stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,233100,5567934850,6690,6690,6690,6690,5158
20230621,233000,5567934850,6690,6690,6690,6690,0
20230621,232900,5567934850,6690,6690,6690,6690,0
20230621,232800,5567934850,6690,6690,6690,6690,0
20230621,232700,5567934850,6690,6690,6690,6690,0
20230621,232600,5567934850,6690,6690,6690,6690,0
20230621,232500,5567934850,6690,6690,6690,6690,0
20230621,232400,5567934850,6690,6690,6690,6690,0
20230621,232300,5567934850,6690,6690,6690,6690,0
20230621,232200,5567934850,6690,6690,6690,6690,0
20230621,232100,5567934850,6690,6690,6690,6690,0
20230621,232000,5567934850,6690,6690,6690,6690,0
20230621,231900,5567934850,6690,6690,6690,6690,0
20230621,231800,5567934850,6690,6690,6690,6690,0
20230621,231700,5567934850,6690,6690,6690,6690,0
20230621,231600,5567934850,6690,6690,6690,6690,0
20230621,231500,5567934850,6690,6690,6690,6690,0
20230621,231400,5567934850,6690,6690,6690,6690,0
20230621,231300,5567934850,6690,6690,6690,6690,0
20230621,231200,5567934850,6690,6690,6690,6690,0
20230621,231100,5567934850,6690,6690,6690,6690,0
20230621,231000,5567934850,6690,6690,6690,6690,0
20230621,230900,5567934850,6690,6690,6690,6690,0
20230621,230800,5567934850,6690,6690,6690,6690,0
20230621,230700,5567934850,6690,6690,6690,6690,0
20230621,230600,5567934850,6690,6690,6690,6690,0
20230621,230500,5567934850,6690,6690,6690,6690,0
20230621,230400,5567934850,6690,6690,6690,6690,0
20230621,230300,5567934850,6690,6690,6690,6690,0
20230621,230200,5567934850,6690,6690,6690,6690,0
20230621,230100,5567934850,6690,6690,6690,6690,5158
20230621,230000,5567934850,6690,6690,6690,6690,0
20230621,225900,5567934850,6690,6690,6690,6690,0
20230621,225800,5567934850,6690,6690,6690,6690,0
20230621,225700,5567934850,6690,6690,6690,6690,0
20230621,225600,5567934850,6690,6690,6690,6690,0
20230621,225500,5567934850,6690,6690,6690,6690,0
20230621,225400,5567934850,6690,6690,6690,6690,0
20230621,225300,5567934850,6690,6690,6690,6690,0
20230621,225200,5567934850,6690,6690,6690,6690,0
20230621,225100,5567934850,6690,6690,6690,6690,0
20230621,225000,5567934850,6690,6690,6690,6690,0
20230621,224900,5567934850,6690,6690,6690,6690,0
20230621,224800,5567934850,6690,6690,6690,6690,0
20230621,224700,5567934850,6690,6690,6690,6690,0
20230621,224600,5567934850,6690,6690,6690,6690,0
20230621,224500,5567934850,6690,6690,6690,6690,0
20230621,224400,5567934850,6690,6690,6690,6690,0
20230621,224300,5567934850,6690,6690,6690,6690,0
20230621,224200,5567934850,6690,6690,6690,6690,0
20230621,224100,5567934850,6690,6690,6690,6690,0
20230621,224000,5567934850,6690,6690,6690,6690,0
20230621,223900,5567934850,6690,6690,6690,6690,0
20230621,223800,5567934850,6690,6690,6690,6690,0
20230621,223700,5567934850,6690,6690,6690,6690,0
20230621,223600,5567934850,6690,6690,6690,6690,0
20230621,223500,5567934850,6690,6690,6690,6690,0
20230621,223400,5567934850,6690,6690,6690,6690,0
20230621,223300,5567934850,6690,6690,6690,6690,0
20230621,223200,5567934850,6690,6690,6690,6690,0
20230621,223100,5567934850,6690,6690,6690,6690,5158
20230621,223000,5567934850,6690,6690,6690,6690,0
20230621,222900,5567934850,6690,6690,6690,6690,0
20230621,222800,5567934850,6690,6690,6690,6690,0
20230621,222700,5567934850,6690,6690,6690,6690,0
20230621,222600,5567934850,6690,6690,6690,6690,0
20230621,222500,5567934850,6690,6690,6690,6690,0
20230621,222400,5567934850,6690,6690,6690,6690,0
20230621,222300,5567934850,6690,6690,6690,6690,0
20230621,222200,5567934850,6690,6690,6690,6690,0
20230621,222100,5567934850,6690,6690,6690,6690,0
20230621,222000,5567934850,6690,6690,6690,6690,0
20230621,221900,5567934850,6690,6690,6690,6690,0
20230621,221800,5567934850,6690,6690,6690,6690,0
20230621,221700,5567934850,6690,6690,6690,6690,0
20230621,221600,5567934850,6690,6690,6690,6690,0
20230621,221500,5567934850,6690,6690,6690,6690,0
20230621,221400,5567934850,6690,6690,6690,6690,0
20230621,221300,5567934850,6690,6690,6690,6690,0
20230621,221200,5567934850,6690,6690,6690,6690,0
20230621,221100,5567934850,6690,6690,6690,6690,0
20230621,221000,5567934850,6690,6690,6690,6690,0
20230621,220900,5567934850,6690,6690,6690,6690,0
20230621,220800,5567934850,6690,6690,6690,6690,0
20230621,220700,5567934850,6690,6690,6690,6690,0
20230621,220600,5567934850,6690,6690,6690,6690,0
20230621,220500,5567934850,6690,6690,6690,6690,0
20230621,220400,5567934850,6690,6690,6690,6690,0
20230621,220300,5567934850,6690,6690,6690,6690,0
20230621,220200,5567934850,6690,6690,6690,6690,0
20230621,220100,5567934850,6690,6690,6690,6690,5158
20230621,220000,5567934850,6690,6690,6690,6690,0
20230621,215900,5567934850,6690,6690,6690,6690,0
20230621,215800,5567934850,6690,6690,6690,6690,0
20230621,215700,5567934850,6690,6690,6690,6690,0
20230621,215600,5567934850,6690,6690,6690,6690,0
20230621,215500,5567934850,6690,6690,6690,6690,0
20230621,215400,5567934850,6690,6690,6690,6690,0
20230621,215300,5567934850,6690,6690,6690,6690,0
20230621,215200,5567934850,6690,6690,6690,6690,0
20230621,215100,5567934850,6690,6690,6690,6690,0
20230621,215000,5567934850,6690,6690,6690,6690,0
20230621,214900,5567934850,6690,6690,6690,6690,0
20230621,214800,5567934850,6690,6690,6690,6690,0
20230621,214700,5567934850,6690,6690,6690,6690,0
20230621,214600,5567934850,6690,6690,6690,6690,0
20230621,214500,5567934850,6690,6690,6690,6690,0
20230621,214400,5567934850,6690,6690,6690,6690,0
20230621,214300,5567934850,6690,6690,6690,6690,0
20230621,214200,5567934850,6690,6690,6690,6690,0
