stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,230100,1142959572,1044,1044,1044,1044,20252
20230621,230000,1142959572,1044,1044,1044,1044,0
20230621,225900,1142959572,1044,1044,1044,1044,0
20230621,225800,1142959572,1044,1044,1044,1044,0
20230621,225700,1142959572,1044,1044,1044,1044,0
20230621,225600,1142959572,1044,1044,1044,1044,0
20230621,225500,1142959572,1044,1044,1044,1044,0
20230621,225400,1142959572,1044,1044,1044,1044,0
20230621,225300,1142959572,1044,1044,1044,1044,0
20230621,225200,1142959572,1044,1044,1044,1044,0
20230621,225100,1142959572,1044,1044,1044,1044,0
20230621,225000,1142959572,1044,1044,1044,1044,0
20230621,224900,1142959572,1044,1044,1044,1044,0
20230621,224800,1142959572,1044,1044,1044,1044,0
20230621,224700,1142959572,1044,1044,1044,1044,0
20230621,224600,1142959572,1044,1044,1044,1044,0
20230621,224500,1142959572,1044,1044,1044,1044,0
20230621,224400,1142959572,1044,1044,1044,1044,0
20230621,224300,1142959572,1044,1044,1044,1044,0
20230621,224200,1142959572,1044,1044,1044,1044,0
20230621,224100,1142959572,1044,1044,1044,1044,0
20230621,224000,1142959572,1044,1044,1044,1044,0
20230621,223900,1142959572,1044,1044,1044,1044,0
20230621,223800,1142959572,1044,1044,1044,1044,0
20230621,223700,1142959572,1044,1044,1044,1044,0
20230621,223600,1142959572,1044,1044,1044,1044,0
20230621,223500,1142959572,1044,1044,1044,1044,0
20230621,223400,1142959572,1044,1044,1044,1044,0
20230621,223300,1142959572,1044,1044,1044,1044,0
20230621,223200,1142959572,1044,1044,1044,1044,0
20230621,223100,1142959572,1044,1044,1044,1044,20252
20230621,223000,1142959572,1044,1044,1044,1044,0
20230621,222900,1142959572,1044,1044,1044,1044,0
20230621,222800,1142959572,1044,1044,1044,1044,0
20230621,222700,1142959572,1044,1044,1044,1044,0
20230621,222600,1142959572,1044,1044,1044,1044,0
20230621,222500,1142959572,1044,1044,1044,1044,0
20230621,222400,1142959572,1044,1044,1044,1044,0
20230621,222300,1142959572,1044,1044,1044,1044,0
20230621,222200,1142959572,1044,1044,1044,1044,0
20230621,222100,1142959572,1044,1044,1044,1044,0
20230621,222000,1142959572,1044,1044,1044,1044,0
20230621,221900,1142959572,1044,1044,1044,1044,0
20230621,221800,1142959572,1044,1044,1044,1044,0
20230621,221700,1142959572,1044,1044,1044,1044,0
20230621,221600,1142959572,1044,1044,1044,1044,0
20230621,221500,1142959572,1044,1044,1044,1044,0
20230621,221400,1142959572,1044,1044,1044,1044,0
20230621,221300,1142959572,1044,1044,1044,1044,0
20230621,221200,1142959572,1044,1044,1044,1044,0
20230621,221100,1142959572,1044,1044,1044,1044,0
20230621,221000,1142959572,1044,1044,1044,1044,0
20230621,220900,1142959572,1044,1044,1044,1044,0
20230621,220800,1142959572,1044,1044,1044,1044,0
20230621,220700,1142959572,1044,1044,1044,1044,0
20230621,220600,1142959572,1044,1044,1044,1044,0
20230621,220500,1142959572,1044,1044,1044,1044,0
20230621,220400,1142959572,1044,1044,1044,1044,0
20230621,220300,1142959572,1044,1044,1044,1044,0
20230621,220200,1142959572,1044,1044,1044,1044,0
20230621,220100,1142959572,1044,1044,1044,1044,20252
20230621,220000,1142959572,1044,1044,1044,1044,0
20230621,215900,1142959572,1044,1044,1044,1044,0
20230621,215800,1142959572,1044,1044,1044,1044,0
20230621,215700,1142959572,1044,1044,1044,1044,0
20230621,215600,1142959572,1044,1044,1044,1044,0
20230621,215500,1142959572,1044,1044,1044,1044,0
20230621,215400,1142959572,1044,1044,1044,1044,0
20230621,215300,1142959572,1044,1044,1044,1044,0
20230621,215200,1142959572,1044,1044,1044,1044,0
20230621,215100,1142959572,1044,1044,1044,1044,0
20230621,215000,1142959572,1044,1044,1044,1044,0
20230621,214900,1142959572,1044,1044,1044,1044,0
20230621,214800,1142959572,1044,1044,1044,1044,0
20230621,214700,1142959572,1044,1044,1044,1044,0
20230621,214600,1142959572,1044,1044,1044,1044,0
20230621,214500,1142959572,1044,1044,1044,1044,0
20230621,214400,1142959572,1044,1044,1044,1044,0
20230621,214300,1142959572,1044,1044,1044,1044,0
20230621,214200,1142959572,1044,1044,1044,1044,0
20230621,214100,1142959572,1044,1044,1044,1044,0
20230621,214000,1142959572,1044,1044,1044,1044,0
20230621,213900,1142959572,1044,1044,1044,1044,0
20230621,213800,1142959572,1044,1044,1044,1044,0
20230621,213700,1142959572,1044,1044,1044,1044,0
20230621,213600,1142959572,1044,1044,1044,1044,0
20230621,213500,1142959572,1044,1044,1044,1044,0
20230621,213400,1142959572,1044,1044,1044,1044,0
20230621,213300,1142959572,1044,1044,1044,1044,0
20230621,213200,1142959572,1044,1044,1044,1044,0
20230621,213100,1142959572,1044,1044,1044,1044,20252
20230621,213000,1142959572,1044,1044,1044,1044,0
20230621,212900,1142959572,1044,1044,1044,1044,0
20230621,212800,1142959572,1044,1044,1044,1044,0
20230621,212700,1142959572,1044,1044,1044,1044,0
20230621,212600,1142959572,1044,1044,1044,1044,0
20230621,212500,1142959572,1044,1044,1044,1044,0
20230621,212400,1142959572,1044,1044,1044,1044,0
20230621,212300,1142959572,1044,1044,1044,1044,0
20230621,212200,1142959572,1044,1044,1044,1044,0
20230621,212100,1142959572,1044,1044,1044,1044,0
20230621,212000,1142959572,1044,1044,1044,1044,0
20230621,211900,1142959572,1044,1044,1044,1044,0
20230621,211800,1142959572,1044,1044,1044,1044,0
20230621,211700,1142959572,1044,1044,1044,1044,0
