stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,222900,7419393410,5820,5820,5820,5820,30707
20230609,222800,7419393410,5820,5820,5820,5820,0
20230609,222700,7419393410,5820,5820,5820,5820,0
20230609,222600,7419393410,5820,5820,5820,5820,0
20230609,222500,7419393410,5820,5820,5820,5820,0
20230609,222400,7419393410,5820,5820,5820,5820,0
20230609,222300,7419393410,5820,5820,5820,5820,0
20230609,222200,7419393410,5820,5820,5820,5820,0
20230609,222100,7419393410,5820,5820,5820,5820,0
20230609,222000,7419393410,5820,5820,5820,5820,0
20230609,221900,7419393410,5820,5820,5820,5820,0
20230609,221800,7419393410,5820,5820,5820,5820,0
20230609,221700,7419393410,5820,5820,5820,5820,0
20230609,221600,7419393410,5820,5820,5820,5820,0
20230609,221500,7419393410,5820,5820,5820,5820,0
20230609,221400,7419393410,5820,5820,5820,5820,0
20230609,221300,7419393410,5820,5820,5820,5820,0
20230609,221200,7419393410,5820,5820,5820,5820,0
20230609,221100,7419393410,5820,5820,5820,5820,0
20230609,221000,7419393410,5820,5820,5820,5820,0
20230609,220900,7419393410,5820,5820,5820,5820,0
20230609,220800,7419393410,5820,5820,5820,5820,0
20230609,220700,7419393410,5820,5820,5820,5820,0
20230609,220600,7419393410,5820,5820,5820,5820,0
20230609,220500,7419393410,5820,5820,5820,5820,0
20230609,220400,7419393410,5820,5820,5820,5820,0
20230609,220300,7419393410,5820,5820,5820,5820,0
20230609,220200,7419393410,5820,5820,5820,5820,0
20230609,220100,7419393410,5820,5820,5820,5820,0
20230609,220000,7419393410,5820,5820,5820,5820,0
20230609,215900,7419393410,5820,5820,5820,5820,30707
20230609,215800,7419393410,5820,5820,5820,5820,0
20230609,215700,7419393410,5820,5820,5820,5820,0
20230609,215600,7419393410,5820,5820,5820,5820,0
20230609,215500,7419393410,5820,5820,5820,5820,0
20230609,215400,7419393410,5820,5820,5820,5820,0
20230609,215300,7419393410,5820,5820,5820,5820,0
20230609,215200,7419393410,5820,5820,5820,5820,0
20230609,215100,7419393410,5820,5820,5820,5820,0
20230609,215000,7419393410,5820,5820,5820,5820,0
20230609,214900,7419393410,5820,5820,5820,5820,0
20230609,214800,7419393410,5820,5820,5820,5820,0
20230609,214700,7419393410,5820,5820,5820,5820,0
20230609,214600,7419393410,5820,5820,5820,5820,0
20230609,214500,7419393410,5820,5820,5820,5820,0
20230609,214400,7419393410,5820,5820,5820,5820,0
20230609,214300,7419393410,5820,5820,5820,5820,0
20230609,214200,7419393410,5820,5820,5820,5820,0
20230609,214100,7419393410,5820,5820,5820,5820,0
20230609,214000,7419393410,5820,5820,5820,5820,0
20230609,213900,7419393410,5820,5820,5820,5820,0
20230609,213800,7419393410,5820,5820,5820,5820,0
20230609,213700,7419393410,5820,5820,5820,5820,0
20230609,213600,7419393410,5820,5820,5820,5820,0
20230609,213500,7419393410,5820,5820,5820,5820,0
20230609,213400,7419393410,5820,5820,5820,5820,0
20230609,213300,7419393410,5820,5820,5820,5820,0
20230609,213200,7419393410,5820,5820,5820,5820,0
20230609,213100,7419393410,5820,5820,5820,5820,0
20230609,213000,7419393410,5820,5820,5820,5820,0
20230609,212900,7419393410,5820,5820,5820,5820,30707
20230609,212800,7419393410,5820,5820,5820,5820,0
20230609,212700,7419393410,5820,5820,5820,5820,0
20230609,212600,7419393410,5820,5820,5820,5820,0
20230609,212500,7419393410,5820,5820,5820,5820,0
20230609,212400,7419393410,5820,5820,5820,5820,0
20230609,212300,7419393410,5820,5820,5820,5820,0
20230609,212200,7419393410,5820,5820,5820,5820,0
20230609,212100,7419393410,5820,5820,5820,5820,0
20230609,212000,7419393410,5820,5820,5820,5820,0
20230609,211900,7419393410,5820,5820,5820,5820,0
20230609,211800,7419393410,5820,5820,5820,5820,0
20230609,211700,7419393410,5820,5820,5820,5820,0
20230609,211600,7419393410,5820,5820,5820,5820,0
20230609,211500,7419393410,5820,5820,5820,5820,0
20230609,211400,7419393410,5820,5820,5820,5820,0
20230609,211300,7419393410,5820,5820,5820,5820,0
20230609,211200,7419393410,5820,5820,5820,5820,0
20230609,211100,7419393410,5820,5820,5820,5820,0
20230609,211000,7419393410,5820,5820,5820,5820,0
20230609,210900,7419393410,5820,5820,5820,5820,0
20230609,210800,7419393410,5820,5820,5820,5820,0
20230609,210700,7419393410,5820,5820,5820,5820,0
20230609,210600,7419393410,5820,5820,5820,5820,0
20230609,210500,7419393410,5820,5820,5820,5820,0
20230609,210400,7419393410,5820,5820,5820,5820,0
20230609,210300,7419393410,5820,5820,5820,5820,0
20230609,210200,7419393410,5820,5820,5820,5820,0
20230609,210100,7419393410,5820,5820,5820,5820,0
20230609,210000,7419393410,5820,5820,5820,5820,0
20230609,205900,7419393410,5820,5820,5820,5820,30707
20230609,205800,7419393410,5820,5820,5820,5820,0
20230609,205700,7419393410,5820,5820,5820,5820,0
20230609,205600,7419393410,5820,5820,5820,5820,0
20230609,205500,7419393410,5820,5820,5820,5820,0
20230609,205400,7419393410,5820,5820,5820,5820,0
20230609,205300,7419393410,5820,5820,5820,5820,0
20230609,205200,7419393410,5820,5820,5820,5820,0
20230609,205100,7419393410,5820,5820,5820,5820,0
20230609,205000,7419393410,5820,5820,5820,5820,0
20230609,204900,7419393410,5820,5820,5820,5820,0
20230609,204800,7419393410,5820,5820,5820,5820,0
20230609,204700,7419393410,5820,5820,5820,5820,0