20230621,214100,5567934850,6690,6690,6690,6690,0
20230621,214000,5567934850,6690,6690,6690,6690,0
20230621,213900,5567934850,6690,6690,6690,6690,0
20230621,213800,5567934850,6690,6690,6690,6690,0
20230621,213700,5567934850,6690,6690,6690,6690,0
20230621,213600,5567934850,6690,6690,6690,6690,0
20230621,213500,5567934850,6690,6690,6690,6690,0
20230621,213400,5567934850,6690,6690,6690,6690,0
20230621,213300,5567934850,6690,6690,6690,6690,0
20230621,213200,5567934850,6690,6690,6690,6690,0
20230621,213100,5567934850,6690,6690,6690,6690,5158
20230621,213000,5567934850,6690,6690,6690,6690,0
20230621,212900,5567934850,6690,6690,6690,6690,0
20230621,212800,5567934850,6690,6690,6690,6690,0
20230621,212700,5567934850,6690,6690,6690,6690,0
20230621,212600,5567934850,6690,6690,6690,6690,0
20230621,212500,5567934850,6690,6690,6690,6690,0
20230621,212400,5567934850,6690,6690,6690,6690,0
20230621,212300,5567934850,6690,6690,6690,6690,0
20230621,212200,5567934850,6690,6690,6690,6690,0
20230621,212100,5567934850,6690,6690,6690,6690,0
20230621,212000,5567934850,6690,6690,6690,6690,0
20230621,211900,5567934850,6690,6690,6690,6690,0
20230621,211800,5567934850,6690,6690,6690,6690,0
20230621,211700,5567934850,6690,6690,6690,6690,0
20230621,211600,5567934850,6690,6690,6690,6690,0
20230621,211500,5567934850,6690,6690,6690,6690,0
20230621,211400,5567934850,6690,6690,6690,6690,0
20230621,211300,5567934850,6690,6690,6690,6690,0
20230621,211200,5567934850,6690,6690,6690,6690,0
20230621,211100,5567934850,6690,6690,6690,6690,0
20230621,211000,5567934850,6690,6690,6690,6690,0
20230621,210900,5567934850,6690,6690,6690,6690,0
20230621,210800,5567934850,6690,6690,6690,6690,0
20230621,210700,5567934850,6690,6690,6690,6690,0
20230621,210600,5567934850,6690,6690,6690,6690,0
20230621,210500,5567934850,6690,6690,6690,6690,0
20230621,210400,5567934850,6690,6690,6690,6690,0
20230621,210300,5567934850,6690,6690,6690,6690,0
20230621,210200,5567934850,6690,6690,6690,6690,0
20230621,210100,5567934850,6690,6690,6690,6690,5158
20230621,210000,5567934850,6690,6690,6690,6690,0
20230621,205900,5567934850,6690,6690,6690,6690,0
20230621,205800,5567934850,6690,6690,6690,6690,0
20230621,205700,5567934850,6690,6690,6690,6690,0
20230621,205600,5567934850,6690,6690,6690,6690,0
20230621,205500,5567934850,6690,6690,6690,6690,0
20230621,205400,5567934850,6690,6690,6690,6690,0
20230621,205300,5567934850,6690,6690,6690,6690,0
20230621,205200,5567934850,6690,6690,6690,6690,0
20230621,205100,5567934850,6690,6690,6690,6690,0
20230621,205000,5567934850,6690,6690,6690,6690,0
20230621,204900,5567934850,6690,6690,6690,6690,0
20230621,204800,5567934850,6690,6690,6690,6690,0
20230621,204700,5567934850,6690,6690,6690,6690,0
20230621,204600,5567934850,6690,6690,6690,6690,0
20230621,204500,5567934850,6690,6690,6690,6690,0
20230621,204400,5567934850,6690,6690,6690,6690,0
20230621,204300,5567934850,6690,6690,6690,6690,0
20230621,204200,5567934850,6690,6690,6690,6690,0
20230621,204100,5567934850,6690,6690,6690,6690,0
20230621,204000,5567934850,6690,6690,6690,6690,0
20230621,203900,5567934850,6690,6690,6690,6690,0
20230621,203800,5567934850,6690,6690,6690,6690,0
20230621,203700,5567934850,6690,6690,6690,6690,0
20230621,203600,5567934850,6690,6690,6690,6690,0
20230621,203500,5567934850,6690,6690,6690,6690,0
20230621,203400,5567934850,6690,6690,6690,6690,0
20230621,203300,5567934850,6690,6690,6690,6690,0
20230621,203200,5567934850,6690,6690,6690,6690,0
20230621,203100,5567934850,6690,6690,6690,6690,5158
20230621,203000,5567934850,6690,6690,6690,6690,0
20230621,202900,5567934850,6690,6690,6690,6690,0
20230621,202800,5567934850,6690,6690,6690,6690,0
20230621,202700,5567934850,6690,6690,6690,6690,0
20230621,202600,5567934850,6690,6690,6690,6690,0
20230621,202500,5567934850,6690,6690,6690,6690,0
20230621,202400,5567934850,6690,6690,6690,6690,0
20230621,202300,5567934850,6690,6690,6690,6690,0
20230621,202200,5567934850,6690,6690,6690,6690,0
20230621,202100,5567934850,6690,6690,6690,6690,0
20230621,202000,5567934850,6690,6690,6690,6690,0
20230621,201900,5567934850,6690,6690,6690,6690,0
20230621,201800,5567934850,6690,6690,6690,6690,0
20230621,201700,5567934850,6690,6690,6690,6690,0
20230621,201600,5567934850,6690,6690,6690,6690,0
20230621,201500,5567934850,6690,6690,6690,6690,0
20230621,201400,5567934850,6690,6690,6690,6690,0
20230621,201300,5567934850,6690,6690,6690,6690,0
20230621,201200,5567934850,6690,6690,6690,6690,0
20230621,201100,5567934850,6690,6690,6690,6690,0
20230621,201000,5567934850,6690,6690,6690,6690,0
20230621,200900,5567934850,6690,6690,6690,6690,0
20230621,200800,5567934850,6690,6690,6690,6690,0
20230621,200700,5567934850,6690,6690,6690,6690,0
20230621,200600,5567934850,6690,6690,6690,6690,0
20230621,200500,5567934850,6690,6690,6690,6690,0
20230621,200400,5567934850,6690,6690,6690,6690,0
20230621,200300,5567934850,6690,6690,6690,6690,0
20230621,200200,5567934850,6690,6690,6690,6690,0
20230621,200100,5567934850,6690,6690,6690,6690,5158
20230621,200000,5567934850,6690,6690,6690,6690,0
20230621,195900,5567934850,6690,6690,6690,6690,0
20230621,195800,5567934850,6690,6690,6690,6690,0
20230621,195700,5567934850,6690,6690,6690,6690,0
20230621,195600,5567934850,6690,6690,6690,6690,0
20230621,195500,5567934850,6690,6690,6690,6690,0
20230621,195400,5567934850,6690,6690,6690,6690,0
20230621,195300,5567934850,6690,6690,6690,6690,0
20230621,195200,5567934850,6690,6690,6690,6690,0
20230621,195100,5567934850,6690,6690,6690,6690,0