20230621,211600,1142959572,1044,1044,1044,1044,0
20230621,211500,1142959572,1044,1044,1044,1044,0
20230621,211400,1142959572,1044,1044,1044,1044,0
20230621,211300,1142959572,1044,1044,1044,1044,0
20230621,211200,1142959572,1044,1044,1044,1044,0
20230621,211100,1142959572,1044,1044,1044,1044,0
20230621,211000,1142959572,1044,1044,1044,1044,0
20230621,210900,1142959572,1044,1044,1044,1044,0
20230621,210800,1142959572,1044,1044,1044,1044,0
20230621,210700,1142959572,1044,1044,1044,1044,0
20230621,210600,1142959572,1044,1044,1044,1044,0
20230621,210500,1142959572,1044,1044,1044,1044,0
20230621,210400,1142959572,1044,1044,1044,1044,0
20230621,210300,1142959572,1044,1044,1044,1044,0
20230621,210200,1142959572,1044,1044,1044,1044,0
20230621,210100,1142959572,1044,1044,1044,1044,20252
20230621,210000,1142959572,1044,1044,1044,1044,0
20230621,205900,1142959572,1044,1044,1044,1044,0
20230621,205800,1142959572,1044,1044,1044,1044,0
20230621,205700,1142959572,1044,1044,1044,1044,0
20230621,205600,1142959572,1044,1044,1044,1044,0
20230621,205500,1142959572,1044,1044,1044,1044,0
20230621,205400,1142959572,1044,1044,1044,1044,0
20230621,205300,1142959572,1044,1044,1044,1044,0
20230621,205200,1142959572,1044,1044,1044,1044,0
20230621,205100,1142959572,1044,1044,1044,1044,0
20230621,205000,1142959572,1044,1044,1044,1044,0
20230621,204900,1142959572,1044,1044,1044,1044,0
20230621,204800,1142959572,1044,1044,1044,1044,0
20230621,204700,1142959572,1044,1044,1044,1044,0
20230621,204600,1142959572,1044,1044,1044,1044,0
20230621,204500,1142959572,1044,1044,1044,1044,0
20230621,204400,1142959572,1044,1044,1044,1044,0
20230621,204300,1142959572,1044,1044,1044,1044,0
20230621,204200,1142959572,1044,1044,1044,1044,0
20230621,204100,1142959572,1044,1044,1044,1044,0
20230621,204000,1142959572,1044,1044,1044,1044,0
20230621,203900,1142959572,1044,1044,1044,1044,0
20230621,203800,1142959572,1044,1044,1044,1044,0
20230621,203700,1142959572,1044,1044,1044,1044,0
20230621,203600,1142959572,1044,1044,1044,1044,0
20230621,203500,1142959572,1044,1044,1044,1044,0
20230621,203400,1142959572,1044,1044,1044,1044,0
20230621,203300,1142959572,1044,1044,1044,1044,0
20230621,203200,1142959572,1044,1044,1044,1044,0
20230621,203100,1142959572,1044,1044,1044,1044,20252
20230621,203000,1142959572,1044,1044,1044,1044,0
20230621,202900,1142959572,1044,1044,1044,1044,0
20230621,202800,1142959572,1044,1044,1044,1044,0
20230621,202700,1142959572,1044,1044,1044,1044,0
20230621,202600,1142959572,1044,1044,1044,1044,0
20230621,202500,1142959572,1044,1044,1044,1044,0
20230621,202400,1142959572,1044,1044,1044,1044,0
20230621,202300,1142959572,1044,1044,1044,1044,0
20230621,202200,1142959572,1044,1044,1044,1044,0
20230621,202100,1142959572,1044,1044,1044,1044,0
20230621,202000,1142959572,1044,1044,1044,1044,0
20230621,201900,1142959572,1044,1044,1044,1044,0
20230621,201800,1142959572,1044,1044,1044,1044,0
20230621,201700,1142959572,1044,1044,1044,1044,0
20230621,201600,1142959572,1044,1044,1044,1044,0
20230621,201500,1142959572,1044,1044,1044,1044,0
20230621,201400,1142959572,1044,1044,1044,1044,0
20230621,201300,1142959572,1044,1044,1044,1044,0
20230621,201200,1142959572,1044,1044,1044,1044,0
20230621,201100,1142959572,1044,1044,1044,1044,0
20230621,201000,1142959572,1044,1044,1044,1044,0
20230621,200900,1142959572,1044,1044,1044,1044,0
20230621,200800,1142959572,1044,1044,1044,1044,0
20230621,200700,1142959572,1044,1044,1044,1044,0
20230621,200600,1142959572,1044,1044,1044,1044,0
20230621,200500,1142959572,1044,1044,1044,1044,0
20230621,200400,1142959572,1044,1044,1044,1044,0
20230621,200300,1142959572,1044,1044,1044,1044,0
20230621,200200,1142959572,1044,1044,1044,1044,0
20230621,200100,1142959572,1044,1044,1044,1044,20252
20230621,200000,1142959572,1044,1044,1044,1044,0
20230621,195900,1142959572,1044,1044,1044,1044,0
20230621,195800,1142959572,1044,1044,1044,1044,0
20230621,195700,1142959572,1044,1044,1044,1044,0
20230621,195600,1142959572,1044,1044,1044,1044,0
20230621,195500,1142959572,1044,1044,1044,1044,0
20230621,195400,1142959572,1044,1044,1044,1044,0
20230621,195300,1142959572,1044,1044,1044,1044,0
20230621,195200,1142959572,1044,1044,1044,1044,0
20230621,195100,1142959572,1044,1044,1044,1044,0
20230621,195000,1142959572,1044,1044,1044,1044,0
20230621,194900,1142959572,1044,1044,1044,1044,0
20230621,194800,1142959572,1044,1044,1044,1044,0
20230621,194700,1142959572,1044,1044,1044,1044,0
20230621,194600,1142959572,1044,1044,1044,1044,0
20230621,194500,1142959572,1044,1044,1044,1044,0
20230621,194400,1142959572,1044,1044,1044,1044,0
20230621,194300,1142959572,1044,1044,1044,1044,0
20230621,194200,1142959572,1044,1044,1044,1044,0
20230621,194100,1142959572,1044,1044,1044,1044,0
20230621,194000,1142959572,1044,1044,1044,1044,0
20230621,193900,1142959572,1044,1044,1044,1044,0
20230621,193800,1142959572,1044,1044,1044,1044,0
20230621,193700,1142959572,1044,1044,1044,1044,0
20230621,193600,1142959572,1044,1044,1044,1044,0
20230621,193500,1142959572,1044,1044,1044,1044,0
20230621,193400,1142959572,1044,1044,1044,1044,0
20230621,193300,1142959572,1044,1044,1044,1044,0
20230621,193200,1142959572,1044,1044,1044,1044,0
20230621,193100,1142959572,1044,1044,1044,1044,20252
