stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,234700,770198020,8350,8350,8350,8350,4116
20230621,234600,770198020,8350,8350,8350,8350,0
20230621,234500,770198020,8350,8350,8350,8350,0
20230621,234400,770198020,8350,8350,8350,8350,0
20230621,234300,770198020,8350,8350,8350,8350,0
20230621,234200,770198020,8350,8350,8350,8350,0
20230621,234100,770198020,8350,8350,8350,8350,0
20230621,234000,770198020,8350,8350,8350,8350,0
20230621,233900,770198020,8350,8350,8350,8350,0
20230621,233800,770198020,8350,8350,8350,8350,0
20230621,233700,770198020,8350,8350,8350,8350,0
20230621,233600,770198020,8350,8350,8350,8350,0
20230621,233500,770198020,8350,8350,8350,8350,0
20230621,233400,770198020,8350,8350,8350,8350,0
20230621,233300,770198020,8350,8350,8350,8350,0
20230621,233200,770198020,8350,8350,8350,8350,0
20230621,233100,770198020,8350,8350,8350,8350,0
20230621,233000,770198020,8350,8350,8350,8350,0
20230621,232900,770198020,8350,8350,8350,8350,0
20230621,232800,770198020,8350,8350,8350,8350,0
20230621,232700,770198020,8350,8350,8350,8350,0
20230621,232600,770198020,8350,8350,8350,8350,0
20230621,232500,770198020,8350,8350,8350,8350,0
20230621,232400,770198020,8350,8350,8350,8350,0
20230621,232300,770198020,8350,8350,8350,8350,0
20230621,232200,770198020,8350,8350,8350,8350,0
20230621,232100,770198020,8350,8350,8350,8350,0
20230621,232000,770198020,8350,8350,8350,8350,0
20230621,231900,770198020,8350,8350,8350,8350,0
20230621,231800,770198020,8350,8350,8350,8350,0
20230621,231700,770198020,8350,8350,8350,8350,4116
20230621,231600,770198020,8350,8350,8350,8350,0
20230621,231500,770198020,8350,8350,8350,8350,0
20230621,231400,770198020,8350,8350,8350,8350,0
20230621,231300,770198020,8350,8350,8350,8350,0
20230621,231200,770198020,8350,8350,8350,8350,0
20230621,231100,770198020,8350,8350,8350,8350,0
20230621,231000,770198020,8350,8350,8350,8350,0
20230621,230900,770198020,8350,8350,8350,8350,0
20230621,230800,770198020,8350,8350,8350,8350,0
20230621,230700,770198020,8350,8350,8350,8350,0
20230621,230600,770198020,8350,8350,8350,8350,0
20230621,230500,770198020,8350,8350,8350,8350,0
20230621,230400,770198020,8350,8350,8350,8350,0
20230621,230300,770198020,8350,8350,8350,8350,0
20230621,230200,770198020,8350,8350,8350,8350,0
20230621,230100,770198020,8350,8350,8350,8350,0
20230621,230000,770198020,8350,8350,8350,8350,0
20230621,225900,770198020,8350,8350,8350,8350,0
20230621,225800,770198020,8350,8350,8350,8350,0
20230621,225700,770198020,8350,8350,8350,8350,0
20230621,225600,770198020,8350,8350,8350,8350,0
20230621,225500,770198020,8350,8350,8350,8350,0
20230621,225400,770198020,8350,8350,8350,8350,0
20230621,225300,770198020,8350,8350,8350,8350,0
20230621,225200,770198020,8350,8350,8350,8350,0
20230621,225100,770198020,8350,8350,8350,8350,0
20230621,225000,770198020,8350,8350,8350,8350,0
20230621,224900,770198020,8350,8350,8350,8350,0
20230621,224800,770198020,8350,8350,8350,8350,0
20230621,224700,770198020,8350,8350,8350,8350,4116
20230621,224600,770198020,8350,8350,8350,8350,0
20230621,224500,770198020,8350,8350,8350,8350,0
20230621,224400,770198020,8350,8350,8350,8350,0
20230621,224300,770198020,8350,8350,8350,8350,0
20230621,224200,770198020,8350,8350,8350,8350,0
20230621,224100,770198020,8350,8350,8350,8350,0
20230621,224000,770198020,8350,8350,8350,8350,0
20230621,223900,770198020,8350,8350,8350,8350,0
20230621,223800,770198020,8350,8350,8350,8350,0
20230621,223700,770198020,8350,8350,8350,8350,0
20230621,223600,770198020,8350,8350,8350,8350,0