20230621,195000,5567934850,6690,6690,6690,6690,0
20230621,194900,5567934850,6690,6690,6690,6690,0
20230621,194800,5567934850,6690,6690,6690,6690,0
20230621,194700,5567934850,6690,6690,6690,6690,0
20230621,194600,5567934850,6690,6690,6690,6690,0
20230621,194500,5567934850,6690,6690,6690,6690,0
20230621,194400,5567934850,6690,6690,6690,6690,0
20230621,194300,5567934850,6690,6690,6690,6690,0
20230621,194200,5567934850,6690,6690,6690,6690,0
20230621,194100,5567934850,6690,6690,6690,6690,0
20230621,194000,5567934850,6690,6690,6690,6690,0
20230621,193900,5567934850,6690,6690,6690,6690,0
20230621,193800,5567934850,6690,6690,6690,6690,0
20230621,193700,5567934850,6690,6690,6690,6690,0
20230621,193600,5567934850,6690,6690,6690,6690,0
20230621,193500,5567934850,6690,6690,6690,6690,0
20230621,193400,5567934850,6690,6690,6690,6690,0
20230621,193300,5567934850,6690,6690,6690,6690,0
20230621,193200,5567934850,6690,6690,6690,6690,0
20230621,193100,5567934850,6690,6690,6690,6690,5158
20230621,193000,5567934850,6690,6690,6690,6690,0
20230621,192900,5567934850,6690,6690,6690,6690,0
20230621,192800,5567934850,6690,6690,6690,6690,0
20230621,192700,5567934850,6690,6690,6690,6690,0
20230621,192600,5567934850,6690,6690,6690,6690,0
20230621,192500,5567934850,6690,6690,6690,6690,0
20230621,192400,5567934850,6690,6690,6690,6690,0
20230621,192300,5567934850,6690,6690,6690,6690,0
20230621,192200,5567934850,6690,6690,6690,6690,0
20230621,192100,5567934850,6690,6690,6690,6690,0
20230621,192000,5567934850,6690,6690,6690,6690,0
20230621,191900,5567934850,6690,6690,6690,6690,0
20230621,191800,5567934850,6690,6690,6690,6690,0
20230621,191700,5567934850,6690,6690,6690,6690,0
20230621,191600,5567934850,6690,6690,6690,6690,0
20230621,191500,5567934850,6690,6690,6690,6690,0
20230621,191400,5567934850,6690,6690,6690,6690,0
20230621,191300,5567934850,6690,6690,6690,6690,0
20230621,191200,5567934850,6690,6690,6690,6690,0
20230621,191100,5567934850,6690,6690,6690,6690,0
20230621,191000,5567934850,6690,6690,6690,6690,0
20230621,190900,5567934850,6690,6690,6690,6690,0
20230621,190800,5567934850,6690,6690,6690,6690,0
20230621,190700,5567934850,6690,6690,6690,6690,0
20230621,190600,5567934850,6690,6690,6690,6690,0
20230621,190500,5567934850,6690,6690,6690,6690,0
20230621,190400,5567934850,6690,6690,6690,6690,0
20230621,190300,5567934850,6690,6690,6690,6690,0
20230621,190200,5567934850,6690,6690,6690,6690,0
20230621,190100,5567934850,6690,6690,6690,6690,5158
20230621,190000,5567934850,6690,6690,6690,6690,0
20230621,185900,5567934850,6690,6690,6690,6690,0
20230621,185800,5567934850,6690,6690,6690,6690,0
20230621,185700,5567934850,6690,6690,6690,6690,0
20230621,185600,5567934850,6690,6690,6690,6690,0
20230621,185500,5567934850,6690,6690,6690,6690,0
20230621,185400,5567934850,6690,6690,6690,6690,0
20230621,185300,5567934850,6690,6690,6690,6690,0
20230621,185200,5567934850,6690,6690,6690,6690,0
20230621,185100,5567934850,6690,6690,6690,6690,0
20230621,185000,5567934850,6690,6690,6690,6690,0
20230621,184900,5567934850,6690,6690,6690,6690,0
20230621,184800,5567934850,6690,6690,6690,6690,0
20230621,184700,5567934850,6690,6690,6690,6690,0
20230621,184600,5567934850,6690,6690,6690,6690,0
20230621,184500,5567934850,6690,6690,6690,6690,0
20230621,184400,5567934850,6690,6690,6690,6690,0
20230621,184300,5567934850,6690,6690,6690,6690,0
20230621,184200,5567934850,6690,6690,6690,6690,0
20230621,184100,5567934850,6690,6690,6690,6690,0
20230621,184000,5567934850,6690,6690,6690,6690,0
20230621,183900,5567934850,6690,6690,6690,6690,0
20230621,183800,5567934850,6690,6690,6690,6690,0
20230621,183700,5567934850,6690,6690,6690,6690,0
20230621,183600,5567934850,6690,6690,6690,6690,0
20230621,183500,5567934850,6690,6690,6690,6690,0
20230621,183400,5567934850,6690,6690,6690,6690,0
20230621,183300,5567934850,6690,6690,6690,6690,0
20230621,183200,5567934850,6690,6690,6690,6690,0
20230621,183100,5567934850,6690,6690,6690,6690,5158
20230621,183000,5567934850,6690,6690,6690,6690,0
20230621,182900,5567934850,6690,6690,6690,6690,0
20230621,182800,5567934850,6690,6690,6690,6690,0
20230621,182700,5567934850,6690,6690,6690,6690,0
20230621,182600,5567934850,6690,6690,6690,6690,0
20230621,182500,5567934850,6690,6690,6690,6690,0
20230621,182400,5567934850,6690,6690,6690,6690,0
20230621,182300,5567934850,6690,6690,6690,6690,0
20230621,182200,5567934850,6690,6690,6690,6690,0
20230621,182100,5567934850,6690,6690,6690,6690,0
20230621,182000,5567934850,6690,6690,6690,6690,0
20230621,181900,5567934850,6690,6690,6690,6690,0
20230621,181800,5567934850,6690,6690,6690,6690,0
20230621,181700,5567934850,6690,6690,6690,6690,0
20230621,181600,5567934850,6690,6690,6690,6690,0
20230621,181500,5567934850,6690,6690,6690,6690,0
20230621,181400,5567934850,6690,6690,6690,6690,0
20230621,181300,5567934850,6690,6690,6690,6690,0
20230621,181200,5567934850,6690,6690,6690,6690,0
20230621,181100,5567934850,6690,6690,6690,6690,0
20230621,181000,5567934850,6690,6690,6690,6690,0
20230621,180900,5567934850,6690,6690,6690,6690,0
20230621,180800,5567934850,6690,6690,6690,6690,0
20230621,180700,5567934850,6690,6690,6690,6690,0
20230621,180600,5567934850,6690,6690,6690,6690,0
20230621,180500,5567934850,6690,6690,6690,6690,0
20230621,180400,5567934850,6690,6690,6690,6690,0
20230621,180300,5567934850,6690,6690,6690,6690,0
20230621,180200,5567934850,6690,6690,6690,6690,0
20230621,180100,5567934850,6690,6690,6690,6690,5158
20230621,180000,5567934850,6690,6690,6690,6690,0