20230621,193000,1142959572,1044,1044,1044,1044,0
20230621,192900,1142959572,1044,1044,1044,1044,0
20230621,192800,1142959572,1044,1044,1044,1044,0
20230621,192700,1142959572,1044,1044,1044,1044,0
20230621,192600,1142959572,1044,1044,1044,1044,0
20230621,192500,1142959572,1044,1044,1044,1044,0
20230621,192400,1142959572,1044,1044,1044,1044,0
20230621,192300,1142959572,1044,1044,1044,1044,0
20230621,192200,1142959572,1044,1044,1044,1044,0
20230621,192100,1142959572,1044,1044,1044,1044,0
20230621,192000,1142959572,1044,1044,1044,1044,0
20230621,191900,1142959572,1044,1044,1044,1044,0
20230621,191800,1142959572,1044,1044,1044,1044,0
20230621,191700,1142959572,1044,1044,1044,1044,0
20230621,191600,1142959572,1044,1044,1044,1044,0
20230621,191500,1142959572,1044,1044,1044,1044,0
20230621,191400,1142959572,1044,1044,1044,1044,0
20230621,191300,1142959572,1044,1044,1044,1044,0
20230621,191200,1142959572,1044,1044,1044,1044,0
20230621,191100,1142959572,1044,1044,1044,1044,0
20230621,191000,1142959572,1044,1044,1044,1044,0
20230621,190900,1142959572,1044,1044,1044,1044,0
20230621,190800,1142959572,1044,1044,1044,1044,0
20230621,190700,1142959572,1044,1044,1044,1044,0
20230621,190600,1142959572,1044,1044,1044,1044,0
20230621,190500,1142959572,1044,1044,1044,1044,0
20230621,190400,1142959572,1044,1044,1044,1044,0
20230621,190300,1142959572,1044,1044,1044,1044,0
20230621,190200,1142959572,1044,1044,1044,1044,0
20230621,190100,1142959572,1044,1044,1044,1044,20252
20230621,190000,1142959572,1044,1044,1044,1044,0
20230621,185900,1142959572,1044,1044,1044,1044,0
20230621,185800,1142959572,1044,1044,1044,1044,0
20230621,185700,1142959572,1044,1044,1044,1044,0
20230621,185600,1142959572,1044,1044,1044,1044,0
20230621,185500,1142959572,1044,1044,1044,1044,0
20230621,185400,1142959572,1044,1044,1044,1044,0
20230621,185300,1142959572,1044,1044,1044,1044,0
20230621,185200,1142959572,1044,1044,1044,1044,0
20230621,185100,1142959572,1044,1044,1044,1044,0
20230621,185000,1142959572,1044,1044,1044,1044,0
20230621,184900,1142959572,1044,1044,1044,1044,0
20230621,184800,1142959572,1044,1044,1044,1044,0
20230621,184700,1142959572,1044,1044,1044,1044,0
20230621,184600,1142959572,1044,1044,1044,1044,0
20230621,184500,1142959572,1044,1044,1044,1044,0
20230621,184400,1142959572,1044,1044,1044,1044,0
20230621,184300,1142959572,1044,1044,1044,1044,0
20230621,184200,1142959572,1044,1044,1044,1044,0
20230621,184100,1142959572,1044,1044,1044,1044,0
20230621,184000,1142959572,1044,1044,1044,1044,0
20230621,183900,1142959572,1044,1044,1044,1044,0
20230621,183800,1142959572,1044,1044,1044,1044,0
20230621,183700,1142959572,1044,1044,1044,1044,0
20230621,183600,1142959572,1044,1044,1044,1044,0
20230621,183500,1142959572,1044,1044,1044,1044,0
20230621,183400,1142959572,1044,1044,1044,1044,0
20230621,183300,1142959572,1044,1044,1044,1044,0
20230621,183200,1142959572,1044,1044,1044,1044,0
20230621,183100,1142959572,1044,1044,1044,1044,20252
20230621,183000,1142959572,1044,1044,1044,1044,0
20230621,182900,1142959572,1044,1044,1044,1044,0
20230621,182800,1142959572,1044,1044,1044,1044,0
20230621,182700,1142959572,1044,1044,1044,1044,0
20230621,182600,1142959572,1044,1044,1044,1044,0
20230621,182500,1142959572,1044,1044,1044,1044,0
20230621,182400,1142959572,1044,1044,1044,1044,0
20230621,182300,1142959572,1044,1044,1044,1044,0
20230621,182200,1142959572,1044,1044,1044,1044,0
20230621,182100,1142959572,1044,1044,1044,1044,0
20230621,182000,1142959572,1044,1044,1044,1044,0
20230621,181900,1142959572,1044,1044,1044,1044,0
20230621,181800,1142959572,1044,1044,1044,1044,0
20230621,181700,1142959572,1044,1044,1044,1044,0
20230621,181600,1142959572,1044,1044,1044,1044,0
20230621,181500,1142959572,1044,1044,1044,1044,0
20230621,181400,1142959572,1044,1044,1044,1044,0
20230621,181300,1142959572,1044,1044,1044,1044,0
20230621,181200,1142959572,1044,1044,1044,1044,0
20230621,181100,1142959572,1044,1044,1044,1044,0
20230621,181000,1142959572,1044,1044,1044,1044,0
20230621,180900,1142959572,1044,1044,1044,1044,0
20230621,180800,1142959572,1044,1044,1044,1044,0
20230621,180700,1142959572,1044,1044,1044,1044,0
20230621,180600,1142959572,1044,1044,1044,1044,0
20230621,180500,1142959572,1044,1044,1044,1044,0
20230621,180400,1142959572,1044,1044,1044,1044,0
20230621,180300,1142959572,1044,1044,1044,1044,0
20230621,180200,1142959572,1044,1044,1044,1044,0
20230621,180100,1142959572,1044,1044,1044,1044,20252
20230621,180000,1142959572,1044,1044,1044,1044,0
20230621,175900,1142959572,1044,1044,1044,1044,0
20230621,175800,1142959572,1044,1044,1044,1044,0
20230621,175700,1142959572,1044,1044,1044,1044,0
20230621,175600,1142959572,1044,1044,1044,1044,0
20230621,175500,1142959572,1044,1044,1044,1044,0
20230621,175400,1142959572,1044,1044,1044,1044,0
20230621,175300,1142959572,1044,1044,1044,1044,0
20230621,175200,1142959572,1044,1044,1044,1044,0
20230621,175100,1142959572,1044,1044,1044,1044,0
20230621,175000,1142959572,1044,1044,1044,1044,0
20230621,174900,1142959572,1044,1044,1044,1044,0
20230621,174800,1142959572,1044,1044,1044,1044,0
20230621,174700,1142959572,1044,1044,1044,1044,0
20230621,174600,1142959572,1044,1044,1044,1044,0
20230621,174500,1142959572,1044,1044,1044,1044,0
