,3435,0
20230621,155800,3333332935,3435,3435,3435,3435,0
20230621,155700,3333332935,3435,3435,3435,3435,0
20230621,155600,3333332935,3435,3435,3435,3435,0
20230621,155500,3333332935,3435,3435,3435,3435,0
20230621,155400,3333332935,3435,3435,3435,3435,0
20230621,155300,3333332935,3435,3435,3435,3435,17822
20230621,155200,3333332935,3435,3435,3435,3435,0
20230621,155100,3333332935,3435,3435,3435,3435,0
20230621,155000,3333332935,3435,3435,3435,3435,0
20230621,154900,3333332935,3435,3435,3435,3435,0
20230621,154800,3333332935,3435,3435,3435,3435,0
20230621,154700,3333332935,3435,3435,3435,3435,0
20230621,154600,3333332935,3435,3435,3435,3435,0
20230621,154500,3333332935,3435,3435,3435,3435,0
20230621,154400,3333332935,3435,3435,3435,3435,0
20230621,154300,3333332935,3435,3435,3435,3435,0
20230621,154200,3333332935,3435,3435,3435,3435,0
20230621,154100,3333332935,3435,3435,3435,3435,0
20230621,154000,3333332935,3435,3435,3435,3435,0
20230621,153900,3333332935,3435,3435,3435,3435,0
20230621,153800,3333332935,3435,3435,3435,3435,0
20230621,153700,3333332935,3435,3435,3435,3435,0
20230621,153600,3333332935,3435,3435,3435,3435,0
20230621,153500,3333332935,3435,3435,3435,3435,0
20230621,153400,3333332935,3435,3435,3435,3435,0
20230621,153300,3333332935,3435,3435,3435,3435,0
20230621,153200,3333332935,3435,3435,3435,3435,0
20230621,153100,3333332935,3435,3435,3435,3435,0
20230621,153000,3333332935,3435,3435,3435,3435,17822
20230621,152900,3272114365,3445,3445,3445,3445,0
20230621,152800,3272114365,3445,3445,3445,3445,0
20230621,152700,3272114365,3445,3445,3445,3445,0
20230621,152600,3272114365,3445,3445,3445,3445,0
20230621,152500,3272114365,3445,3445,3445,3445,0
20230621,152400,3272114365,3445,3445,3445,3445,0
20230621,152300,3272114365,3445,3445,3445,3445,0
20230621,152200,3272114365,3445,3445,3445,3445,0
20230621,152100,3272114365,3445,3445,3445,3445,0
20230621,152000,3272114365,3445,3445,3445,3445,0
20230621,151900,3272114365,3445,3450,3450,3445,4047
20230621,151800,3258172055,3450,3450,3455,3445,1857
20230621,151700,3251767255,3450,3445,3450,3445,444
20230621,151600,3250237670,3445,3440,3450,3440,3119
20230621,151500,3239489635,3445,3445,3445,3425,8332
20230621,151400,3210872575,3440,3440,3440,3435,1591
20230621,151300,3205401695,3435,3430,3435,3430,1416
20230621,151200,3200544010,3430,3425,3430,3425,929
20230621,151100,3197362165,3420,3420,3420,3420,300
20230621,151000,3196336165,3420,3420,3425,3420,2480
20230621,150900,3187853235,3425,3425,3425,3425,3063
20230621,150800,3177362460,3430,3430,3435,3430,2770
20230621,150700,3167861340,3430,3430,3435,3430,1499
20230621,150600,3162719005,3430,3435,3435,3430,1241
20230621,150500,3158456215,3435,3440,3440,3435,1695
20230621,150400,3152627920,3440,3440,3445,3440,2242
20230621,150300,3144911335,3440,3440,3445,3440,865
20230621,150200,3141935725,3440,3440,3440,3435,121
20230621,150100,3141519740,3440,3435,3440,3435,2130
20230621,150000,3134197540,3440,3440,3440,3430,1577
20230621,145900,3128782660,3440,3435,3440,3430,12702
20230621,145800,3085181355,3435,3440,3440,3435,100