20230621,175900,5567934850,6690,6690,6690,6690,0
20230621,175800,5567934850,6690,6690,6690,6690,0
20230621,175700,5567934850,6690,6690,6690,6690,0
20230621,175600,5567934850,6690,6690,6690,6690,0
20230621,175500,5567934850,6690,6690,6690,6690,0
20230621,175400,5567934850,6690,6690,6690,6690,0
20230621,175300,5567934850,6690,6690,6690,6690,0
20230621,175200,5567934850,6690,6690,6690,6690,0
20230621,175100,5567934850,6690,6690,6690,6690,0
20230621,175000,5567934850,6690,6690,6690,6690,0
20230621,174900,5567934850,6690,6690,6690,6690,0
20230621,174800,5567934850,6690,6690,6690,6690,0
20230621,174700,5567934850,6690,6690,6690,6690,0
20230621,174600,5567934850,6690,6690,6690,6690,0
20230621,174500,5567934850,6690,6690,6690,6690,0
20230621,174400,5567934850,6690,6690,6690,6690,0
20230621,174300,5567934850,6690,6690,6690,6690,0
20230621,174200,5567934850,6690,6690,6690,6690,0
20230621,174100,5567934850,6690,6690,6690,6690,0
20230621,174000,5567934850,6690,6690,6690,6690,0
20230621,173900,5567934850,6690,6690,6690,6690,0
20230621,173800,5567934850,6690,6690,6690,6690,0
20230621,173700,5567934850,6690,6690,6690,6690,0
20230621,173600,5567934850,6690,6690,6690,6690,0
20230621,173500,5567934850,6690,6690,6690,6690,0
20230621,173400,5567934850,6690,6690,6690,6690,0
20230621,173300,5567934850,6690,6690,6690,6690,0
20230621,173200,5567934850,6690,6690,6690,6690,0
20230621,173100,5567934850,6690,6690,6690,6690,5158
20230621,173000,5567934850,6690,6690,6690,6690,0
20230621,172900,5567934850,6690,6690,6690,6690,0
20230621,172800,5567934850,6690,6690,6690,6690,0
20230621,172700,5567934850,6690,6690,6690,6690,0
20230621,172600,5567934850,6690,6690,6690,6690,0
20230621,172500,5567934850,6690,6690,6690,6690,0
20230621,172400,5567934850,6690,6690,6690,6690,0
20230621,172300,5567934850,6690,6690,6690,6690,0
20230621,172200,5567934850,6690,6690,6690,6690,0
20230621,172100,5567934850,6690,6690,6690,6690,0
20230621,172000,5567934850,6690,6690,6690,6690,0
20230621,171900,5567934850,6690,6690,6690,6690,0
20230621,171800,5567934850,6690,6690,6690,6690,0
20230621,171700,5567934850,6690,6690,6690,6690,0
20230621,171600,5567934850,6690,6690,6690,6690,0
20230621,171500,5567934850,6690,6690,6690,6690,0
20230621,171400,5567934850,6690,6690,6690,6690,0
20230621,171300,5567934850,6690,6690,6690,6690,0
20230621,171200,5567934850,6690,6690,6690,6690,0
20230621,171100,5567934850,6690,6690,6690,6690,0
20230621,171000,5567934850,6690,6690,6690,6690,0
20230621,170900,5567934850,6690,6690,6690,6690,0
20230621,170800,5567934850,6690,6690,6690,6690,0
20230621,170700,5567934850,6690,6690,6690,6690,0
20230621,170600,5567934850,6690,6690,6690,6690,0
20230621,170500,5567934850,6690,6690,6690,6690,0
20230621,170400,5567934850,6690,6690,6690,6690,0
20230621,170300,5567934850,6690,6690,6690,6690,0
20230621,170200,5567934850,6690,6690,6690,6690,0
20230621,170100,5567934850,6690,6690,6690,6690,5158
20230621,170000,5567934850,6690,6690,6690,6690,0
20230621,165900,5567934850,6690,6690,6690,6690,0
20230621,165800,5567934850,6690,6690,6690,6690,0
20230621,165700,5567934850,6690,6690,6690,6690,0
20230621,165600,5567934850,6690,6690,6690,6690,0
20230621,165500,5567934850,6690,6690,6690,6690,0
20230621,165400,5567934850,6690,6690,6690,6690,0
20230621,165300,5567934850,6690,6690,6690,6690,0
20230621,165200,5567934850,6690,6690,6690,6690,0
20230621,165100,5567934850,6690,6690,6690,6690,0
20230621,165000,5567934850,6690,6690,6690,6690,0
20230621,164900,5567934850,6690,6690,6690,6690,0
20230621,164800,5567934850,6690,6690,6690,6690,0
20230621,164700,5567934850,6690,6690,6690,6690,0
20230621,164600,5567934850,6690,6690,6690,6690,0
20230621,164500,5567934850,6690,6690,6690,6690,0
20230621,164400,5567934850,6690,6690,6690,6690,0
20230621,164300,5567934850,6690,6690,6690,6690,0
20230621,164200,5567934850,6690,6690,6690,6690,0
20230621,164100,5567934850,6690,6690,6690,6690,0
20230621,164000,5567934850,6690,6690,6690,6690,0
20230621,163900,5567934850,6690,6690,6690,6690,0
20230621,163800,5567934850,6690,6690,6690,6690,0
20230621,163700,5567934850,6690,6690,6690,6690,0
20230621,163600,5567934850,6690,6690,6690,6690,0
20230621,163500,5567934850,6690,6690,6690,6690,0
20230621,163400,5567934850,6690,6690,6690,6690,0
20230621,163300,5567934850,6690,6690,6690,6690,0
20230621,163200,5567934850,6690,6690,6690,6690,0
20230621,163100,5567934850,6690,6690,6690,6690,5158
20230621,163000,5567934850,6690,6690,6690,6690,0
20230621,162900,5567934850,6690,6690,6690,6690,0
20230621,162800,5567934850,6690,6690,6690,6690,0
20230621,162700,5567934850,6690,6690,6690,6690,0
20230621,162600,5567934850,6690,6690,6690,6690,0
20230621,162500,5567934850,6690,6690,6690,6690,0
20230621,162400,5567934850,6690,6690,6690,6690,0
20230621,162300,5567934850,6690,6690,6690,6690,0
20230621,162200,5567934850,6690,6690,6690,6690,0
20230621,162100,5567934850,6690,6690,6690,6690,0
20230621,162000,5567934850,6690,6690,6690,6690,0
20230621,161900,5567934850,6690,6690,6690,6690,0
20230621,161800,5567934850,6690,6690,6690,6690,0
20230621,161700,5567934850,6690,6690,6690,6690,0
20230621,161600,5567934850,6690,6690,6690,6690,0
20230621,161500,5567934850,6690,6690,6690,6690,0
20230621,161400,5567934850,6690,6690,6690,6690,0
20230621,161300,5567934850,6690,6690,6690,6690,0
20230621,161200,5567934850,6690,6690,6690,6690,0
20230621,161100,5567934850,6690,6690,6690,6690,0
20230621,161000,5567934850,6690,6690,6690,6690,0
20230621,160900,5567934850,6690,6690,6690,6690,0