20230621,174400,1142959572,1044,1044,1044,1044,0
20230621,174300,1142959572,1044,1044,1044,1044,0
20230621,174200,1142959572,1044,1044,1044,1044,0
20230621,174100,1142959572,1044,1044,1044,1044,0
20230621,174000,1142959572,1044,1044,1044,1044,0
20230621,173900,1142959572,1044,1044,1044,1044,0
20230621,173800,1142959572,1044,1044,1044,1044,0
20230621,173700,1142959572,1044,1044,1044,1044,0
20230621,173600,1142959572,1044,1044,1044,1044,0
20230621,173500,1142959572,1044,1044,1044,1044,0
20230621,173400,1142959572,1044,1044,1044,1044,0
20230621,173300,1142959572,1044,1044,1044,1044,0
20230621,173200,1142959572,1044,1044,1044,1044,0
20230621,173100,1142959572,1044,1044,1044,1044,20252
20230621,173000,1142959572,1044,1044,1044,1044,0
20230621,172900,1142959572,1044,1044,1044,1044,0
20230621,172800,1142959572,1044,1044,1044,1044,0
20230621,172700,1142959572,1044,1044,1044,1044,0
20230621,172600,1142959572,1044,1044,1044,1044,0
20230621,172500,1142959572,1044,1044,1044,1044,0
20230621,172400,1142959572,1044,1044,1044,1044,0
20230621,172300,1142959572,1044,1044,1044,1044,0
20230621,172200,1142959572,1044,1044,1044,1044,0
20230621,172100,1142959572,1044,1044,1044,1044,0
20230621,172000,1142959572,1044,1044,1044,1044,0
20230621,171900,1142959572,1044,1044,1044,1044,0
20230621,171800,1142959572,1044,1044,1044,1044,0
20230621,171700,1142959572,1044,1044,1044,1044,0
20230621,171600,1142959572,1044,1044,1044,1044,0
20230621,171500,1142959572,1044,1044,1044,1044,0
20230621,171400,1142959572,1044,1044,1044,1044,0
20230621,171300,1142959572,1044,1044,1044,1044,0
20230621,171200,1142959572,1044,1044,1044,1044,0
20230621,171100,1142959572,1044,1044,1044,1044,0
20230621,171000,1142959572,1044,1044,1044,1044,0
20230621,170900,1142959572,1044,1044,1044,1044,0
20230621,170800,1142959572,1044,1044,1044,1044,0
20230621,170700,1142959572,1044,1044,1044,1044,0
20230621,170600,1142959572,1044,1044,1044,1044,0
20230621,170500,1142959572,1044,1044,1044,1044,0
20230621,170400,1142959572,1044,1044,1044,1044,0
20230621,170300,1142959572,1044,1044,1044,1044,0
20230621,170200,1142959572,1044,1044,1044,1044,0
20230621,170100,1142959572,1044,1044,1044,1044,20252
20230621,170000,1142959572,1044,1044,1044,1044,0
20230621,165900,1142959572,1044,1044,1044,1044,0
20230621,165800,1142959572,1044,1044,1044,1044,0
20230621,165700,1142959572,1044,1044,1044,1044,0
20230621,165600,1142959572,1044,1044,1044,1044,0
20230621,165500,1142959572,1044,1044,1044,1044,0
20230621,165400,1142959572,1044,1044,1044,1044,0
20230621,165300,1142959572,1044,1044,1044,1044,0
20230621,165200,1142959572,1044,1044,1044,1044,0
20230621,165100,1142959572,1044,1044,1044,1044,0
20230621,165000,1142959572,1044,1044,1044,1044,0
20230621,164900,1142959572,1044,1044,1044,1044,0
20230621,164800,1142959572,1044,1044,1044,1044,0
20230621,164700,1142959572,1044,1044,1044,1044,0
20230621,164600,1142959572,1044,1044,1044,1044,0
20230621,164500,1142959572,1044,1044,1044,1044,0
20230621,164400,1142959572,1044,1044,1044,1044,0
20230621,164300,1142959572,1044,1044,1044,1044,0
20230621,164200,1142959572,1044,1044,1044,1044,0
20230621,164100,1142959572,1044,1044,1044,1044,0
20230621,164000,1142959572,1044,1044,1044,1044,0
20230621,163900,1142959572,1044,1044,1044,1044,0
20230621,163800,1142959572,1044,1044,1044,1044,0
20230621,163700,1142959572,1044,1044,1044,1044,0
20230621,163600,1142959572,1044,1044,1044,1044,0
20230621,163500,1142959572,1044,1044,1044,1044,0
20230621,163400,1142959572,1044,1044,1044,1044,0
20230621,163300,1142959572,1044,1044,1044,1044,0
20230621,163200,1142959572,1044,1044,1044,1044,0
20230621,163100,1142959572,1044,1044,1044,1044,20252
20230621,163000,1142959572,1044,1044,1044,1044,0
20230621,162900,1142959572,1044,1044,1044,1044,0
20230621,162800,1142959572,1044,1044,1044,1044,0
20230621,162700,1142959572,1044,1044,1044,1044,0
20230621,162600,1142959572,1044,1044,1044,1044,0
20230621,162500,1142959572,1044,1044,1044,1044,0
20230621,162400,1142959572,1044,1044,1044,1044,0
20230621,162300,1142959572,1044,1044,1044,1044,0
20230621,162200,1142959572,1044,1044,1044,1044,0
20230621,162100,1142959572,1044,1044,1044,1044,0
20230621,162000,1142959572,1044,1044,1044,1044,0
20230621,161900,1142959572,1044,1044,1044,1044,0
20230621,161800,1142959572,1044,1044,1044,1044,0
20230621,161700,1142959572,1044,1044,1044,1044,0
20230621,161600,1142959572,1044,1044,1044,1044,0
20230621,161500,1142959572,1044,1044,1044,1044,0
20230621,161400,1142959572,1044,1044,1044,1044,0
20230621,161300,1142959572,1044,1044,1044,1044,0
20230621,161200,1142959572,1044,1044,1044,1044,0
20230621,161100,1142959572,1044,1044,1044,1044,0
20230621,161000,1142959572,1044,1044,1044,1044,0
20230621,160900,1142959572,1044,1044,1044,1044,0
20230621,160800,1142959572,1044,1044,1044,1044,0
20230621,160700,1142959572,1044,1044,1044,1044,0
20230621,160600,1142959572,1044,1044,1044,1044,0
20230621,160500,1142959572,1044,1044,1044,1044,0
20230621,160400,1142959572,1044,1044,1044,1044,0
20230621,160300,1142959572,1044,1044,1044,1044,0
20230621,160200,1142959572,1044,1044,1044,1044,0
20230621,160100,1142959572,1044,1044,1044,1044,20252
20230621,160000,1142959572,1044,1044,1044,1044,0
20230621,155900,1142959572,1044,1044,1044,1044,0