20230621,145700,3084837365,3440,3435,3445,3435,15
20230621,145600,3084785780,3435,3445,3445,3435,474
20230621,145500,3083153040,3440,3440,3440,3440,475
20230621,145400,3081519040,3440,3440,3440,3440,7
20230621,145300,3081494960,3445,3440,3445,3440,33
20230621,145200,3081381285,3435,3440,3440,3435,760
20230621,145100,3078768175,3435,3435,3435,3435,398
20230621,145000,3077401045,3440,3440,3440,3440,1672
20230621,144900,3071649365,3445,3445,3445,3435,3690
20230621,144800,3058961590,3440,3445,3445,3440,1491
20230621,144700,3053826595,3445,3440,3445,3435,2172
20230621,144600,3046360025,3445,3450,3450,3440,206
20230621,144500,3045649935,3450,3450,3450,3440,1004
20230621,144400,3042191155,3450,3440,3450,3440,97
20230621,144300,3041856875,3450,3435,3450,3435,2354
20230621,144200,3033770520,3440,3450,3450,3440,678
20230621,144100,3031437900,3450,3435,3450,3435,2313
20230621,144000,3023489255,3435,3455,3455,3435,11358
20230621,143900,2984387810,3455,3460,3460,3455,2475
20230621,143800,2975829685,3470,3470,3470,3465,4289
20230621,143700,2960965255,3470,3470,3470,3465,113
20230621,143600,2960573150,3465,3470,3475,3465,252
20230621,143500,2959699525,3470,3475,3475,3470,415
20230621,143400,2958259405,3475,3470,3475,3465,2184
20230621,143300,2950674185,3470,3480,3480,3470,1308
20230621,143200,2946133410,3475,3475,3475,3475,120
20230621,143100,2945716410,3475,3490,3490,3475,420
20230621,143000,2944251120,3490,3485,3495,3485,4484
20230621,142900,2928580530,3490,3490,3490,3490,0
20230621,142800,2928580530,3490,3480,3490,3470,7912
20230621,142700,2901100965,3480,3495,3495,3480,1006
20230621,142600,2897590065,3490,3490,3490,3490,1365
20230621,142500,2892826215,3485,3470,3495,3465,2136
20230621,142400,2885390930,3470,3470,3470,3465,89
20230621,142300,2885082260,3470,3470,3470,3470,20
20230621,142200,2885012860,3460,3470,3475,3460,360
20230621,142100,2883763695,3470,3460,3470,3455,320
20230621,142000,2882654195,3460,3470,3470,3460,1238
20230621,141900,2878368520,3470,3475,3475,3470,1462
20230621,141800,2873294375,3475,3480,3480,3475,559
20230621,141700,2871351190,3480,3475,3480,3475,702
20230621,141600,2868910280,3475,3480,3485,3475,1225
20230621,141500,2864649850,3485,3455,3485,3455,773
20230621,141400,2861967350,3455,3460,3460,3455,1375
20230621,141300,2857212975,3460,3460,3460,3460,319
20230621,141200,2856109235,3460,3460,3460,3460,295
20230621,141100,2855088535,3460,3470,3485,3460,3129
20230621,141000,2844240620,3470,3500,3500,3470,212
20230621,140900,2843504400,3500,3475,3500,3475,2703
20230621,140800,2834067065,3470,3475,3475,3465,1560
20230621,140700,2828657580,3475,3485,3485,3475,7753
20230621,140600,2801714365,3485,3515,3515,3475,8690
20230621,140500,2771386120,3515,3495,3515,3495,6147
20230621,140400,2749837810,3495,3495,3495,3480,610
20230621,140300,2747707775,3480,3520,3520,3480,10071
20230621,140200,2712523610,3520,3520,3520,3480,16315
20230621,140100,2655399965,3515,3535,3535,3450,28792
20230621,140000,2554988100,3530,3425,3610,3425,67214
20230621,135900,2317546420,3425,3425,3425,3425,0