20230609,204600,7419393410,5820,5820,5820,5820,0
20230609,204500,7419393410,5820,5820,5820,5820,0
20230609,204400,7419393410,5820,5820,5820,5820,0
20230609,204300,7419393410,5820,5820,5820,5820,0
20230609,204200,7419393410,5820,5820,5820,5820,0
20230609,204100,7419393410,5820,5820,5820,5820,0
20230609,204000,7419393410,5820,5820,5820,5820,0
20230609,203900,7419393410,5820,5820,5820,5820,0
20230609,203800,7419393410,5820,5820,5820,5820,0
20230609,203700,7419393410,5820,5820,5820,5820,0
20230609,203600,7419393410,5820,5820,5820,5820,0
20230609,203500,7419393410,5820,5820,5820,5820,0
20230609,203400,7419393410,5820,5820,5820,5820,0
20230609,203300,7419393410,5820,5820,5820,5820,0
20230609,203200,7419393410,5820,5820,5820,5820,0
20230609,203100,7419393410,5820,5820,5820,5820,0
20230609,203000,7419393410,5820,5820,5820,5820,0
20230609,202900,7419393410,5820,5820,5820,5820,30707
20230609,202800,7419393410,5820,5820,5820,5820,0
20230609,202700,7419393410,5820,5820,5820,5820,0
20230609,202600,7419393410,5820,5820,5820,5820,0
20230609,202500,7419393410,5820,5820,5820,5820,0
20230609,202400,7419393410,5820,5820,5820,5820,0
20230609,202300,7419393410,5820,5820,5820,5820,0
20230609,202200,7419393410,5820,5820,5820,5820,0
20230609,202100,7419393410,5820,5820,5820,5820,0
20230609,202000,7419393410,5820,5820,5820,5820,0
20230609,201900,7419393410,5820,5820,5820,5820,0
20230609,201800,7419393410,5820,5820,5820,5820,0
20230609,201700,7419393410,5820,5820,5820,5820,0
20230609,201600,7419393410,5820,5820,5820,5820,0
20230609,201500,7419393410,5820,5820,5820,5820,0
20230609,201400,7419393410,5820,5820,5820,5820,0
20230609,201300,7419393410,5820,5820,5820,5820,0
20230609,201200,7419393410,5820,5820,5820,5820,0
20230609,201100,7419393410,5820,5820,5820,5820,0
20230609,201000,7419393410,5820,5820,5820,5820,0
20230609,200900,7419393410,5820,5820,5820,5820,0
20230609,200800,7419393410,5820,5820,5820,5820,0
20230609,200700,7419393410,5820,5820,5820,5820,0
20230609,200600,7419393410,5820,5820,5820,5820,0
20230609,200500,7419393410,5820,5820,5820,5820,0
20230609,200400,7419393410,5820,5820,5820,5820,0
20230609,200300,7419393410,5820,5820,5820,5820,0
20230609,200200,7419393410,5820,5820,5820,5820,0
20230609,200100,7419393410,5820,5820,5820,5820,0
20230609,200000,7419393410,5820,5820,5820,5820,0
20230609,195900,7419393410,5820,5820,5820,5820,30707
20230609,195800,7419393410,5820,5820,5820,5820,0
20230609,195700,7419393410,5820,5820,5820,5820,0
20230609,195600,7419393410,5820,5820,5820,5820,0
20230609,195500,7419393410,5820,5820,5820,5820,0
20230609,195400,7419393410,5820,5820,5820,5820,0
20230609,195300,7419393410,5820,5820,5820,5820,0
20230609,195200,7419393410,5820,5820,5820,5820,0
20230609,195100,7419393410,5820,5820,5820,5820,0
20230609,195000,7419393410,5820,5820,5820,5820,0
20230609,194900,7419393410,5820,5820,5820,5820,0
20230609,194800,7419393410,5820,5820,5820,5820,0
20230609,194700,7419393410,5820,5820,5820,5820,0
20230609,194600,7419393410,5820,5820,5820,5820,0
20230609,194500,7419393410,5820,5820,5820,5820,0
20230609,194400,7419393410,5820,5820,5820,5820,0
20230609,194300,7419393410,5820,5820,5820,5820,0
20230609,194200,7419393410,5820,5820,5820,5820,0
20230609,194100,7419393410,5820,5820,5820,5820,0
20230609,194000,7419393410,5820,5820,5820,5820,0
20230609,193900,7419393410,5820,5820,5820,5820,0
20230609,193800,7419393410,5820,5820,5820,5820,0
20230609,193700,7419393410,5820,5820,5820,5820,0
20230609,193600,7419393410,5820,5820,5820,5820,0
20230609,193500,7419393410,5820,5820,5820,5820,0
20230609,193400,7419393410,5820,5820,5820,5820,0
20230609,193300,7419393410,5820,5820,5820,5820,0
20230609,193200,7419393410,5820,5820,5820,5820,0
20230609,193100,7419393410,5820,5820,5820,5820,0
20230609,193000,7419393410,5820,5820,5820,5820,0
20230609,192900,7419393410,5820,5820,5820,5820,30707
20230609,192800,7419393410,5820,5820,5820,5820,0
20230609,192700,7419393410,5820,5820,5820,5820,0
20230609,192600,7419393410,5820,5820,5820,5820,0
20230609,192500,7419393410,5820,5820,5820,5820,0
20230609,192400,7419393410,5820,5820,5820,5820,0
20230609,192300,7419393410,5820,5820,5820,5820,0
20230609,192200,7419393410,5820,5820,5820,5820,0
20230609,192100,7419393410,5820,5820,5820,5820,0
20230609,192000,7419393410,5820,5820,5820,5820,0
20230609,191900,7419393410,5820,5820,5820,5820,0
20230609,191800,7419393410,5820,5820,5820,5820,0
20230609,191700,7419393410,5820,5820,5820,5820,0
20230609,191600,7419393410,5820,5820,5820,5820,0
20230609,191500,7419393410,5820,5820,5820,5820,0
20230609,191400,7419393410,5820,5820,5820,5820,0
20230609,191300,7419393410,5820,5820,5820,5820,0
20230609,191200,7419393410,5820,5820,5820,5820,0
20230609,191100,7419393410,5820,5820,5820,5820,0
20230609,191000,7419393410,5820,5820,5820,5820,0
20230609,190900,7419393410,5820,5820,5820,5820,0
20230609,190800,7419393410,5820,5820,5820,5820,0
20230609,190700,7419393410,5820,5820,5820,5820,0
20230609,190600,7419393410,5820,5820,5820,5820,0
20230609,190500,7419393410,5820,5820,5820,5820,0
20230609,190400,7419393410,5820,5820,5820,5820,0