20230621,160800,5567934850,6690,6690,6690,6690,0
20230621,160700,5567934850,6690,6690,6690,6690,0
20230621,160600,5567934850,6690,6690,6690,6690,0
20230621,160500,5567934850,6690,6690,6690,6690,0
20230621,160400,5567934850,6690,6690,6690,6690,0
20230621,160300,5567934850,6690,6690,6690,6690,0
20230621,160200,5567934850,6690,6690,6690,6690,0
20230621,160100,5567934850,6690,6690,6690,6690,5158
20230621,160000,5567934850,6690,6690,6690,6690,0
20230621,155900,5567934850,6690,6690,6690,6690,0
20230621,155800,5567934850,6690,6690,6690,6690,0
20230621,155700,5567934850,6690,6690,6690,6690,0
20230621,155600,5567934850,6690,6690,6690,6690,0
20230621,155500,5567934850,6690,6690,6690,6690,0
20230621,155400,5567934850,6690,6690,6690,6690,0
20230621,155300,5567934850,6690,6690,6690,6690,0
20230621,155200,5567934850,6690,6690,6690,6690,0
20230621,155100,5567934850,6690,6690,6690,6690,0
20230621,155000,5567934850,6690,6690,6690,6690,0
20230621,154900,5567934850,6690,6690,6690,6690,0
20230621,154800,5567934850,6690,6690,6690,6690,0
20230621,154700,5567934850,6690,6690,6690,6690,0
20230621,154600,5567934850,6690,6690,6690,6690,0
20230621,154500,5567934850,6690,6690,6690,6690,0
20230621,154400,5567934850,6690,6690,6690,6690,0
20230621,154300,5567934850,6690,6690,6690,6690,0
20230621,154200,5567934850,6690,6690,6690,6690,0
20230621,154100,5567934850,6690,6690,6690,6690,0
20230621,154000,5567934850,6690,6690,6690,6690,0
20230621,153900,5567934850,6690,6690,6690,6690,0
20230621,153800,5567934850,6690,6690,6690,6690,0
20230621,153700,5567934850,6690,6690,6690,6690,0
20230621,153600,5567934850,6690,6690,6690,6690,0
20230621,153500,5567934850,6690,6690,6690,6690,0
20230621,153400,5567934850,6690,6690,6690,6690,0
20230621,153300,5567934850,6690,6690,6690,6690,0
20230621,153200,5567934850,6690,6690,6690,6690,0
20230621,153100,5567934850,6690,6690,6690,6690,5158
20230621,153000,5567934850,6690,6690,6690,6690,5158
20230621,152900,5533427830,6690,6690,6690,6690,0
20230621,152800,5533427830,6690,6690,6690,6690,0
20230621,152700,5533427830,6690,6690,6690,6690,0
20230621,152600,5533427830,6690,6690,6690,6690,0
20230621,152500,5533427830,6690,6690,6690,6690,0
20230621,152400,5533427830,6690,6690,6690,6690,0
20230621,152300,5533427830,6690,6690,6690,6690,0
20230621,152200,5533427830,6690,6690,6690,6690,0
20230621,152100,5533427830,6690,6690,6690,6690,0
20230621,152000,5533427830,6690,6690,6690,6690,0
20230621,151900,5533427830,6690,6690,6700,6690,588
20230621,151800,5529494100,6700,6690,6700,6680,2032
20230621,151700,5515900120,6690,6690,6690,6680,2490
20230621,151600,5499255830,6690,6690,6690,6680,2112
20230621,151500,5485128400,6680,6690,6690,6680,189
20230621,151400,5483864730,6680,6690,6690,6680,1188
20230621,151300,5475925780,6680,6690,6690,6680,957
20230621,151200,5469532880,6680,6680,6690,6680,1314
20230621,151100,5460745100,6690,6690,6690,6680,2893
20230621,151000,5441396730,6690,6680,6690,6680,1490
20230621,150900,5431432530,6680,6680,6690,6680,347
20230621,150800,5429114260,6690,6690,6690,6680,2498
20230621,150700,5412406280,6680,6680,6690,6680,16
20230621,150600,5412299330,6680,6700,6700,6680,2456
20230621,150500,5395882940,6690,6710,6710,6690,1438
20230621,150400,5386238910,6700,6700,6710,6700,177
20230621,150300,5385053000,6710,6700,6710,6700,114
20230621,150200,5384289080,6700,6680,6700,6680,1055
20230621,150100,5377229780,6680,6690,6690,6680,6
20230621,150000,5377189670,6670,6660,6680,6660,2096
20230621,145900,5363214170,6660,6670,6680,6660,18189
20230621,145800,5241906500,6670,6670,6680,6670,996
20230621,145700,5235263150,6670,6690,6690,6670,2266
20230621,145600,5220140500,6680,6700,6700,6670,10821
20230621,145500,5147909380,6690,6690,6690,6690,308
20230621,145400,5145848860,6690,6690,6690,6690,1809
20230621,145300,5133746650,6690,6690,6700,6690,66
20230621,145200,5133305090,6690,6690,6700,6690,839
20230621,145100,5127684450,6700,6700,6700,6700,1149
20230621,145000,5119986150,6700,6720,6720,6700,1912
20230621,144900,5107159630,6710,6700,6710,6700,257
20230621,144800,5105435190,6690,6690,6700,6690,435
20230621,144700,5102525010,6690,6690,6720,6690,1049
20230621,144600,5095507170,6690,6720,6720,6690,6991
20230621,144500,5048658420,6710,6710,6720,6710,63
20230621,144400,5048235680,6720,6710,6720,6710,496
20230621,144300,5044907420,6710,6710,6720,6710,770
20230621,144200,5039740690,6710,6720,6720,6700,70
20230621,144100,5039270980,6700,6700,6720,6700,1395
20230621,144000,5029906580,6700,6720,6720,6700,516
20230621,143900,5026444230,6700,6700,6710,6700,2975
20230621,143800,5006498450,6700,6700,6710,6700,2985
20230621,143700,4986498850,6710,6720,6720,6700,521
20230621,143600,4983003180,6700,6730,6730,6700,2658
20230621,143500,4965175790,6730,6730,6730,6710,1072
20230621,143400,4957982150,6720,6730,6730,6720,295
20230621,143300,4955999710,6720,6710,6730,6710,128
20230621,143200,4955139970,6710,6710,6730,6710,4
20230621,143100,4955113110,6710,6730,6730,6710,1026
20230621,143000,4948228610,6710,6720,6730,6710,454
20230621,142900,4945177800,6720,6730,6730,6720,103
20230621,142800,4944485620,6710,6720,6720,6710,198
20230621,142700,4943155340,6720,6730,6730,6720,122
20230621,142600,4942335490,6720,6710,6730,6710,389
20230621,142500,4939724890,6710,6730,6730,6710,551
20230621,142400,4936022150,6730,6740,6740,6730,32
20230621,142300,4935806700,6740,6730,6740,6730,74
20230621,142200,4935308670,6730,6730,6730,6720,574
20230621,142100,4931450830,6720,6730,6730,6720,56
20230621,142000,4931074010,6720,6730,6730,6720,59