20230621,135800,2317546420,3425,3440,3440,3425,1388
20230621,135700,2312791520,3440,3440,3440,3440,0
20230621,135600,2312791520,3440,3430,3440,3430,1485
20230621,135500,2307697960,3440,3435,3440,3435,201
20230621,135400,2307007520,3430,3435,3435,3430,167
20230621,135300,2306434180,3435,3430,3435,3430,604
20230621,135200,2304362385,3430,3435,3435,3430,206
20230621,135100,2303655790,3435,3435,3435,3425,394
20230621,135000,2302302430,3420,3425,3425,3420,616
20230621,134900,2300194710,3425,3425,3425,3420,423
20230621,134800,2298747460,3420,3420,3420,3420,200
20230621,134700,2298063460,3425,3430,3430,3425,1786
20230621,134600,2291940985,3430,3430,3430,3425,370
20230621,134500,2290671890,3430,3425,3430,3425,1600
20230621,134400,2285191390,3430,3430,3430,3430,3442
20230621,134300,2273385330,3435,3435,3435,3435,0
20230621,134200,2273385330,3435,3435,3435,3435,16
20230621,134100,2273330370,3430,3430,3430,3430,1438
20230621,134000,2268398030,3430,3435,3435,3430,90
20230621,133900,2268089030,3440,3430,3440,3425,4059
20230621,133800,2254176345,3435,3435,3435,3435,117
20230621,133700,2253774450,3435,3435,3435,3435,0
20230621,133600,2253774450,3435,3435,3435,3435,388
20230621,133500,2252441670,3435,3440,3440,3435,656
20230621,133400,2250187800,3440,3440,3440,3440,1
20230621,133300,2250184360,3430,3430,3430,3430,0
20230621,133200,2250184360,3430,3440,3440,3430,1528
20230621,133100,2244936190,3435,3440,3440,3435,50
20230621,133000,2244764435,3440,3440,3440,3440,690
20230621,132900,2242390835,3445,3445,3445,3445,9
20230621,132800,2242359830,3445,3440,3445,3440,1105
20230621,132700,2238558615,3440,3440,3445,3440,406
20230621,132600,2237161475,3445,3445,3450,3445,916
20230621,132500,2234005605,3445,3445,3445,3445,777
20230621,132400,2231328840,3445,3445,3445,3440,426
20230621,132300,2229861870,3440,3440,3440,3440,64
20230621,132200,2229641710,3440,3440,3440,3440,0
20230621,132100,2229641710,3440,3440,3440,3440,201
20230621,132000,2228950270,3440,3435,3440,3425,1894
20230621,131900,2222457820,3430,3440,3440,3430,467
20230621,131800,2220854900,3430,3435,3435,3430,120
20230621,131700,2220443200,3435,3435,3435,3435,168
20230621,131600,2219866120,3440,3440,3440,3440,8
20230621,131500,2219838600,3440,3440,3440,3440,0
20230621,131400,2219838600,3440,3440,3440,3440,0
20230621,131300,2219838600,3440,3440,3440,3440,1230
20230621,131200,2215607400,3430,3440,3440,3430,101
20230621,131100,2215259970,3445,3435,3445,3430,548
20230621,131000,2213379465,3445,3445,3445,3445,91
20230621,130900,2213065970,3435,3440,3440,3435,655
20230621,130800,2210813545,3440,3435,3440,3435,1841
20230621,130700,2204480540,3440,3440,3440,3440,0
20230621,130600,2204480540,3440,3440,3440,3440,10
20230621,130500,2204446140,3440,3440,3440,3440,4
20230621,130400,2204432380,3440,3435,3440,3435,1332
20230621,130300,2199851285,3440,3440,3440,3440,3
20230621,130200,2199840965,3435,3440,3440,3435,250
20230621,130100,2198981965,3440,3440,3440,3440,1423
20230621,130000,2194086845,3440,3435,3440,3435,17
20230621,125900,2194028370,3430,3430,3430,3430,0