20230609,190300,7419393410,5820,5820,5820,5820,0
20230609,190200,7419393410,5820,5820,5820,5820,0
20230609,190100,7419393410,5820,5820,5820,5820,0
20230609,190000,7419393410,5820,5820,5820,5820,0
20230609,185900,7419393410,5820,5820,5820,5820,30707
20230609,185800,7419393410,5820,5820,5820,5820,0
20230609,185700,7419393410,5820,5820,5820,5820,0
20230609,185600,7419393410,5820,5820,5820,5820,0
20230609,185500,7419393410,5820,5820,5820,5820,0
20230609,185400,7419393410,5820,5820,5820,5820,0
20230609,185300,7419393410,5820,5820,5820,5820,0
20230609,185200,7419393410,5820,5820,5820,5820,0
20230609,185100,7419393410,5820,5820,5820,5820,0
20230609,185000,7419393410,5820,5820,5820,5820,0
20230609,184900,7419393410,5820,5820,5820,5820,0
20230609,184800,7419393410,5820,5820,5820,5820,0
20230609,184700,7419393410,5820,5820,5820,5820,0
20230609,184600,7419393410,5820,5820,5820,5820,0
20230609,184500,7419393410,5820,5820,5820,5820,0
20230609,184400,7419393410,5820,5820,5820,5820,0
20230609,184300,7419393410,5820,5820,5820,5820,0
20230609,184200,7419393410,5820,5820,5820,5820,0
20230609,184100,7419393410,5820,5820,5820,5820,0
20230609,184000,7419393410,5820,5820,5820,5820,0
20230609,183900,7419393410,5820,5820,5820,5820,0
20230609,183800,7419393410,5820,5820,5820,5820,0
20230609,183700,7419393410,5820,5820,5820,5820,0
20230609,183600,7419393410,5820,5820,5820,5820,0
20230609,183500,7419393410,5820,5820,5820,5820,0
20230609,183400,7419393410,5820,5820,5820,5820,0
20230609,183300,7419393410,5820,5820,5820,5820,0
20230609,183200,7419393410,5820,5820,5820,5820,0
20230609,183100,7419393410,5820,5820,5820,5820,0
20230609,183000,7419393410,5820,5820,5820,5820,0
20230609,182900,7419393410,5820,5820,5820,5820,30707
20230609,182800,7419393410,5820,5820,5820,5820,0
20230609,182700,7419393410,5820,5820,5820,5820,0
20230609,182600,7419393410,5820,5820,5820,5820,0
20230609,182500,7419393410,5820,5820,5820,5820,0
20230609,182400,7419393410,5820,5820,5820,5820,0
20230609,182300,7419393410,5820,5820,5820,5820,0
20230609,182200,7419393410,5820,5820,5820,5820,0
20230609,182100,7419393410,5820,5820,5820,5820,0
20230609,182000,7419393410,5820,5820,5820,5820,0
20230609,181900,7419393410,5820,5820,5820,5820,0
20230609,181800,7419393410,5820,5820,5820,5820,0
20230609,181700,7419393410,5820,5820,5820,5820,0
20230609,181600,7419393410,5820,5820,5820,5820,0
20230609,181500,7419393410,5820,5820,5820,5820,0
20230609,181400,7419393410,5820,5820,5820,5820,0
20230609,181300,7419393410,5820,5820,5820,5820,0
20230609,181200,7419393410,5820,5820,5820,5820,0
20230609,181100,7419393410,5820,5820,5820,5820,0
20230609,181000,7419393410,5820,5820,5820,5820,0
20230609,180900,7419393410,5820,5820,5820,5820,0
20230609,180800,7419393410,5820,5820,5820,5820,0
20230609,180700,7419393410,5820,5820,5820,5820,0
20230609,180600,7419393410,5820,5820,5820,5820,0
20230609,180500,7419393410,5820,5820,5820,5820,0
20230609,180400,7419393410,5820,5820,5820,5820,0
20230609,180300,7419393410,5820,5820,5820,5820,0
20230609,180200,7419393410,5820,5820,5820,5820,0
20230609,180100,7419393410,5820,5820,5820,5820,0
20230609,180000,7419393410,5820,5820,5820,5820,0
20230609,175900,7419393410,5820,5820,5820,5820,30707
20230609,175800,7419393410,5820,5820,5820,5820,0
20230609,175700,7419393410,5820,5820,5820,5820,0
20230609,175600,7419393410,5820,5820,5820,5820,0
20230609,175500,7419393410,5820,5820,5820,5820,0
20230609,175400,7419393410,5820,5820,5820,5820,0
20230609,175300,7419393410,5820,5820,5820,5820,0
20230609,175200,7419393410,5820,5820,5820,5820,0
20230609,175100,7419393410,5820,5820,5820,5820,0
20230609,175000,7419393410,5820,5820,5820,5820,0
20230609,174900,7419393410,5820,5820,5820,5820,0
20230609,174800,7419393410,5820,5820,5820,5820,0
20230609,174700,7419393410,5820,5820,5820,5820,0
20230609,174600,7419393410,5820,5820,5820,5820,0
20230609,174500,7419393410,5820,5820,5820,5820,0
20230609,174400,7419393410,5820,5820,5820,5820,0
20230609,174300,7419393410,5820,5820,5820,5820,0
20230609,174200,7419393410,5820,5820,5820,5820,0
20230609,174100,7419393410,5820,5820,5820,5820,0
20230609,174000,7419393410,5820,5820,5820,5820,0
20230609,173900,7419393410,5820,5820,5820,5820,0
20230609,173800,7419393410,5820,5820,5820,5820,0
20230609,173700,7419393410,5820,5820,5820,5820,0
20230609,173600,7419393410,5820,5820,5820,5820,0
20230609,173500,7419393410,5820,5820,5820,5820,0
20230609,173400,7419393410,5820,5820,5820,5820,0
20230609,173300,7419393410,5820,5820,5820,5820,0
20230609,173200,7419393410,5820,5820,5820,5820,0
20230609,173100,7419393410,5820,5820,5820,5820,0
20230609,173000,7419393410,5820,5820,5820,5820,0
20230609,172900,7419393410,5820,5820,5820,5820,30707
20230609,172800,7419393410,5820,5820,5820,5820,0
20230609,172700,7419393410,5820,5820,5820,5820,0
20230609,172600,7419393410,5820,5820,5820,5820,0
20230609,172500,7419393410,5820,5820,5820,5820,0
20230609,172400,7419393410,5820,5820,5820,5820,0
20230609,172300,7419393410,5820,5820,5820,5820,0
20230609,172200,7419393410,5820,5820,5820,5820,0
20230609,172100,7419393410,5820,5820,5820,5820,0
20230609,172000,7419393410,5820,5820,5820,5820,0