20230621,141900,4930677500,6730,6730,6730,6720,131
20230621,141800,4929797120,6720,6720,6720,6720,2
20230621,141700,4929783680,6720,6730,6730,6720,2
20230621,141600,4929770230,6720,6720,6720,6720,4
20230621,141500,4929743350,6730,6720,6730,6720,8
20230621,141400,4929689570,6720,6720,6730,6720,272
20230621,141300,4927859230,6730,6730,6730,6730,2
20230621,141200,4927845770,6710,6710,6710,6710,62
20230621,141100,4927429750,6710,6720,6730,6710,918
20230621,141000,4921266350,6720,6720,6720,6710,13
20230621,140900,4921179010,6720,6720,6730,6720,202
20230621,140800,4919821550,6720,6750,6750,6720,129
20230621,140700,4918951550,6750,6740,6750,6740,1046
20230621,140600,4911891070,6710,6720,6750,6710,1244
20230621,140500,4903510740,6710,6710,6710,6710,1203
20230621,140400,4895438610,6710,6720,6720,6710,19
20230621,140300,4895310970,6710,6710,6710,6710,1908
20230621,140200,4882508290,6710,6720,6720,6710,85
20230621,140100,4881937920,6710,6710,6720,6710,219
20230621,140000,4880468420,6710,6730,6730,6710,619
20230621,135900,4876314900,6710,6710,6730,6710,1218
20230621,135800,4868122750,6710,6710,6720,6710,36
20230621,135700,4867881150,6720,6720,6720,6710,196
20230621,135600,4866565580,6710,6710,6720,6710,692
20230621,135500,4861922090,6710,6720,6720,6710,407
20230621,135400,4859190340,6710,6720,6720,6710,891
20230621,135300,4853211660,6710,6710,6730,6710,455
20230621,135200,4850158590,6720,6730,6730,6720,166
20230621,135100,4849042960,6720,6720,6730,6720,2357
20230621,135000,4833203860,6720,6720,6730,6720,630
20230621,134900,4828970130,6720,6730,6730,6720,1731
20230621,134800,4817336790,6720,6730,6740,6720,678
20230621,134700,4812776280,6730,6730,6740,6730,1537
20230621,134600,4802431260,6730,6730,6740,6730,554
20230621,134500,4798702800,6730,6740,6740,6730,103
20230621,134400,4798008590,6740,6730,6740,6730,601
20230621,134300,4793958860,6730,6730,6740,6730,2073
20230621,134200,4780007540,6720,6720,6720,6720,220
20230621,134100,4778529140,6730,6730,6730,6720,303
20230621,134000,4776492450,6730,6730,6730,6710,151
20230621,133900,4775477920,6730,6730,6730,6710,3812
20230621,133800,4749882420,6740,6750,6750,6730,23
20230621,133700,4749727470,6740,6730,6750,6730,584
20230621,133600,4745796130,6730,6730,6730,6730,47
20230621,133500,4745479820,6740,6750,6750,6740,18
20230621,133400,4745358490,6740,6740,6740,6740,151
20230621,133300,4744340750,6740,6740,6740,6740,136
20230621,133200,4743424110,6750,6750,6760,6750,76
20230621,133100,4742911100,6760,6750,6760,6750,83
20230621,133000,4742350840,6750,6740,6750,6740,23
20230621,132900,4742195790,6750,6730,6750,6720,930
20230621,132800,4735940000,6740,6750,6750,6740,253
20230621,132700,4734233440,6750,6730,6750,6730,1024
20230621,132600,4727331440,6750,6750,6750,6730,1010
20230621,132500,4720531260,6750,6750,6750,6740,1413
20230621,132400,4711003480,6750,6760,6760,6750,422
20230621,132300,4708154210,6760,6780,6780,6750,2490
20230621,132200,4691312250,6770,6770,6770,6770,416
20230621,132100,4688495930,6770,6770,6780,6770,408
20230621,132000,4685733750,6770,6770,6770,6770,701
20230621,131900,4680987980,6780,6770,6790,6770,114
20230621,131800,4680214580,6770,6780,6780,6770,5623
20230621,131700,4642122690,6790,6780,6790,6780,7
20230621,131600,4642075200,6780,6780,6790,6780,222
20230621,131500,4640569610,6780,6780,6780,6770,1725
20230621,131400,4628885600,6790,6780,6790,6780,689
20230621,131300,4624208990,6770,6770,6780,6770,799
20230621,131200,4618799260,6770,6780,6780,6770,65
20230621,131100,4618358570,6780,6770,6780,6770,323
20230621,131000,4616171830,6770,6770,6770,6770,1
20230621,130900,4616165060,6760,6770,6770,6760,262
20230621,130800,4614392440,6770,6770,6770,6770,905
20230621,130700,4608265590,6770,6780,6780,6770,398
20230621,130600,4605569040,6780,6770,6780,6770,20
20230621,130500,4605433540,6760,6770,6770,6760,30
20230621,130400,4605230660,6780,6780,6780,6780,711
20230621,130300,4600410080,6790,6780,6790,6780,1028
20230621,130200,4593438230,6770,6780,6780,6770,292
20230621,130100,4591458490,6780,6780,6780,6780,301
20230621,130000,4589417710,6780,6730,6780,6730,320
20230621,125900,4587259260,6740,6770,6770,6740,3369
20230621,125800,4564508280,6780,6780,6780,6780,0
20230621,125700,4564508280,6780,6780,6780,6780,268
20230621,125600,4562691240,6770,6780,6780,6770,189
20230621,125500,4561411390,6790,6790,6790,6790,200
20230621,125400,4560053390,6790,6760,6790,6760,271
20230621,125300,4558217100,6760,6770,6790,6760,802
20230621,125200,4552777780,6800,6780,6800,6780,1639
20230621,125100,4541645790,6770,6780,6790,6770,3656
20230621,125000,4516858060,6780,6790,6790,6780,166
20230621,124900,4515732250,6790,6790,6790,6790,411
20230621,124800,4512941560,6790,6760,6790,6760,1665
20230621,124700,4501665920,6780,6790,6790,6770,936
20230621,124600,4495326680,6790,6800,6800,6790,1271
20230621,124500,4486692680,6810,6810,6810,6810,1430
20230621,124400,4476954380,6810,6820,6820,6800,3869
20230621,124300,4450618090,6820,6810,6840,6810,5054
20230621,124200,4416085690,6810,6790,6820,6790,3313
20230621,124100,4393532810,6810,6790,6810,6790,2609
20230621,124000,4375792600,6790,6780,6800,6780,1881
20230621,123900,4363020910,6790,6790,6790,6780,1564
20230621,123800,4352414500,6790,6770,6790,6770,1215
20230621,123700,4344173080,6760,6760,6760,6760,1670
20230621,123600,4332883880,6760,6760,6760,6760,456
20230621,123500,4329801320,6760,6750,6760,6750,956
20230621,123400,4323340180,6750,6750,6750,6750,11
20230621,123300,4323265930,6750,6760,6770,6750,1163