20230621,125800,2194028370,3430,3435,3435,3430,45
20230621,125700,2193873940,3435,3435,3435,3435,11
20230621,125600,2193836155,3435,3430,3440,3430,97
20230621,125500,2193503415,3430,3430,3430,3430,102
20230621,125400,2193153555,3440,3440,3440,3440,291
20230621,125300,2192152515,3440,3440,3440,3440,30
20230621,125200,2192049315,3440,3430,3440,3430,3
20230621,125100,2192039010,3440,3430,3440,3425,1053
20230621,125000,2188423790,3425,3430,3430,3425,2830
20230621,124900,2178724940,3430,3430,3430,3430,770
20230621,124800,2176083840,3430,3440,3440,3430,72
20230621,124700,2175836845,3430,3435,3435,3430,101
20230621,124600,2175490410,3440,3435,3440,3430,1883
20230621,124500,2169031680,3435,3435,3435,3435,500
20230621,124400,2167314180,3430,3435,3435,3430,4422
20230621,124300,2152130025,3435,3450,3450,3435,103
20230621,124200,2151775190,3435,3440,3440,3435,501
20230621,124100,2150051755,3450,3450,3450,3450,577
20230621,124000,2148061105,3450,3450,3450,3450,268
20230621,123900,2147136505,3450,3450,3450,3430,3755
20230621,123800,2134233085,3450,3450,3450,3450,58
20230621,123700,2134032985,3435,3440,3440,3435,146
20230621,123600,2133530750,3440,3435,3440,3435,727
20230621,123500,2131033500,3435,3435,3435,3435,0
20230621,123400,2131033500,3435,3440,3450,3435,523
20230621,123300,2129236975,3435,3440,3440,3435,2
20230621,123200,2129230100,3435,3450,3450,3435,496
20230621,123100,2127521840,3435,3440,3440,3435,4
20230621,123000,2127508090,3450,3435,3450,3435,271
20230621,122900,2126577180,3435,3440,3440,3435,1078
20230621,122800,2122874225,3435,3450,3450,3435,302
20230621,122700,2121833940,3440,3450,3450,3440,1236
20230621,122600,2117580750,3450,3450,3450,3450,10
20230621,122500,2117546250,3450,3440,3450,3440,1073
20230621,122400,2113845410,3440,3440,3450,3435,2513
20230621,122300,2105208315,3440,3445,3450,3435,1339
20230621,122200,2100591665,3440,3440,3440,3440,864
20230621,122100,2097619505,3435,3435,3435,3435,0
20230621,122000,2097619505,3435,3435,3435,3435,179
20230621,121900,2097004640,3440,3435,3440,3435,1981
20230621,121800,2090198975,3435,3440,3440,3435,110
20230621,121700,2089820625,3435,3445,3445,3435,1002
20230621,121600,2086373745,3430,3430,3430,3430,0
20230621,121500,2086373745,3430,3435,3445,3430,54
20230621,121400,2086188340,3430,3435,3445,3430,164
20230621,121300,2085625735,3430,3425,3445,3425,478
20230621,121200,2083987030,3430,3445,3445,3430,518
20230621,121100,2082210025,3445,3435,3450,3435,1524
20230621,121000,2076967910,3435,3425,3435,3420,416
20230621,120900,2075544490,3420,3425,3425,3415,1176
20230621,120800,2071523425,3420,3420,3420,3420,9
20230621,120700,2071492645,3425,3435,3435,3415,171
20230621,120600,2070907055,3430,3420,3430,3415,166
20230621,120500,2070339335,3410,3410,3420,3405,866
20230621,120400,2067387480,3410,3420,3425,3410,11803
20230621,120300,2027121930,3420,3430,3440,3415,4653
20230621,120200,2011224690,3430,3435,3445,3415,16342
20230621,120100,1955257570,3435,3445,3445,3435,319
20230621,120000,1954161405,3435,3435,3435,3435,504
20230621,115900,1952430165,3435,3445,3445,3430,1647