20230621,155800,1142959572,1044,1044,1044,1044,0
20230621,155700,1142959572,1044,1044,1044,1044,0
20230621,155600,1142959572,1044,1044,1044,1044,0
20230621,155500,1142959572,1044,1044,1044,1044,0
20230621,155400,1142959572,1044,1044,1044,1044,0
20230621,155300,1142959572,1044,1044,1044,1044,0
20230621,155200,1142959572,1044,1044,1044,1044,0
20230621,155100,1142959572,1044,1044,1044,1044,0
20230621,155000,1142959572,1044,1044,1044,1044,0
20230621,154900,1142959572,1044,1044,1044,1044,0
20230621,154800,1142959572,1044,1044,1044,1044,0
20230621,154700,1142959572,1044,1044,1044,1044,0
20230621,154600,1142959572,1044,1044,1044,1044,0
20230621,154500,1142959572,1044,1044,1044,1044,0
20230621,154400,1142959572,1044,1044,1044,1044,0
20230621,154300,1142959572,1044,1044,1044,1044,0
20230621,154200,1142959572,1044,1044,1044,1044,0
20230621,154100,1142959572,1044,1044,1044,1044,0
20230621,154000,1142959572,1044,1044,1044,1044,0
20230621,153900,1142959572,1044,1044,1044,1044,0
20230621,153800,1142959572,1044,1044,1044,1044,0
20230621,153700,1142959572,1044,1044,1044,1044,0
20230621,153600,1142959572,1044,1044,1044,1044,0
20230621,153500,1142959572,1044,1044,1044,1044,0
20230621,153400,1142959572,1044,1044,1044,1044,0
20230621,153300,1142959572,1044,1044,1044,1044,0
20230621,153200,1142959572,1044,1044,1044,1044,0
20230621,153100,1142959572,1044,1044,1044,1044,20252
20230621,153000,1142959572,1044,1044,1044,1044,20252
20230621,152900,1121816484,1041,1041,1041,1041,0
20230621,152800,1121816484,1041,1041,1041,1041,0
20230621,152700,1121816484,1041,1041,1041,1041,0
20230621,152600,1121816484,1041,1041,1041,1041,0
20230621,152500,1121816484,1041,1041,1041,1041,0
20230621,152400,1121816484,1041,1041,1041,1041,0
20230621,152300,1121816484,1041,1041,1041,1041,0
20230621,152200,1121816484,1041,1041,1041,1041,0
20230621,152100,1121816484,1041,1041,1041,1041,0
20230621,152000,1121816484,1041,1041,1041,1041,0
20230621,151900,1121816484,1041,1038,1041,1037,6611
20230621,151800,1114946795,1038,1038,1038,1038,3749
20230621,151700,1111055333,1038,1037,1038,1037,1485
20230621,151600,1109514537,1037,1038,1038,1037,1408
20230621,151500,1108054146,1040,1038,1040,1038,5592
20230621,151400,1102241521,1037,1037,1037,1037,1909
20230621,151300,1100261888,1037,1037,1040,1036,2126
20230621,151200,1098057334,1037,1037,1037,1037,561
20230621,151100,1097475577,1037,1040,1040,1036,1273
20230621,151000,1096154933,1041,1038,1041,1036,6723
20230621,150900,1089180621,1038,1040,1040,1038,2319
20230621,150800,1086771337,1040,1041,1041,1040,251
20230621,150700,1086510196,1041,1041,1041,1040,425
20230621,150600,1086067884,1041,1041,1041,1041,302
20230621,150500,1085753502,1042,1043,1043,1042,3116
20230621,150400,1082506446,1044,1040,1044,1040,8010
20230621,150300,1074167151,1040,1037,1041,1037,14326
20230621,150200,1059275266,1037,1036,1037,1035,7484
20230621,150100,1051520475,1035,1036,1037,1035,18119
20230621,150000,1032749129,1035,1036,1036,1035,1115
20230621,145900,1031594504,1036,1033,1036,1033,4616
20230621,145800,1026817074,1035,1035,1035,1033,1258
20230621,145700,1025515864,1035,1035,1035,1033,14664
20230621,145600,1010363964,1035,1036,1036,1035,608
20230621,145500,1009734584,1036,1035,1036,1034,6458
20230621,145400,1003053380,1035,1035,1035,1034,5322
20230621,145300,997549832,1035,1037,1037,1034,2192
20230621,145200,995280965,1037,1036,1037,1036,902
20230621,145100,994345937,1036,1036,1036,1036,610
20230621,145000,993713977,1037,1036,1037,1034,1326
20230621,144900,992340826,1036,1036,1036,1035,1517
20230621,144800,990770124,1037,1037,1037,1037,998
20230621,144700,989735198,1038,1037,1038,1037,556
20230621,144600,989158625,1037,1037,1037,1037,352
20230621,144500,988793601,1037,1037,1039,1037,893
20230621,144400,987867523,1035,1037,1037,1035,1735
20230621,144300,986068559,1039,1038,1039,1038,1215
20230621,144200,984806929,1038,1037,1038,1037,1541
20230621,144100,983208810,1037,1037,1038,1037,1941
20230621,144000,981195805,1037,1038,1039,1037,14953
20230621,143900,965660674,1038,1038,1040,1038,9306
20230621,143800,955988996,1037,1034,1039,1034,29087
20230621,143700,925849381,1034,1034,1034,1032,1447
20230621,143600,924354589,1034,1035,1035,1033,604
20230621,143500,923729764,1033,1031,1037,1030,1359
20230621,143400,922322181,1034,1037,1038,1030,26632
20230621,143300,894882513,1037,1037,1038,1037,1369
20230621,143200,893462559,1038,1039,1039,1036,854
20230621,143100,892577137,1038,1039,1039,1037,1854
20230621,143000,890653662,1038,1037,1039,1036,20289
20230621,142900,869597332,1037,1037,1037,1036,821
20230621,142800,868746060,1037,1036,1037,1035,10448
20230621,142700,857921630,1036,1033,1036,1032,20190
20230621,142600,837036666,1033,1033,1033,1028,30831
20230621,142500,805312278,1033,1033,1033,1030,1108
20230621,142400,804169208,1032,1032,1032,1031,1569
20230621,142300,802550500,1032,1031,1032,1031,698
20230621,142200,801830363,1031,1028,1031,1028,8188
20230621,142100,793398422,1030,1030,1030,1029,3484
20230621,142000,789810652,1030,1031,1032,1030,889
20230621,141900,788894280,1032,1032,1032,1030,1316
20230621,141800,787537592,1032,1032,1032,1030,1101
20230621,141700,786402362,1032,1032,1032,1031,1050
20230621,141600,785318987,1032,1032,1032,1031,736