20230609,171900,7419393410,5820,5820,5820,5820,0
20230609,171800,7419393410,5820,5820,5820,5820,0
20230609,171700,7419393410,5820,5820,5820,5820,0
20230609,171600,7419393410,5820,5820,5820,5820,0
20230609,171500,7419393410,5820,5820,5820,5820,0
20230609,171400,7419393410,5820,5820,5820,5820,0
20230609,171300,7419393410,5820,5820,5820,5820,0
20230609,171200,7419393410,5820,5820,5820,5820,0
20230609,171100,7419393410,5820,5820,5820,5820,0
20230609,171000,7419393410,5820,5820,5820,5820,0
20230609,170900,7419393410,5820,5820,5820,5820,0
20230609,170800,7419393410,5820,5820,5820,5820,0
20230609,170700,7419393410,5820,5820,5820,5820,0
20230609,170600,7419393410,5820,5820,5820,5820,0
20230609,170500,7419393410,5820,5820,5820,5820,0
20230609,170400,7419393410,5820,5820,5820,5820,0
20230609,170300,7419393410,5820,5820,5820,5820,0
20230609,170200,7419393410,5820,5820,5820,5820,0
20230609,170100,7419393410,5820,5820,5820,5820,0
20230609,170000,7419393410,5820,5820,5820,5820,0
20230609,165900,7419393410,5820,5820,5820,5820,30707
20230609,165800,7419393410,5820,5820,5820,5820,0
20230609,165700,7419393410,5820,5820,5820,5820,0
20230609,165600,7419393410,5820,5820,5820,5820,0
20230609,165500,7419393410,5820,5820,5820,5820,0
20230609,165400,7419393410,5820,5820,5820,5820,0
20230609,165300,7419393410,5820,5820,5820,5820,0
20230609,165200,7419393410,5820,5820,5820,5820,0
20230609,165100,7419393410,5820,5820,5820,5820,0
20230609,165000,7419393410,5820,5820,5820,5820,0
20230609,164900,7419393410,5820,5820,5820,5820,0
20230609,164800,7419393410,5820,5820,5820,5820,0
20230609,164700,7419393410,5820,5820,5820,5820,0
20230609,164600,7419393410,5820,5820,5820,5820,0
20230609,164500,7419393410,5820,5820,5820,5820,0
20230609,164400,7419393410,5820,5820,5820,5820,0
20230609,164300,7419393410,5820,5820,5820,5820,0
20230609,164200,7419393410,5820,5820,5820,5820,0
20230609,164100,7419393410,5820,5820,5820,5820,0
20230609,164000,7419393410,5820,5820,5820,5820,0
20230609,163900,7419393410,5820,5820,5820,5820,0
20230609,163800,7419393410,5820,5820,5820,5820,0
20230609,163700,7419393410,5820,5820,5820,5820,0
20230609,163600,7419393410,5820,5820,5820,5820,0
20230609,163500,7419393410,5820,5820,5820,5820,0
20230609,163400,7419393410,5820,5820,5820,5820,0
20230609,163300,7419393410,5820,5820,5820,5820,0
20230609,163200,7419393410,5820,5820,5820,5820,0
20230609,163100,7419393410,5820,5820,5820,5820,0
20230609,163000,7419393410,5820,5820,5820,5820,0
20230609,162900,7419393410,5820,5820,5820,5820,30707
20230609,162800,7419393410,5820,5820,5820,5820,0
20230609,162700,7419393410,5820,5820,5820,5820,0
20230609,162600,7419393410,5820,5820,5820,5820,0
20230609,162500,7419393410,5820,5820,5820,5820,0
20230609,162400,7419393410,5820,5820,5820,5820,0
20230609,162300,7419393410,5820,5820,5820,5820,0
20230609,162200,7419393410,5820,5820,5820,5820,0
20230609,162100,7419393410,5820,5820,5820,5820,0
20230609,162000,7419393410,5820,5820,5820,5820,0
20230609,161900,7419393410,5820,5820,5820,5820,0
20230609,161800,7419393410,5820,5820,5820,5820,0
20230609,161700,7419393410,5820,5820,5820,5820,0
20230609,161600,7419393410,5820,5820,5820,5820,0
20230609,161500,7419393410,5820,5820,5820,5820,0
20230609,161400,7419393410,5820,5820,5820,5820,0
20230609,161300,7419393410,5820,5820,5820,5820,0
20230609,161200,7419393410,5820,5820,5820,5820,0
20230609,161100,7419393410,5820,5820,5820,5820,0
20230609,161000,7419393410,5820,5820,5820,5820,0
20230609,160900,7419393410,5820,5820,5820,5820,0
20230609,160800,7419393410,5820,5820,5820,5820,0
20230609,160700,7419393410,5820,5820,5820,5820,0
20230609,160600,7419393410,5820,5820,5820,5820,0
20230609,160500,7419393410,5820,5820,5820,5820,0
20230609,160400,7419393410,5820,5820,5820,5820,0
20230609,160300,7419393410,5820,5820,5820,5820,0
20230609,160200,7419393410,5820,5820,5820,5820,0
20230609,160100,7419393410,5820,5820,5820,5820,0
20230609,160000,7419393410,5820,5820,5820,5820,0
20230609,155900,7419393410,5820,5820,5820,5820,30707
20230609,155800,7419393410,5820,5820,5820,5820,0
20230609,155700,7419393410,5820,5820,5820,5820,0
20230609,155600,7419393410,5820,5820,5820,5820,0
20230609,155500,7419393410,5820,5820,5820,5820,0
20230609,155400,7419393410,5820,5820,5820,5820,0
20230609,155300,7419393410,5820,5820,5820,5820,0
20230609,155200,7419393410,5820,5820,5820,5820,0
20230609,155100,7419393410,5820,5820,5820,5820,0
20230609,155000,7419393410,5820,5820,5820,5820,0
20230609,154900,7419393410,5820,5820,5820,5820,0
20230609,154800,7419393410,5820,5820,5820,5820,0
20230609,154700,7419393410,5820,5820,5820,5820,0
20230609,154600,7419393410,5820,5820,5820,5820,0
20230609,154500,7419393410,5820,5820,5820,5820,0
20230609,154400,7419393410,5820,5820,5820,5820,0
20230609,154300,7419393410,5820,5820,5820,5820,0
20230609,154200,7419393410,5820,5820,5820,5820,0
20230609,154100,7419393410,5820,5820,5820,5820,0
20230609,154000,7419393410,5820,5820,5820,5820,0
20230609,153900,7419393410,5820,5820,5820,5820,0
20230609,153800,7419393410,5820,5820,5820,5820,0
20230609,153700,7419393410,5820,5820,5820,5820,0
20230609,153600,7419393410,5820,5820,5820,5820,0