20230621,115800,1946780870,3430,3435,3445,3430,1722
20230621,115700,1940874235,3425,3430,3450,3425,4012
20230621,115600,1927117495,3430,3450,3450,3430,18
20230621,115500,1927055650,3425,3440,3440,3425,1739
20230621,115400,1921090390,3430,3440,3440,3430,2157
20230621,115300,1913680830,3440,3455,3455,3440,15
20230621,115200,1913629130,3440,3435,3455,3435,303
20230621,115100,1912586730,3435,3455,3455,3435,29
20230621,115000,1912486980,3435,3450,3450,3435,1015
20230621,114900,1908985425,3435,3435,3435,3430,615
20230621,114800,1906873405,3435,3430,3455,3430,720
20230621,114700,1904390135,3455,3440,3455,3430,213
20230621,114600,1903657360,3460,3455,3460,3435,1232
20230621,114500,1899415745,3445,3440,3445,3430,177
20230621,114400,1898807000,3425,3425,3425,3425,400
20230621,114300,1897437000,3425,3440,3440,3425,11834
20230621,114200,1856858010,3445,3445,3455,3445,26
20230621,114100,1856768340,3445,3445,3445,3440,98
20230621,114000,1856431105,3445,3440,3445,3435,2252
20230621,113900,1848692950,3445,3445,3450,3445,3
20230621,113800,1848682610,3450,3445,3450,3435,543
20230621,113700,1846815130,3450,3460,3460,3450,111
20230621,113600,1846432080,3460,3455,3460,3445,510
20230621,113500,1844668860,3435,3460,3460,3435,4075
20230621,113400,1830647705,3445,3455,3455,3445,1343
20230621,113300,1826013605,3455,3455,3465,3450,1717
20230621,113200,1820081805,3455,3455,3470,3455,226
20230621,113100,1819300945,3455,3460,3460,3455,161
20230621,113000,1818744145,3470,3470,3470,3470,64
20230621,112900,1818522065,3460,3460,3460,3460,1500
20230621,112800,1813332065,3460,3470,3470,3460,628
20230621,112700,1811155760,3480,3480,3480,3480,20
20230621,112600,1811086160,3485,3480,3485,3480,53
20230621,112500,1810901705,3485,3470,3485,3470,150
20230621,112400,1810381190,3470,3470,3470,3470,1
20230621,112300,1810377720,3470,3470,3470,3460,1320
20230621,112200,1805804890,3465,3470,3470,3465,500
20230621,112100,1804072100,3470,3470,3470,3470,300
20230621,112000,1803031100,3470,3470,3475,3470,1110
20230621,111900,1799178855,3475,3475,3475,3475,141
20230621,111800,1798688880,3475,3475,3475,3475,1
20230621,111700,1798685405,3475,3475,3475,3475,4
20230621,111600,1798671505,3470,3480,3480,3470,1916
20230621,111500,1792022235,3485,3470,3485,3470,1360
20230621,111400,1787290205,3470,3470,3480,3470,1351
20230621,111300,1782600395,3470,3475,3475,3470,1664
20230621,111200,1776820280,3480,3480,3480,3480,12
20230621,111100,1776778520,3475,3480,3480,3475,18
20230621,111000,1776715885,3480,3480,3480,3480,0
20230621,110900,1776715885,3480,3480,3480,3480,1
20230621,110800,1776712405,3465,3475,3475,3465,107
20230621,110700,1776341625,3470,3475,3475,3460,400
20230621,110600,1774955100,3485,3480,3495,3440,8668
20230621,110500,1744988515,3480,3505,3505,3480,4545
20230621,110400,1729098185,3505,3505,3505,3505,479
20230621,110300,1727419290,3500,3505,3505,3500,1533
20230621,110200,1722052295,3500,3505,3505,3500,136
20230621,110100,1721575755,3505,3505,3505,3505,1579
20230621,110000,1716041360,3510,3515,3515,3500,1145
20230621,105900,1712023250,3520,3505,3520,3505,2142