20230621,141500,784559450,1032,1031,1032,1031,604
20230621,141400,783936372,1031,1032,1032,1030,616
20230621,141300,783300992,1032,1032,1032,1030,931
20230621,141200,782340862,1032,1032,1032,1030,611
20230621,141100,781710332,1032,1032,1032,1032,600
20230621,141000,781091132,1032,1032,1032,1032,610
20230621,140900,780461612,1032,1032,1032,1027,1081
20230621,140800,779348425,1032,1032,1032,1026,11607
20230621,140700,767422514,1032,1032,1032,1032,616
20230621,140600,766786802,1032,1032,1032,1032,636
20230621,140500,766130450,1032,1032,1032,1030,601
20230621,140400,765510220,1030,1034,1034,1030,7134
20230621,140300,758137755,1034,1030,1034,1030,23166
20230621,140200,734245814,1030,1030,1030,1029,610
20230621,140100,733617524,1030,1029,1030,1029,600
20230621,140000,733000014,1029,1028,1029,1028,2600
20230621,135900,730324824,1028,1027,1028,1027,2739
20230621,135800,727510319,1027,1027,1027,1027,600
20230621,135700,726894119,1027,1027,1027,1025,3621
20230621,135600,723181194,1025,1027,1027,1025,718
20230621,135500,722445240,1027,1027,1027,1027,3
20230621,135400,722442159,1027,1025,1027,1025,131
20230621,135300,722307882,1025,1025,1025,1025,3056
20230621,135200,719175482,1025,1025,1027,1025,508
20230621,135100,718653807,1025,1027,1027,1025,3
20230621,135000,718650728,1028,1027,1028,1026,53
20230621,134900,718596247,1028,1028,1028,1028,0
20230621,134800,718596247,1028,1027,1028,1027,30
20230621,134700,718565436,1026,1026,1026,1025,28
20230621,134600,718536709,1027,1027,1027,1027,29
20230621,134500,718506926,1028,1026,1028,1026,701
20230621,134400,717787665,1026,1026,1026,1026,92
20230621,134300,717693273,1026,1026,1026,1026,173
20230621,134200,717515775,1028,1028,1028,1028,5377
20230621,134100,711988219,1028,1028,1028,1028,1456
20230621,134000,710491451,1029,1029,1029,1029,0
20230621,133900,710491451,1029,1029,1029,1029,0
20230621,133800,710491451,1029,1029,1029,1029,0
20230621,133700,710491451,1029,1029,1029,1029,1
20230621,133600,710490422,1029,1026,1029,1026,69
20230621,133500,710419625,1026,1026,1026,1026,3
20230621,133400,710416547,1026,1026,1026,1026,1
20230621,133300,710415521,1026,1026,1026,1026,1318
20230621,133200,709063253,1028,1028,1028,1028,1348
20230621,133100,707677509,1029,1029,1029,1029,0
20230621,133000,707677509,1029,1029,1029,1029,0
20230621,132900,707677509,1029,1028,1029,1028,55
20230621,132800,707620964,1027,1026,1027,1026,52
20230621,132700,707567610,1029,1029,1029,1029,1
20230621,132600,707566581,1025,1028,1028,1025,661
20230621,132500,706887361,1028,1028,1029,1028,94
20230621,132400,706790728,1029,1028,1029,1028,6243
20230621,132300,700367025,1028,1028,1028,1028,1415
20230621,132200,698912405,1028,1028,1029,1028,1834
20230621,132100,697026640,1029,1029,1029,1029,0
20230621,132000,697026640,1029,1023,1029,1023,1216
20230621,131900,695777866,1023,1027,1028,1023,20110
20230621,131800,675108421,1028,1028,1028,1028,0
20230621,131700,675108421,1028,1022,1028,1019,21342
20230621,131600,653217768,1022,1022,1022,1022,2
20230621,131500,653215724,1022,1022,1022,1022,1000
20230621,131400,652193724,1019,1017,1019,1017,1372
20230621,131300,650795764,1017,1017,1017,1017,50
20230621,131200,650744914,1017,1017,1017,1017,60
20230621,131100,650683894,1017,1017,1017,1017,113
20230621,131000,650568973,1019,1017,1019,1017,607
20230621,130900,649951440,1019,1019,1019,1019,34
20230621,130800,649916794,1021,1021,1021,1021,0
20230621,130700,649916794,1021,1021,1021,1021,0
20230621,130600,649916794,1021,1021,1021,1021,0
20230621,130500,649916794,1021,1021,1021,1021,0
20230621,130400,649916794,1021,1021,1021,1021,0
20230621,130300,649916794,1021,1020,1021,1020,940
20230621,130200,648957993,1021,1021,1021,1021,20
20230621,130100,648937573,1022,1022,1022,1022,0
20230621,130000,648937573,1022,1022,1022,1022,1
20230621,125900,648936551,1020,1020,1020,1020,51
20230621,125800,648884531,1020,1020,1020,1020,100
20230621,125700,648782531,1020,1020,1020,1020,580
20230621,125600,648190931,1020,1020,1020,1020,1
20230621,125500,648189911,1019,1019,1019,1019,86
20230621,125400,648102277,1020,1022,1022,1020,1192
20230621,125300,646886435,1022,1022,1022,1022,2
20230621,125200,646884391,1022,1020,1022,1020,2464
20230621,125100,644371095,1020,1023,1023,1020,6
20230621,125000,644364960,1024,1024,1024,1024,0
20230621,124900,644364960,1024,1024,1024,1024,100
20230621,124800,644262560,1025,1025,1025,1025,0
20230621,124700,644262560,1025,1025,1025,1025,1
20230621,124600,644261535,1021,1024,1024,1021,3800
20230621,124500,640379955,1025,1025,1025,1025,0
20230621,124400,640379955,1025,1025,1025,1025,0
20230621,124300,640379955,1025,1025,1025,1025,186
20230621,124200,640189305,1025,1025,1025,1025,0
20230621,124100,640189305,1025,1025,1025,1025,390
20230621,124000,639789555,1026,1027,1027,1026,12640
20230621,123900,626815712,1027,1027,1027,1027,1316
20230621,123800,625464180,1029,1029,1029,1029,101
20230621,123700,625360251,1029,1028,1029,1027,329
20230621,123600,625022132,1028,1028,1028,1028,1100
20230621,123500,623891332,1028,1028,1028,1028,189
20230621,123400,623697040,1028,1027,1028,1027,1541
20230621,123300,622114364,1027,1029,1029,1027,3678
20230621,123200,618329724,1030,1029,1030,1029,990
20230621,123100,617310044,1030,1030,1030,1030,4006