20230609,153500,7419393410,5820,5820,5820,5820,0
20230609,153400,7419393410,5820,5820,5820,5820,0
20230609,153300,7419393410,5820,5820,5820,5820,0
20230609,153200,7419393410,5820,5820,5820,5820,0
20230609,153100,7419393410,5820,5820,5820,5820,0
20230609,153000,7419393410,5820,5820,5820,5820,30707
20230609,152900,7240678670,5800,5800,5800,5800,0
20230609,152800,7240678670,5800,5800,5800,5800,0
20230609,152700,7240678670,5800,5800,5800,5800,0
20230609,152600,7240678670,5800,5800,5800,5800,0
20230609,152500,7240678670,5800,5800,5800,5800,0
20230609,152400,7240678670,5800,5800,5800,5800,0
20230609,152300,7240678670,5800,5800,5800,5800,0
20230609,152200,7240678670,5800,5800,5800,5800,0
20230609,152100,7240678670,5800,5800,5800,5800,0
20230609,152000,7240678670,5800,5800,5800,5800,0
20230609,151900,7240678670,5800,5800,5810,5790,7602
20230609,151800,7196587570,5800,5800,5810,5790,4017
20230609,151700,7173299740,5800,5800,5800,5780,4683
20230609,151600,7146169990,5790,5810,5810,5790,5426
20230609,151500,7114723100,5810,5820,5820,5800,1870
20230609,151400,7103853860,5820,5830,5830,5800,6806
20230609,151300,7064300580,5820,5830,5840,5820,7867
20230609,151200,7018458970,5830,5820,5840,5820,6843
20230609,151100,6978534660,5830,5820,5830,5820,3358
20230609,151000,6958978470,5820,5810,5820,5810,5033
20230609,150900,6929690010,5810,5810,5820,5800,2419
20230609,150800,6915635300,5810,5800,5810,5790,4047
20230609,150700,6892129880,5790,5830,5830,5780,12364
20230609,150600,6820392800,5820,5830,5830,5810,6564
20230609,150500,6782178050,5820,5800,5840,5790,17055
20230609,150400,6682784460,5830,5750,5830,5750,15207
20230609,150300,6594660490,5750,5740,5750,5730,3282
20230609,150200,6575817520,5750,5750,5750,5740,2118
20230609,150100,6563642980,5750,5730,5750,5730,2188
20230609,150000,6551099620,5740,5740,5740,5730,3618
20230609,145900,6530367460,5730,5740,5740,5730,560
20230609,145800,6527158560,5740,5750,5750,5700,8737
20230609,145700,6477187330,5750,5740,5750,5740,3451
20230609,145600,6457357720,5740,5750,5750,5740,31
20230609,145500,6457179670,5740,5750,5770,5740,2004
20230609,145400,6445656470,5750,5760,5770,5750,1205
20230609,145300,6438711230,5770,5750,5770,5750,526
20230609,145200,6435681980,5760,5760,5760,5750,1267
20230609,145100,6428393010,5760,5760,5760,5750,933
20230609,145000,6423020910,5760,5760,5760,5760,616
20230609,144900,6419472750,5770,5760,5770,5760,1754
20230609,144800,6409364200,5760,5740,5770,5740,2095
20230609,144700,6397307630,5740,5740,5750,5730,2671
20230609,144600,6381976150,5740,5750,5750,5740,1522
20230609,144500,6373239240,5740,5740,5750,5740,554
20230609,144400,6370058560,5740,5740,5740,5730,245
20230609,144300,6368653830,5750,5750,5750,5730,824
20230609,144200,6363919450,5750,5750,5750,5750,100
20230609,144100,6363344450,5730,5750,5750,5730,81
20230609,144000,6362879370,5750,5740,5750,5740,66
20230609,143900,6362500510,5740,5730,5740,5730,307
20230609,143800,6360741160,5730,5750,5750,5730,7190
20230609,143700,6319523380,5750,5750,5760,5750,2734
20230609,143600,6303798110,5750,5760,5770,5750,1642
20230609,143500,6294332410,5760,5760,5770,5760,2023
20230609,143400,6282664660,5760,5760,5770,5760,2662
20230609,143300,6267320370,5750,5760,5760,5740,3730
20230609,143200,6245872330,5750,5740,5760,5740,1318
20230609,143100,6238288610,5750,5720,5750,5720,673
20230609,143000,6234430230,5730,5710,5730,5700,765
20230609,142900,6230061690,5710,5710,5710,5710,1017
20230609,142800,6224254620,5700,5690,5700,5690,453
20230609,142700,6221673520,5690,5710,5710,5690,262
20230609,142600,6220181120,5710,5700,5710,5700,41
20230609,142500,6219947320,5700,5700,5710,5700,537
20230609,142400,6216886390,5700,5690,5700,5690,264
20230609,142300,6215383610,5690,5700,5700,5680,8759
20230609,142200,6165577870,5710,5700,5710,5700,50
20230609,142100,6165292860,5710,5710,5710,5700,564
20230609,142000,6162074300,5710,5710,5720,5710,1231
20230609,141900,6155042490,5710,5710,5710,5710,515
20230609,141800,6152101840,5690,5710,5710,5690,4511
20230609,141700,6126391780,5720,5710,5730,5710,563
20230609,141600,6123170970,5710,5730,5730,5710,1645
20230609,141500,6113764430,5730,5720,5730,5720,163
20230609,141400,6112831560,5720,5720,5730,5720,473
20230609,141300,6110125260,5720,5720,5730,5720,400
20230609,141200,6107836780,5730,5730,5740,5730,603
20230609,141100,6104381570,5730,5730,5740,5720,1384
20230609,141000,6096441200,5720,5710,5720,5710,1436
20230609,140900,6088232160,5710,5710,5710,5700,1041
20230609,140800,6082294770,5700,5700,5710,5690,1283
20230609,140700,6074981760,5700,5700,5710,5700,2029
20230609,140600,6063415840,5700,5710,5710,5700,556
20230609,140500,6060243170,5710,5700,5710,5700,819
20230609,140400,6055573870,5700,5710,5710,5700,1325
20230609,140300,6048020860,5710,5700,5710,5700,585
20230609,140200,6044685950,5700,5700,5710,5700,2270
20230609,140100,6031743230,5690,5710,5710,5680,13629
20230609,140000,5954111610,5710,5710,5720,5710,353
20230609,135900,5952095540,5710,5740,5740,5690,37457
20230609,135800,5738325280,5750,5750,5750,5750,54
20230609,135700,5738014780,5750,5750,5750,5750,3