20230621,123200,4315409280,6750,6740,6750,6730,1902
20230621,123100,4302574090,6740,6730,6740,6730,612
20230621,123000,4298455320,6740,6730,6740,6730,313
20230621,122900,4296348820,6720,6730,6730,6720,699
20230621,122800,4291651030,6720,6720,6720,6720,102
20230621,122700,4290965590,6720,6720,6720,6720,72
20230621,122600,4290481750,6710,6720,6720,6710,30
20230621,122500,4290280160,6710,6710,6710,6710,95
20230621,122400,4289642710,6710,6710,6720,6710,496
20230621,122300,4286314510,6730,6720,6730,6720,1444
20230621,122200,4276610160,6730,6730,6730,6730,2817
20230621,122100,4257651750,6730,6730,6730,6720,131
20230621,122000,4256771380,6720,6720,6720,6720,80
20230621,121900,4256233780,6720,6720,6720,6720,781
20230621,121800,4250985460,6730,6720,6730,6710,173
20230621,121700,4249822130,6710,6710,6710,6710,0
20230621,121600,4249822130,6710,6710,6710,6710,0
20230621,121500,4249822130,6710,6710,6710,6710,150
20230621,121400,4248815630,6710,6710,6710,6710,48
20230621,121300,4248493550,6730,6720,6730,6720,173
20230621,121200,4247330980,6720,6730,6730,6720,161
20230621,121100,4246247960,6730,6710,6730,6700,64
20230621,121000,4245817810,6700,6700,6700,6700,24
20230621,120900,4245657010,6700,6690,6700,6690,735
20230621,120800,4240737510,6700,6700,6700,6690,841
20230621,120700,4235102820,6690,6710,6710,6690,2867
20230621,120600,4215895660,6710,6700,6710,6700,981
20230621,120500,4209322820,6710,6710,6710,6710,391
20230621,120400,4206699210,6710,6710,6710,6700,354
20230621,120300,4204324620,6710,6710,6710,6710,485
20230621,120200,4201070270,6710,6710,6710,6710,51
20230621,120100,4200728060,6710,6710,6710,6710,135
20230621,120000,4199822210,6710,6710,6710,6710,315
20230621,115900,4197708560,6710,6720,6720,6710,1095
20230621,115800,4190360870,6720,6720,6720,6720,99
20230621,115700,4189695590,6720,6720,6720,6720,26
20230621,115600,4189520870,6720,6730,6730,6710,379
20230621,115500,4186976850,6730,6740,6740,6730,349
20230621,115400,4184626080,6730,6730,6730,6730,49
20230621,115300,4184296310,6730,6710,6750,6710,324
20230621,115200,4182113580,6730,6710,6730,6710,177
20230621,115100,4180922670,6700,6750,6750,6700,3756
20230621,115000,4155660790,6750,6750,6750,6730,401
20230621,114900,4152957120,6730,6730,6740,6730,225
20230621,114800,4151442670,6720,6720,6730,6720,109
20230621,114700,4150709400,6720,6710,6720,6710,6
20230621,114600,4150669130,6700,6710,6710,6700,1107
20230621,114500,4143247890,6710,6720,6730,6710,1084
20230621,114400,4135963410,6710,6710,6710,6700,1100
20230621,114300,4128583410,6720,6720,6720,6720,196
20230621,114200,4127266290,6710,6710,6720,6710,573
20230621,114100,4123421440,6710,6710,6720,6700,421
20230621,114000,4120596620,6700,6700,6700,6690,1096
20230621,113900,4113263730,6690,6690,6700,6690,189
20230621,113800,4111997640,6690,6690,6700,6680,2306
20230621,113700,4096570590,6680,6690,6690,6680,1642
20230621,113600,4085600860,6690,6690,6700,6690,3122
20230621,113500,4064705440,6700,6710,6710,6700,3010
20230621,113400,4044538140,6710,6710,6710,6710,205
20230621,113300,4043162590,6700,6710,6710,6700,178
20230621,113200,4041968220,6710,6700,6710,6700,1144
20230621,113100,4034303410,6700,6710,6710,6700,5125
20230621,113000,3999935080,6720,6710,6720,6710,642
20230621,112900,3995622520,6710,6710,6720,6710,200
20230621,112800,3994280270,6710,6710,6710,6710,245
20230621,112700,3992636320,6710,6720,6720,6710,2006
20230621,112600,3979175990,6720,6720,6720,6710,1102
20230621,112500,3971771560,6720,6720,6720,6720,1688
20230621,112400,3960428200,6720,6730,6730,6720,306
20230621,112300,3958369790,6730,6720,6730,6710,753
20230621,112200,3953309520,6720,6720,6730,6710,3745
20230621,112100,3928163350,6730,6760,6770,6730,6981
20230621,112000,3881065800,6760,6760,6770,6760,1786
20230621,111900,3868992410,6790,6800,6800,6760,3722
20230621,111800,3843763960,6800,6810,6810,6800,1769
20230621,111700,3831731500,6810,6810,6810,6800,2231
20230621,111600,3816554600,6810,6800,6820,6800,1476
20230621,111500,3806503580,6800,6810,6820,6800,6159
20230621,111400,3764596220,6820,6800,6830,6800,4163
20230621,111300,3736255160,6800,6830,6840,6800,10102
20230621,111200,3667410170,6840,6850,6860,6840,6232
20230621,111100,3624747620,6850,6860,6870,6850,5468
20230621,111000,3587263180,6860,6860,6870,6840,4519
20230621,110900,3556262330,6860,6830,6860,6810,6001
20230621,110800,3515248960,6830,6860,6860,6830,5712
20230621,110700,3476132960,6860,6870,6870,6850,8778
20230621,110600,3415871050,6870,6880,6910,6860,26423
20230621,110500,3233796500,6870,6830,6880,6830,19007
20230621,110400,3103468890,6830,6790,6850,6790,16091
20230621,110300,2993812150,6770,6780,6790,6740,6737
20230621,110200,2948206690,6780,6790,6790,6720,4104
20230621,110100,2920446190,6800,6710,6800,6710,6738
20230621,110000,2874935060,6710,6690,6710,6690,1211
20230621,105900,2866820560,6700,6680,6700,6680,980
20230621,105800,2860268320,6680,6690,6710,6670,10108
20230621,105700,2792686180,6690,6740,6760,6670,17611
20230621,105600,2674668960,6750,6760,6850,6710,35877
20230621,105500,2432171110,6770,6910,6920,6740,57586
20230621,105400,2039439220,6860,6690,6920,6690,56778
20230621,105300,1654379310,6650,6690,6690,6650,571
20230621,105200,1650572980,6690,6680,6690,6680,265
20230621,105100,1648801390,6680,6640,6680,6640,232
20230621,105000,1647252510,6640,6640,6640,6640,0
20230621,104900,1647252510,6640,6640,6700,6640,8128
20230621,104800,1592949350,6700,6690,6700,6630,4656
20230621,104700,1561959500,6680,6690,6690,6680,705