20230621,123000,613183864,1030,1030,1030,1029,5401
20230621,122900,607621735,1029,1027,1030,1027,4294
20230621,122800,603206688,1027,1028,1028,1027,4000
20230621,122700,599097871,1029,1029,1029,1028,4803
20230621,122600,594158591,1029,1029,1029,1028,1361
20230621,122500,592759422,1030,1030,1031,1029,7906
20230621,122400,584609373,1030,1026,1031,1026,32579
20230621,122300,551072994,1026,1025,1026,1025,12689
20230621,122200,538064718,1024,1021,1024,1021,7736
20230621,122100,530146098,1021,1018,1021,1018,2352
20230621,122000,527747434,1016,1016,1016,1016,1000
20230621,121900,526731434,1017,1017,1017,1017,1
20230621,121800,526730417,1016,1016,1016,1016,0
20230621,121700,526730417,1016,1016,1016,1016,614
20230621,121600,526106593,1016,1016,1016,1016,814
20230621,121500,525279569,1016,1016,1016,1016,1672
20230621,121400,523580817,1016,1016,1016,1016,1731
20230621,121300,521822121,1017,1017,1017,1017,3328
20230621,121200,518437545,1017,1017,1017,1017,5
20230621,121100,518432460,1017,1017,1017,1017,10
20230621,121000,518422290,1017,1017,1017,1017,40
20230621,120900,518381610,1017,1019,1019,1017,2670
20230621,120800,515666200,1018,1017,1018,1017,777
20230621,120700,514875378,1017,1018,1018,1017,3034
20230621,120600,511786803,1018,1018,1019,1018,45
20230621,120500,511740992,1018,1017,1018,1017,105
20230621,120400,511634157,1018,1018,1018,1018,40
20230621,120300,511593437,1018,1018,1018,1018,90
20230621,120200,511501817,1017,1017,1017,1017,91
20230621,120100,511409270,1017,1017,1017,1017,101
20230621,120000,511306553,1016,1015,1016,1014,531
20230621,115900,510767589,1014,1014,1014,1014,0
20230621,115800,510767589,1014,1013,1016,1013,7003
20230621,115700,503667437,1013,1013,1013,1013,0
20230621,115600,503667437,1013,1013,1013,1013,1000
20230621,115500,502654437,1014,1014,1014,1014,0
20230621,115400,502654437,1014,1014,1014,1014,0
20230621,115300,502654437,1014,1014,1014,1013,2302
20230621,115200,500321490,1015,1015,1015,1014,2656
20230621,115100,497628139,1015,1016,1016,1015,2126
20230621,115000,495469938,1017,1018,1018,1017,1015
20230621,114900,494437476,1018,1018,1018,1018,294
20230621,114800,494138184,1018,1018,1018,1018,5201
20230621,114700,488843566,1019,1019,1019,1019,387
20230621,114600,488449213,1019,1019,1019,1019,166
20230621,114500,488280059,1019,1018,1019,1018,8
20230621,114400,488271909,1018,1018,1018,1018,207
20230621,114300,488061183,1019,1019,1019,1019,300
20230621,114200,487755483,1019,1019,1019,1019,622
20230621,114100,487121665,1019,1019,1019,1019,378
20230621,114000,486736483,1018,1018,1018,1018,4
20230621,113900,486732411,1018,1018,1018,1018,1323
20230621,113800,485385597,1019,1020,1020,1019,8141
20230621,113700,477086666,1020,1020,1020,1020,500
20230621,113600,476576666,1020,1021,1021,1020,1030
20230621,113500,475525066,1021,1021,1021,1021,391
20230621,113400,475125855,1021,1021,1021,1021,70
20230621,113300,475054385,1021,1020,1021,1020,2206
20230621,113200,472804135,1020,1024,1024,1020,1845
20230621,113100,470917021,1024,1023,1024,1023,846
20230621,113000,470050926,1021,1021,1021,1021,1005
20230621,112900,469024821,1021,1021,1021,1021,1451
20230621,112800,467543350,1023,1026,1026,1023,10696
20230621,112700,456589070,1028,1028,1028,1028,0
20230621,112600,456589070,1028,1028,1028,1028,20
20230621,112500,456568510,1029,1024,1029,1024,51
20230621,112400,456516281,1023,1026,1028,1023,1322
20230621,112300,455160429,1028,1029,1029,1027,1429
20230621,112200,453692135,1030,1029,1030,1027,403
20230621,112100,453277251,1030,1028,1030,1028,383
20230621,112000,452882903,1030,1030,1030,1030,1226
20230621,111900,451620123,1030,1028,1030,1028,5092
20230621,111800,446381785,1028,1027,1028,1027,1140
20230621,111700,445210370,1028,1024,1028,1020,7680
20230621,111600,437340093,1027,1025,1027,1025,639
20230621,111500,436683842,1027,1025,1027,1025,521
20230621,111400,436149777,1025,1022,1025,1022,12266
20230621,111300,423577187,1020,1020,1020,1020,90
20230621,111200,423485387,1020,1020,1020,1019,10054
20230621,111100,413231378,1020,1023,1024,1020,3693
20230621,111000,409455431,1023,1023,1023,1023,71
20230621,110900,409382798,1020,1023,1023,1020,4100
20230621,110800,405198139,1023,1023,1023,1023,280
20230621,110700,404911699,1023,1021,1023,1021,101
20230621,110600,404808378,1024,1024,1024,1024,4
20230621,110500,404804282,1024,1023,1024,1023,565
20230621,110400,404225727,1020,1019,1024,1019,3641
20230621,110300,400511949,1019,1021,1021,1018,3261
20230621,110200,397189048,1018,1026,1026,1018,24261
20230621,110100,372334550,1027,1026,1027,1026,422
20230621,110000,371901576,1027,1026,1027,1025,3377
20230621,105900,368437285,1025,1025,1026,1025,4205
20230621,105800,364127158,1025,1021,1025,1021,7981
20230621,105700,355953371,1023,1019,1023,1018,6792
20230621,105600,349036871,1020,1019,1023,1019,7813
20230621,105500,341067608,1019,1019,1019,1019,140
20230621,105400,340924948,1019,1024,1024,1019,1780
20230621,105300,339108054,1025,1025,1025,1025,845
20230621,105200,338241929,1025,1028,1029,1025,78
20230621,105100,338161838,1029,1028,1029,1025,4858
20230621,105000,333167900,1028,1028,1028,1028,4880
20230621,104900,328151260,1028,1028,1032,1027,14877
20230621,104800,312836356,1027,1026,1027,1025,8700
20230621,104700,303910254,1026,1025,1026,1023,1971