20230609,135600,5737997530,5750,5750,5750,5740,626
20230609,135500,5734400210,5750,5740,5750,5740,205
20230609,135400,5733222480,5740,5740,5750,5740,485
20230609,135300,5730438560,5740,5740,5740,5740,790
20230609,135200,5725903960,5740,5750,5750,5740,1447
20230609,135100,5717593990,5750,5760,5760,5750,720
20230609,135000,5713453370,5760,5750,5760,5750,144
20230609,134900,5712625140,5750,5750,5760,5740,2599
20230609,134800,5697688080,5750,5740,5750,5740,437
20230609,134700,5695175560,5740,5760,5760,5740,190
20230609,134600,5694084040,5740,5750,5750,5720,10770
20230609,134500,5632398080,5750,5750,5750,5750,1317
20230609,134400,5624825330,5760,5750,5760,5750,2897
20230609,134300,5608146560,5750,5760,5760,5750,1040
20230609,134200,5602159530,5770,5770,5770,5770,524
20230609,134100,5599136050,5770,5760,5770,5760,592
20230609,134000,5595721010,5760,5760,5760,5760,285
20230609,133900,5594079410,5770,5760,5770,5760,1626
20230609,133800,5584697640,5770,5770,5770,5760,611
20230609,133700,5581177270,5760,5770,5770,5760,1326
20230609,133600,5573535100,5780,5770,5780,5770,400
20230609,133500,5571223660,5770,5770,5780,5770,401
20230609,133400,5568909880,5770,5770,5780,5770,790
20230609,133300,5564350640,5770,5770,5770,5770,39
20230609,133200,5564125610,5780,5780,5780,5770,561
20230609,133100,5560886630,5770,5770,5780,5770,512
20230609,133000,5557930990,5770,5760,5770,5760,123
20230609,132900,5557221310,5770,5760,5770,5760,514
20230609,132800,5554259670,5770,5770,5770,5760,193
20230609,132700,5553147760,5760,5760,5770,5760,519
20230609,132600,5550157390,5760,5770,5770,5760,503
20230609,132500,5547258610,5770,5760,5770,5760,425
20230609,132400,5544810590,5760,5770,5770,5760,346
20230609,132300,5542816530,5780,5760,5780,5760,78
20230609,132200,5542365890,5780,5780,5780,5780,0
20230609,132100,5542365890,5780,5760,5780,5760,354
20230609,132000,5540326830,5760,5770,5770,5760,64
20230609,131900,5539958120,5770,5770,5770,5770,33
20230609,131800,5539767710,5760,5750,5760,5750,1152
20230609,131700,5533134470,5750,5740,5750,5740,789
20230609,131600,5528603030,5750,5750,5760,5750,690
20230609,131500,5524634680,5750,5750,5750,5750,627
20230609,131400,5521029430,5760,5750,5760,5750,358
20230609,131300,5518970070,5750,5750,5770,5750,151
20230609,131200,5518101800,5750,5770,5770,5750,76
20230609,131100,5517664280,5750,5750,5750,5750,38
20230609,131000,5517445780,5770,5750,5770,5750,892
20230609,130900,5512316500,5760,5760,5760,5760,8
20230609,130800,5512270420,5760,5760,5760,5760,193
20230609,130700,5511158740,5760,5760,5760,5760,49
20230609,130600,5510876500,5760,5780,5780,5760,194
20230609,130500,5509757050,5780,5770,5780,5770,202
20230609,130400,5508591500,5770,5770,5770,5770,14
20230609,130300,5508510720,5770,5760,5770,5760,36
20230609,130200,5508303050,5770,5770,5770,5770,21
20230609,130100,5508181880,5770,5760,5770,5760,108
20230609,130000,5507559590,5760,5760,5770,5750,1618
20230609,125900,5498249010,5760,5760,5760,5760,747
20230609,125800,5493946290,5760,5770,5770,5760,1256
20230609,125700,5486704660,5760,5770,5770,5760,704
20230609,125600,5482645560,5770,5790,5800,5770,1887
20230609,125500,5471737680,5780,5790,5800,5760,6357
20230609,125400,5434961730,5790,5800,5820,5780,5450
20230609,125300,5403362810,5810,5800,5810,5780,2680
20230609,125200,5387819850,5790,5750,5800,5740,2273
20230609,125100,5374717610,5740,5760,5760,5740,6472
20230609,125000,5337526670,5780,5780,5780,5780,30
20230609,124900,5337353270,5760,5770,5770,5760,149
20230609,124800,5336495020,5770,5770,5770,5770,372
20230609,124700,5334348580,5770,5770,5780,5770,91
20230609,124600,5333823240,5780,5770,5780,5770,389
20230609,124500,5331575740,5780,5780,5790,5770,1086
20230609,124400,5325296880,5790,5780,5800,5780,1434
20230609,124300,5316994460,5780,5780,5790,5780,58
20230609,124200,5316659210,5780,5770,5780,5770,1273
20230609,124100,5309310240,5770,5770,5770,5770,303
20230609,124000,5307561930,5780,5770,5780,5770,196
20230609,123900,5306431000,5770,5750,5770,5750,2284
20230609,123800,5293285920,5750,5750,5750,5740,2302
20230609,123700,5280049730,5750,5760,5760,5750,2758
20230609,123600,5264184060,5760,5760,5760,5760,182
20230609,123500,5263135740,5760,5750,5760,5750,1458
20230609,123400,5254748080,5750,5760,5760,5750,5067
20230609,123300,5225604500,5760,5760,5770,5760,165
20230609,123200,5224653600,5760,5770,5770,5760,140
20230609,123100,5223846930,5770,5760,5770,5760,226
20230609,123000,5222545090,5760,5760,5770,5760,1243
20230609,122900,5215379190,5760,5750,5760,5750,591
20230609,122800,5211978910,5750,5780,5780,5730,6505
20230609,122700,5174619040,5780,5800,5800,5770,545
20230609,122600,5171471150,5820,5820,5820,5740,19709
20230609,122500,5057558620,5820,5830,5830,5820,47
20230609,122400,5057284910,5830,5830,5830,5820,633
20230609,122300,5053598770,5820,5830,5840,5820,193
20230609,122200,5052473990,5830,5830,5830,5830,191
20230609,122100,5051360460,5830,5830,5830,5830,404
20230609,122000,5049005140,5830,5840,5840,5830,721
20230609,121900,5044794850,5840,5830,5840,5830,628
20230609,121800,5041127860,5840,5840,5840,5840,8
20230609,121700,5041081140,5830,5840,5850,5830,1449