20230621,104600,1557243820,6690,6690,6690,6690,1284
20230621,104500,1548653860,6690,6690,6700,6690,1661
20230621,104400,1537541760,6690,6680,6690,6660,1298
20230621,104300,1528875740,6680,6630,6680,6630,8343
20230621,104200,1473418160,6630,6640,6640,6630,949
20230621,104100,1467125970,6640,6640,6650,6630,1318
20230621,104000,1458372940,6640,6650,6650,6640,2183
20230621,103900,1443862230,6650,6620,6650,6610,4265
20230621,103800,1415560360,6630,6620,6630,6610,595
20230621,103700,1411616530,6620,6620,6620,6610,1432
20230621,103600,1402137690,6610,6620,6620,6600,710
20230621,103500,1397444600,6610,6610,6610,6610,69
20230621,103400,1396988510,6620,6600,6620,6600,411
20230621,103300,1394275710,6600,6610,6610,6600,1173
20230621,103200,1386522350,6600,6600,6600,6600,1307
20230621,103100,1377896150,6600,6600,6600,6600,611
20230621,103000,1373863550,6600,6590,6600,6590,2851
20230621,102900,1355053440,6590,6590,6590,6590,96
20230621,102800,1354420800,6600,6590,6600,6590,81
20230621,102700,1353886720,6590,6600,6600,6590,216
20230621,102600,1352461880,6600,6600,6600,6600,741
20230621,102500,1347571280,6590,6600,6610,6590,1218
20230621,102400,1339533420,6600,6600,6600,6600,449
20230621,102300,1336570020,6600,6600,6600,6600,350
20230621,102200,1334260020,6600,6610,6610,6600,359
20230621,102100,1331890610,6620,6620,6620,6600,1666
20230621,102000,1320862990,6610,6600,6610,6600,2606
20230621,101900,1303660740,6600,6600,6610,6600,456
20230621,101800,1300651120,6600,6600,6600,6600,1638
20230621,101700,1289840320,6600,6590,6600,6590,2344
20230621,101600,1274389240,6590,6600,6600,6590,320
20230621,101500,1272278340,6600,6600,6600,6590,3894
20230621,101400,1246598580,6600,6580,6600,6580,547
20230621,101300,1242993550,6580,6570,6590,6570,1139
20230621,101200,1235496430,6570,6590,6590,6570,843
20230621,101100,1229951320,6580,6580,6580,6570,784
20230621,101000,1224796410,6580,6580,6590,6580,2624
20230621,100900,1207530190,6580,6580,6590,6580,2493
20230621,100800,1191126200,6580,6590,6590,6580,3065
20230621,100700,1170951510,6590,6590,6600,6590,4516
20230621,100600,1141190570,6590,6590,6600,6590,1943
20230621,100500,1128386180,6590,6600,6600,6590,715
20230621,100400,1123674290,6600,6610,6610,6600,1784
20230621,100300,1111899190,6600,6600,6610,6600,1080
20230621,100200,1104771170,6600,6600,6610,6600,307
20230621,100100,1102743650,6600,6600,6610,6600,3426
20230621,100000,1080131270,6600,6600,6610,6600,9196
20230621,095900,1019437620,6600,6610,6610,6600,94
20230621,095800,1018817200,6620,6600,6620,6600,1823
20230621,095700,1006770000,6600,6610,6620,6600,5388
20230621,095600,971187600,6620,6620,6620,6610,3132
20230621,095500,950483930,6620,6620,6620,6610,6735
20230621,095400,905958650,6620,6620,6620,6610,416
20230621,095300,903208370,6620,6620,6620,6610,1038
20230621,095200,896338130,6620,6620,6620,6620,1278
20230621,095100,887877770,6620,6620,6620,6620,724
20230621,095000,883084890,6610,6610,6610,6610,398
20230621,094900,880454110,6610,6610,6640,6610,7394
20230621,094800,831525960,6610,6610,6620,6610,3899
20230621,094700,805751570,6620,6620,6630,6620,5028
20230621,094600,772466110,6620,6630,6630,6620,167
20230621,094500,771358960,6630,6630,6630,6620,696
20230621,094400,766750470,6620,6620,6620,6620,1578
20230621,094300,756304110,6620,6640,6640,6620,4553
20230621,094200,726147310,6630,6620,6640,6620,3028
20230621,094100,706101820,6620,6620,6640,6620,597
20230621,094000,702147660,6620,6620,6630,6620,519
20230621,093900,698711760,6640,6640,6640,6630,3819
20230621,093800,673389430,6640,6640,6640,6630,1834
20230621,093700,661229400,6640,6630,6650,6630,255
20230621,093600,659538000,6640,6650,6650,6640,1550
20230621,093500,649245490,6640,6650,6650,6640,803
20230621,093400,643907810,6640,6640,6640,6640,866
20230621,093300,638157570,6640,6630,6640,6630,6649
20230621,093200,594070380,6640,6630,6650,6630,555
20230621,093100,590389860,6640,6630,6650,6630,200
20230621,093000,589063090,6650,6650,6650,6630,2782
20230621,092900,570591480,6650,6640,6650,6640,785
20230621,092800,565373560,6640,6640,6640,6630,1075
20230621,092700,558242490,6640,6640,6640,6630,769
20230621,092600,553137130,6640,6640,6650,6630,1467
20230621,092500,543405440,6650,6650,6650,6650,62
20230621,092400,542993140,6650,6650,6650,6650,3710
20230621,092300,518321640,6650,6630,6650,6630,708
20230621,092200,513623190,6630,6630,6640,6630,2736
20230621,092100,495481910,6630,6630,6630,6630,2709
20230621,092000,477521240,6640,6640,6640,6630,353
20230621,091900,475179440,6640,6640,6640,6630,923
20230621,091800,469059340,6640,6630,6640,6630,3681
20230621,091700,444645950,6640,6640,6640,6630,3021
20230621,091600,424615660,6640,6630,6640,6630,421
20230621,091500,421820540,6630,6640,6650,6630,2167
20230621,091400,407414640,6640,6630,6640,6630,511
20230621,091300,404026680,6630,6630,6650,6630,1050
20230621,091200,397064850,6630,6670,6670,6630,391
20230621,091100,394471980,6630,6630,6630,6620,4942
20230621,091000,361752000,6620,6680,6680,6620,13486
20230621,090900,272423200,6640,6660,6660,6640,947
20230621,090800,266123260,6660,6690,6690,6660,1476
20230621,090700,256279200,6690,6650,6690,6620,4243
20230621,090600,228097720,6650,6680,6680,6650,1232
20230621,090500,219884500,6680,6710,6710,6680,5389
20230621,090400,183837920,6700,6720,6740,6700,11335
20230621,090300,107660990,6720,6690,6730,6680,4697
20230621,090200,76169500,6690,6660,6700,6660,1148
20230621,090100,68503110,6660,6630,6660,6630,1647
20230621,090000,57566140,6630,6660,6660,6620,8020