20230621,104600,301889666,1025,1025,1025,1025,2362
20230621,104500,299468616,1021,1021,1022,1020,5341
20230621,104400,294017976,1022,1027,1030,1021,11861
20230621,104300,281855294,1029,1024,1030,1022,16676
20230621,104200,264740324,1024,1018,1029,1018,25033
20230621,104100,239152517,1018,1010,1018,1010,33300
20230621,104000,205414579,1009,1000,1009,1000,25154
20230621,103900,180151064,1000,1000,1000,1000,30
20230621,103800,180121064,1000,1000,1002,1000,1924
20230621,103700,178197062,1001,1001,1001,1001,261
20230621,103600,177935801,1001,1001,1001,1001,1
20230621,103500,177934800,1001,1001,1001,1001,539
20230621,103400,177395261,1001,1001,1001,1001,0
20230621,103300,177395261,1001,1001,1001,1001,3
20230621,103200,177392258,1001,1001,1001,1001,1
20230621,103100,177391257,1001,1001,1001,1001,55
20230621,103000,177336202,1001,1001,1001,1001,0
20230621,102900,177336202,1001,1001,1001,1001,0
20230621,102800,177336202,1001,1001,1001,1001,15
20230621,102700,177321187,995,996,996,995,4750
20230621,102600,172590286,996,998,998,996,4908
20230621,102500,167701727,999,1001,1001,998,2334
20230621,102400,165369945,1001,1001,1001,1001,17
20230621,102300,165352928,1004,1004,1004,1004,0
20230621,102200,165352928,1004,1004,1004,1004,0
20230621,102100,165352928,1004,1004,1004,1004,0
20230621,102000,165352928,1004,1001,1004,998,1501
20230621,101900,163852483,1001,1001,1001,1001,96
20230621,101800,163756387,1001,1001,1001,1001,1
20230621,101700,163755386,1004,1001,1004,1001,429
20230621,101600,163325954,1001,1004,1004,1001,4529
20230621,101500,158788905,1005,1003,1005,1003,1118
20230621,101400,157667533,1005,1005,1005,1005,1
20230621,101300,157666528,1003,1005,1005,1003,1002
20230621,101200,156661518,1003,1005,1005,1003,1347
20230621,101100,155308455,1006,1007,1007,1006,2356
20230621,101000,152936519,1009,1009,1010,1007,58
20230621,100900,152878083,1007,1007,1007,1007,466
20230621,100800,152408821,1010,1009,1011,1006,3421
20230621,100700,148966012,1010,1010,1011,1010,1030
20230621,100600,147925691,1009,1010,1011,1009,2183
20230621,100500,145720859,1010,1006,1010,1006,2923
20230621,100400,142771382,1006,1007,1007,1006,1304
20230621,100300,141458265,1007,1010,1010,1007,4737
20230621,100200,136673995,1012,1008,1014,1007,23330
20230621,100100,113104258,1007,1002,1007,1001,12777
20230621,100000,100251147,1002,1002,1002,1002,0
20230621,095900,100251147,1002,1002,1002,1002,0
20230621,095800,100251147,1002,1002,1002,1001,18
20230621,095700,100233124,1001,1001,1002,1001,6
20230621,095600,100227117,1001,1001,1002,1001,356
20230621,095500,99870741,1002,1002,1002,1002,0
20230621,095400,99870741,1002,1001,1002,1001,639
20230621,095300,99231100,1001,1001,1001,1001,40
20230621,095200,99191060,1001,1001,1001,1001,300
20230621,095100,98890760,1002,1000,1002,1000,957
20230621,095000,97933758,1002,1001,1002,1000,355
20230621,094900,97578417,1001,1000,1001,1000,2
20230621,094800,97576416,1002,1002,1002,1002,40
20230621,094700,97536336,1002,1001,1003,999,212
20230621,094600,97324371,1003,1002,1003,1002,31
20230621,094500,97293308,1001,1003,1003,999,921
20230621,094400,96372475,1007,1007,1007,1007,0
20230621,094300,96372475,1007,1007,1007,1007,0
20230621,094200,96372475,1007,1007,1007,1001,1294
20230621,094100,95075213,1007,1005,1007,1005,1927
20230621,094000,93136412,1005,1005,1005,1005,248
20230621,093900,92887172,1004,999,1004,999,1774
20230621,093800,91107436,999,1001,1004,997,1258
20230621,093700,89847961,1001,997,1002,997,9158
20230621,093600,80691525,998,998,998,998,1
20230621,093500,80690527,998,999,999,998,454
20230621,093400,80236985,999,999,999,999,97
20230621,093300,80140082,1000,999,1000,999,7
20230621,093200,80133087,999,999,1000,999,137
20230621,093100,79996223,1001,1001,1001,1001,0
20230621,093000,79996223,1001,997,1001,997,1009
20230621,092900,78990242,1001,1001,1001,1001,0
20230621,092800,78990242,1001,1000,1001,999,3554
20230621,092700,75439793,1000,1001,1001,1000,2812
20230621,092600,72627781,1001,1001,1001,1001,149
20230621,092500,72478632,1001,1002,1002,1001,3245
20230621,092400,69228234,1002,1001,1002,1001,715
20230621,092300,68511805,1001,1000,1001,1000,2159
20230621,092200,66351784,1000,999,1000,999,2721
20230621,092100,63632267,999,999,999,999,71
20230621,092000,63561338,997,997,997,997,205
20230621,091900,63356953,995,995,995,995,5
20230621,091800,63351978,999,995,999,995,2
20230621,091700,63349984,999,999,999,999,61
20230621,091600,63289045,999,999,999,998,1372
20230621,091500,61918488,999,997,999,996,1463
20230621,091400,60457530,997,997,1000,997,448
20230621,091300,60010871,997,1000,1001,997,17
20230621,091200,59993901,1000,1000,1000,1000,1010
20230621,091100,58983901,1002,1002,1002,1002,541
20230621,091000,58441819,1002,1000,1002,1000,1173
20230621,090900,57268044,1001,1001,1002,1001,2024
20230621,090800,55240021,1002,1000,1002,1000,1376
20230621,090700,53861762,1002,999,1002,995,8161
20230621,090600,45698574,1000,997,1000,993,673
20230621,090500,45026136,997,991,997,991,3222
20230621,090400,41826900,991,993,993,987,4360
20230621,090300,37509943,993,994,994,983,3988
20230621,090200,33575848,992,989,992,989,6755
20230621,090100,26886385,989,985,989,984,9047
20230621,090000,17979273,984,993,993,983,18119