20230609,121600,5032632120,5840,5840,5850,5840,561
20230609,121500,5029355180,5850,5850,5850,5840,559
20230609,121400,5026085040,5850,5860,5860,5840,12
20230609,121300,5026014790,5840,5850,5850,5840,375
20230609,121200,5023823040,5840,5840,5840,5840,236
20230609,121100,5022444800,5840,5840,5860,5840,1107
20230609,121000,5015977280,5840,5840,5860,5840,468
20230609,120900,5013243260,5840,5830,5840,5830,1207
20230609,120800,5006197160,5840,5840,5850,5840,893
20230609,120700,5000982020,5850,5850,5850,5850,573
20230609,120600,4997629970,5850,5860,5870,5850,3258
20230609,120500,4978567220,5860,5870,5870,5860,414
20230609,120400,4976140580,5870,5850,5870,5850,254
20230609,120300,4974652220,5850,5840,5850,5840,1017
20230609,120200,4968711920,5850,5860,5860,5850,1075
20230609,120100,4962418670,5880,5870,5880,5860,2643
20230609,120000,4946914910,5860,5900,5900,5860,1233
20230609,115900,4939673220,5900,5880,5900,5880,1542
20230609,115800,4930592620,5880,5890,5900,5870,4480
20230609,115700,4904249670,5890,5870,5890,5860,6657
20230609,115600,4865135860,5870,5860,5870,5860,414
20230609,115500,4862709790,5860,5860,5870,5860,4286
20230609,115400,4837593430,5860,5850,5860,5840,2505
20230609,115300,4822941960,5850,5830,5860,5830,4361
20230609,115200,4797457540,5830,5840,5870,5830,9483
20230609,115100,4741896450,5860,5810,5860,5810,9506
20230609,115000,4686399250,5800,5790,5800,5790,3585
20230609,114900,4665606820,5790,5790,5800,5790,547
20230609,114800,4662435420,5790,5800,5800,5790,1023
20230609,114700,4656512150,5790,5790,5790,5790,148
20230609,114600,4655655230,5790,5790,5790,5790,707
20230609,114500,4651561700,5790,5790,5800,5790,148
20230609,114400,4650703980,5800,5790,5800,5790,315
20230609,114300,4648880050,5800,5790,5800,5790,1307
20230609,114200,4641309760,5790,5790,5790,5780,1918
20230609,114100,4630211350,5780,5780,5790,5780,239
20230609,114000,4628827850,5780,5770,5790,5770,555
20230609,113900,4625618060,5770,5770,5770,5770,34
20230609,113800,4625421880,5780,5780,5780,5770,411
20230609,113700,4623046900,5780,5770,5780,5770,372
20230609,113600,4620899790,5770,5770,5770,5760,1871
20230609,113500,4610104200,5770,5790,5790,5770,1327
20230609,113400,4602440660,5790,5780,5790,5770,2564
20230609,113300,4587625950,5770,5770,5790,5760,2446
20230609,113200,4573498010,5760,5760,5780,5760,2244
20230609,113100,4560566100,5760,5750,5760,5750,618
20230609,113000,4557012300,5750,5730,5750,5730,3346
20230609,112900,4537806570,5730,5730,5730,5720,2006
20230609,112800,4526312360,5730,5720,5730,5720,2550
20230609,112700,4511724010,5730,5710,5730,5710,2939
20230609,112600,4494926110,5720,5720,5730,5710,3290
20230609,112500,4476120980,5720,5720,5720,5710,12352
20230609,112400,4405572760,5720,5750,5750,5710,18472
20230609,112300,4299799750,5750,5740,5750,5730,1498
20230609,112200,4291212990,5740,5740,5740,5730,2041
20230609,112100,4279500100,5740,5740,5740,5740,2073
20230609,112000,4267601080,5740,5760,5770,5730,8292
20230609,111900,4220018220,5770,5750,5770,5750,1401
20230609,111800,4211954220,5750,5750,5760,5750,604
20230609,111700,4208481210,5760,5760,5760,5750,3894
20230609,111600,4186085980,5770,5760,5770,5760,512
20230609,111500,4183136840,5770,5770,5770,5760,2151
20230609,111400,4170741120,5770,5780,5790,5770,695
20230609,111300,4166729180,5780,5790,5790,5770,362
20230609,111200,4164637500,5790,5790,5800,5790,696
20230609,111100,4160606660,5790,5790,5790,5790,91
20230609,111000,4160079770,5790,5800,5800,5790,1486
20230609,110900,4151461460,5800,5800,5800,5800,618
20230609,110800,4147877060,5800,5800,5800,5790,175
20230609,110700,4146863610,5800,5790,5800,5790,523
20230609,110600,4143831420,5760,5770,5770,5760,1513
20230609,110500,4135116390,5800,5790,5800,5790,526
20230609,110400,4132066140,5760,5800,5800,5760,255
20230609,110300,4130589540,5810,5800,5810,5750,2757
20230609,110200,4114620900,5800,5790,5800,5780,1639
20230609,110100,4105123860,5790,5760,5790,5750,2763
20230609,110000,4089210460,5760,5760,5760,5760,1338
20230609,105900,4081503580,5770,5790,5790,5760,3903
20230609,105800,4058981260,5790,5800,5800,5790,541
20230609,105700,4055848840,5790,5780,5790,5770,401
20230609,105600,4053531030,5770,5770,5780,5770,159
20230609,105500,4052613090,5770,5770,5780,5770,620
20230609,105400,4049035640,5760,5770,5800,5760,2919
20230609,105300,4032193540,5770,5760,5770,5760,1562
20230609,105200,4023182500,5760,5780,5790,5760,2812
20230609,105100,4006939910,5780,5780,5780,5780,685
20230609,105000,4002980610,5790,5800,5800,5790,2451
20230609,104900,3988789310,5790,5790,5790,5790,516
20230609,104800,3985801670,5810,5810,5810,5790,2200
20230609,104700,3973040840,5810,5800,5820,5800,260
20230609,104600,3971530250,5820,5810,5820,5790,1931
20230609,104500,3960314320,5810,5770,5820,5760,3584
20230609,104400,3939543510,5810,5770,5810,5770,5529
20230609,104300,3907461560,5770,5780,5780,5770,2276
20230609,104200,3894328970,5780,5770,5780,5770,1101
20230609,104100,3887968380,5770,5760,5780,5750,3937
20230609,104000,3865304070,5750,5760,5770,5750,2866
20230609,103900,3848809700,5760,5790,5790,5730,19611
20230609,103800,3735900460,5800,5800,5800,5790,3556