20230621,105800,1704494135,3505,3500,3505,3500,1047
20230621,105700,1700828200,3500,3505,3510,3500,1613
20230621,105600,1695175120,3510,3495,3510,3495,3141
20230621,105500,1684167415,3495,3485,3495,3480,1263
20230621,105400,1679764645,3480,3480,3485,3480,706
20230621,105300,1677307715,3470,3470,3470,3470,215
20230621,105200,1676561665,3470,3465,3470,3465,2204
20230621,105100,1668914230,3465,3460,3465,3460,111
20230621,105000,1668529620,3455,3460,3470,3455,4713
20230621,104900,1652209990,3460,3460,3460,3460,0
20230621,104800,1652209990,3460,3465,3465,3455,1936
20230621,104700,1645512005,3470,3465,3470,3460,303
20230621,104600,1644463285,3460,3460,3460,3460,81
20230621,104500,1644183025,3460,3465,3465,3460,781
20230621,104400,1641478210,3465,3470,3470,3465,602
20230621,104300,1639392275,3465,3475,3475,3465,3375
20230621,104200,1627688085,3480,3480,3480,3475,1319
20230621,104100,1623102215,3480,3480,3480,3480,691
20230621,104000,1620697535,3475,3475,3480,3475,1718
20230621,103900,1614720305,3475,3470,3475,3470,1196
20230621,103800,1610566705,3480,3480,3480,3465,1278
20230621,103700,1606137125,3480,3480,3480,3480,5183
20230621,103600,1588100285,3480,3480,3485,3455,2997
20230621,103500,1577670280,3455,3455,3490,3455,3730
20230621,103400,1564707935,3470,3480,3480,3445,3271
20230621,103300,1553398115,3480,3470,3480,3470,2334
20230621,103200,1545290215,3470,3470,3470,3450,1890
20230621,103100,1538731990,3450,3470,3475,3430,5745
20230621,103000,1518977550,3465,3460,3465,3460,364
20230621,102900,1517716450,3460,3450,3460,3450,351
20230621,102800,1516503990,3460,3440,3460,3440,568
20230621,102700,1514547650,3440,3455,3455,3440,2773
20230621,102600,1504994215,3450,3455,3455,3450,422
20230621,102500,1503537760,3455,3460,3460,3455,2570
20230621,102400,1494657860,3460,3465,3465,3460,730
20230621,102300,1492132000,3465,3465,3465,3460,312
20230621,102200,1491050970,3465,3465,3465,3455,26
20230621,102100,1490960895,3465,3465,3465,3465,18
20230621,102000,1490898525,3465,3465,3465,3465,8
20230621,101900,1490870805,3455,3460,3465,3445,1500
20230621,101800,1485699355,3465,3460,3470,3450,139
20230621,101700,1485219700,3470,3470,3470,3450,1427
20230621,101600,1480291630,3470,3470,3470,3470,9
20230621,101500,1480260400,3465,3465,3465,3465,4
20230621,101400,1480246540,3470,3460,3475,3460,1268
20230621,101300,1475856390,3455,3450,3455,3450,2834
20230621,101200,1466071495,3445,3455,3460,3445,806
20230621,101100,1463291345,3455,3460,3460,3455,596
20230621,101000,1461229900,3465,3475,3480,3465,1493
20230621,100900,1456049430,3460,3475,3490,3460,1508
20230621,100800,1450809130,3465,3465,3475,3460,116
20230621,100700,1450407185,3460,3480,3480,3460,290
20230621,100600,1449403760,3490,3440,3490,3440,2332
20230621,100500,1441306995,3440,3435,3445,3430,5815
20230621,100400,1421353000,3435,3445,3445,3435,1718
20230621,100300,1415441665,3450,3460,3460,3450,1459
20230621,100200,1410407215,3445,3465,3470,3430,7518
20230621,100100,1384500850,3450,3470,3470,3450,6602
20230621,100000,1361699850,3460,3455,3470,3455,156
20230621,095900,1361159930,3470,3470,3470,3450,6114
20230621,095800,1340040835,3470,3465,3470,3465,929
20230621,095700,1336820160,3465,3465,3470,3465,487
20230621,095600,1335130945,3465,3475,3475,3455,4637
20230621,095500,1319085195,3465,3480,3480,3465,3225
20230621,095400,1307907295,3485,3490,3490,3470,466
20230621,095300,1306288860,3495,3460,3505,3450,11925
20230621,095200,1265069335,3460,3495,3500,3460,29789
20230621,095100,1161671830,3510,3510,3510,3490,3321
20230621,095000,1150051660,3510,3500,3510,3500,2952
20230621,094900,1139707485,3490,3500,3500,3490,1013
20230621,094800,1136166220,3500,3500,3500,3485,1977
20230621,094700,1129268315,3500,3485,3500,3485,502
20230621,094600,1127517330,3485,3490,3495,3485,1065
20230621,094500,1123803210,3490,3495,3495,3480,3535
20230621,094400,1111487880,3495,3485,3495,3480,428
20230621,094300,1109992085,3480,3495,3495,3480,4769
20230621,094200,1093361140,3495,3485,3495,3485,1780
20230621,094100,1087148945,3485,3485,3485,3475,3415
20230621,094000,1075276560,3490,3480,3490,3480,2384
20230621,093900,1066980140,3480,3485,3495,3480,1504
20230621,093800,1061740285,3485,3485,3485,3475,5465
20230621,093700,1042713290,3485,3485,3500,3485,1309
20230621,093600,1038151385,3485,3485,3505,3485,1485
20230621,093500,1032976130,3480,3495,3500,3480,5907
20230621,093400,1012384700,3490,3490,3500,3490,382
20230621,093300,1011049640,3490,3500,3500,3480,16484
20230621,093200,953547150,3500,3500,3500,3495,693
20230621,093100,951122465,3495,3495,3500,3490,2147
20230621,093000,943620725,3505,3505,3505,3490,2342
20230621,092900,935426695,3490,3500,3505,3485,4347
20230621,092800,920253025,3500,3510,3510,3500,7919
20230621,092700,892528560,3510,3530,3530,3505,898
20230621,092600,889378240,3510,3520,3530,3510,4151
20230621,092500,874773580,3525,3525,3525,3520,3389
20230621,092400,862827545,3525,3525,3530,3520,2526
20230621,092300,853924005,3520,3525,3525,3520,394
20230621,092200,852536845,3510,3535,3535,3505,175
20230621,092100,851922980,3515,3510,3515,3500,3892
20230621,092000,838260420,3515,3515,3530,3500,9339
20230621,091900,805487340,3515,3535,3540,3515,8158
20230621,091800,776702835,3535,3530,3545,3530,1026
20230621,091700,773073770,3530,3535,3545,3530,3887
20230621,091600,759334725,3535,3535,3545,3535,524
20230621,091500,757482365,3545,3550,3550,3535,4901
20230621,091400,740125210,3550,3530,3550,3530,1101
20230621,091300,736233485,3530,3550,3550,3530,7923
20230621,091200,708177200,3550,3545,3555,3545,5075
20230621,091100,690164135,3545,3545,3555,3545,6567
20230621,091000,666862940,3540,3535,3545,3525,11405
20230621,090900,626490990,3535,3520,3540,3515,3744
20230621,090800,613282245,3520,3510,3520,3495,2833
20230621,090700,603351355,3515,3510,3515,3490,5778
20230621,090600,583112805,3510,3495,3510,3475,7218
20230621,090500,557961305,3495,3485,3495,3485,36769
20230621,090400,429643050,3485,3485,3490,3485,15891
20230621,090300,374234520,3485,3480,3490,3475,7007
20230621,090200,349841820,3480,3475,3485,3460,8320
20230621,090100,320928230,3460,3540,3540,3460,44603
20230621,090000,164899625,3535,3525,3540,3505,46807