20230609,103700,3715296150,5810,5820,5820,5800,2991
20230609,103600,3697942540,5810,5800,5810,5800,1333
20230609,103500,3690209020,5810,5810,5810,5810,105
20230609,103400,3689598970,5790,5800,5800,5790,657
20230609,103300,3685794120,5790,5800,5800,5790,1286
20230609,103200,3678342670,5800,5800,5820,5800,2970
20230609,103100,3661112060,5810,5820,5820,5800,757
20230609,103000,3656711400,5820,5820,5820,5790,1168
20230609,102900,3649939760,5820,5820,5830,5820,560
20230609,102800,3646680500,5820,5820,5820,5820,565
20230609,102700,3643392200,5820,5810,5820,5810,215
20230609,102600,3642142870,5820,5810,5830,5810,2850
20230609,102500,3625569530,5810,5800,5810,5790,1327
20230609,102400,3617870290,5800,5810,5810,5800,2731
20230609,102300,3602029130,5800,5800,5810,5800,896
20230609,102200,3596825690,5810,5820,5820,5800,258
20230609,102100,3595328750,5820,5810,5820,5800,1709
20230609,102000,3585404590,5810,5790,5810,5790,4223
20230609,101900,3560948970,5790,5780,5790,5770,2687
20230609,101800,3545415410,5780,5780,5790,5780,1157
20230609,101700,3538725460,5790,5810,5810,5790,7357
20230609,101600,3496076340,5810,5800,5820,5800,392
20230609,101500,3493800320,5800,5820,5820,5800,1306
20230609,101400,3486211160,5820,5820,5830,5810,1264
20230609,101300,3478845130,5830,5830,5840,5820,4678
20230609,101200,3451568070,5850,5820,5850,5810,3485
20230609,101100,3431219540,5820,5820,5820,5800,502
20230609,101000,3428302050,5820,5820,5830,5800,1534
20230609,100900,3419394340,5820,5820,5830,5810,2129
20230609,100800,3407001820,5830,5800,5840,5800,3918
20230609,100700,3384171720,5800,5800,5800,5800,363
20230609,100600,3382066320,5800,5800,5800,5790,1117
20230609,100500,3375587730,5800,5790,5810,5790,3837
20230609,100400,3353330040,5790,5780,5800,5770,1924
20230609,100300,3342189640,5780,5760,5780,5740,3967
20230609,100200,3319352960,5750,5770,5770,5750,14161
20230609,100100,3237857770,5770,5780,5780,5770,2683
20230609,100000,3222375140,5780,5790,5790,5780,2491
20230609,095900,3207975440,5790,5790,5800,5790,178
20230609,095800,3206944800,5780,5790,5800,5780,2704
20230609,095700,3191282190,5790,5800,5800,5780,1630
20230609,095600,3181852100,5800,5770,5800,5770,2186
20230609,095500,3169214970,5770,5780,5800,5770,6405
20230609,095400,3132189880,5780,5800,5800,5730,89445
20230609,095300,2616913530,5800,5800,5810,5800,2232
20230609,095200,2603967620,5800,5810,5810,5800,3259
20230609,095100,2585060830,5810,5810,5820,5800,6909
20230609,095000,2544970200,5820,5830,5830,5810,3394
20230609,094900,2525234050,5820,5820,5830,5820,784
20230609,094800,2520669460,5820,5810,5830,5800,5491
20230609,094700,2488742060,5810,5810,5820,5800,6859
20230609,094600,2448938520,5810,5800,5810,5800,611
20230609,094500,2445390610,5800,5810,5830,5800,6002
20230609,094400,2410507890,5830,5840,5860,5810,5241
20230609,094300,2379966980,5850,5800,5850,5790,9222
20230609,094200,2326407090,5800,5810,5810,5800,6121
20230609,094100,2290888750,5810,5830,5830,5810,2554
20230609,094000,2276042480,5830,5820,5840,5820,2978
20230609,093900,2258701960,5830,5830,5840,5830,3652
20230609,093800,2237398950,5830,5850,5850,5820,3411
20230609,093700,2217504720,5850,5860,5870,5820,5652
20230609,093600,2184454470,5950,5800,5950,5780,56178
20230609,093500,1855845400,5800,5880,5880,5790,78591
20230609,093400,1397756920,5880,5910,5910,5880,3994
20230609,093300,1374227000,5910,5920,5920,5910,3246
20230609,093200,1355025440,5920,5900,5920,5900,1565
20230609,093100,1345775770,5900,5910,5920,5900,536
20230609,093000,1342608030,5920,5900,5920,5880,3034
20230609,092900,1324709160,5900,5890,5900,5880,10093
20230609,092800,1265287970,5890,5950,5950,5890,7243
20230609,092700,1222452940,5960,5960,5960,5940,1541
20230609,092600,1213280880,5960,5920,5990,5920,2606
20230609,092500,1197828760,5920,5970,5970,5920,7650
20230609,092400,1152407390,5970,5980,5990,5970,950
20230609,092300,1146728300,5980,6000,6010,5980,2932
20230609,092200,1129153700,5990,6030,6040,5990,7068
20230609,092100,1086672490,6040,6070,6070,6020,7475
20230609,092000,1041435280,6070,6030,6080,6030,9351
20230609,091900,984831300,6040,6010,6040,6000,4871
20230609,091800,955511190,6020,5980,6040,5980,6617
20230609,091700,915707150,5980,5940,5980,5930,1814
20230609,091600,904906980,5950,5920,5950,5910,2543
20230609,091500,889837390,5930,5920,5930,5910,1527
20230609,091400,880797490,5920,5900,5920,5890,8125
20230609,091300,832855230,5910,5910,5920,5900,2184
20230609,091200,819960610,5910,5920,5940,5900,9962
20230609,091100,761130420,5930,5910,5940,5910,1863
20230609,091000,750103550,5900,5930,5940,5900,10227
20230609,090900,689608270,5930,5930,5950,5930,3352
20230609,090800,669715470,5940,5920,5950,5920,7247
20230609,090700,626716760,5920,5900,5920,5890,3967
20230609,090600,603319400,5890,5930,5940,5880,18644
20230609,090500,493336010,5930,5960,5960,5930,5083
20230609,090400,463166160,5930,5960,5980,5930,7493
20230609,090300,418557580,5950,6000,6010,5950,14174
20230609,090200,333830560,6000,6030,6030,5990,16767
20230609,090100,233130620,6030,6050,6050,6030,12425
20230609,090000,158052450,6040,6050,6050,6020,20175