20230621,223500,770198020,8350,8350,8350,8350,0
20230621,223400,770198020,8350,8350,8350,8350,0
20230621,223300,770198020,8350,8350,8350,8350,0
20230621,223200,770198020,8350,8350,8350,8350,0
20230621,223100,770198020,8350,8350,8350,8350,0
20230621,223000,770198020,8350,8350,8350,8350,0
20230621,222900,770198020,8350,8350,8350,8350,0
20230621,222800,770198020,8350,8350,8350,8350,0
20230621,222700,770198020,8350,8350,8350,8350,0
20230621,222600,770198020,8350,8350,8350,8350,0
20230621,222500,770198020,8350,8350,8350,8350,0
20230621,222400,770198020,8350,8350,8350,8350,0
20230621,222300,770198020,8350,8350,8350,8350,0
20230621,222200,770198020,8350,8350,8350,8350,0
20230621,222100,770198020,8350,8350,8350,8350,0
20230621,222000,770198020,8350,8350,8350,8350,0
20230621,221900,770198020,8350,8350,8350,8350,0
20230621,221800,770198020,8350,8350,8350,8350,0
20230621,221700,770198020,8350,8350,8350,8350,4116
20230621,221600,770198020,8350,8350,8350,8350,0
20230621,221500,770198020,8350,8350,8350,8350,0
20230621,221400,770198020,8350,8350,8350,8350,0
20230621,221300,770198020,8350,8350,8350,8350,0
20230621,221200,770198020,8350,8350,8350,8350,0
20230621,221100,770198020,8350,8350,8350,8350,0
20230621,221000,770198020,8350,8350,8350,8350,0
20230621,220900,770198020,8350,8350,8350,8350,0
20230621,220800,770198020,8350,8350,8350,8350,0
20230621,220700,770198020,8350,8350,8350,8350,0
20230621,220600,770198020,8350,8350,8350,8350,0
20230621,220500,770198020,8350,8350,8350,8350,0
20230621,220400,770198020,8350,8350,8350,8350,0
20230621,220300,770198020,8350,8350,8350,8350,0
20230621,220200,770198020,8350,8350,8350,8350,0
20230621,220100,770198020,8350,8350,8350,8350,0
20230621,220000,770198020,8350,8350,8350,8350,0
20230621,215900,770198020,8350,8350,8350,8350,0
20230621,215800,770198020,8350,8350,8350,8350,0
20230621,215700,770198020,8350,8350,8350,8350,0
20230621,215600,770198020,8350,8350,8350,8350,0
20230621,215500,770198020,8350,8350,8350,8350,0
20230621,215400,770198020,8350,8350,8350,8350,0
20230621,215300,770198020,8350,8350,8350,8350,0
20230621,215200,770198020,8350,8350,8350,8350,0
20230621,215100,770198020,8350,8350,8350,8350,0
20230621,215000,770198020,8350,8350,8350,8350,0
20230621,214900,770198020,8350,8350,8350,8350,0
20230621,214800,770198020,8350,8350,8350,8350,0
20230621,214700,770198020,8350,8350,8350,8350,4116
20230621,214600,770198020,8350,8350,8350,8350,0
20230621,214500,770198020,8350,8350,8350,8350,0
20230621,214400,770198020,8350,8350,8350,8350,0
20230621,214300,770198020,8350,8350,8350,8350,0
20230621,214200,770198020,8350,8350,8350,8350,0
20230621,214100,770198020,8350,8350,8350,8350,0
20230621,214000,770198020,8350,8350,8350,8350,0
20230621,213900,770198020,8350,8350,8350,8350,0
20230621,213800,770198020,8350,8350,8350,8350,0
20230621,213700,770198020,8350,8350,8350,8350,0
20230621,213600,770198020,8350,8350,8350,8350,0
20230621,213500,770198020,8350,8350,8350,8350,0
20230621,213400,770198020,8350,8350,8350,8350,0
20230621,213300,770198020,8350,8350,8350,8350,0
20230621,213200,770198020,8350,8350,8350,8350,0
20230621,213100,770198020,8350,8350,8350,8350,0
20230621,213000,770198020,8350,8350,8350,8350,0
20230621,212900,770198020,8350,8350,8350,8350,0
20230621,212800,770198020,8350,8350,8350,8350,0
20230621,212700,770198020,8350,8350,8350,8350,0
20230621,212600,770198020,8350,8350,8350,8350,0
20230621,212500,770198020,8350,8350,8350,8350,0
20230621,212400,770198020,8350,8350,8350,8350,0
20230621,212300,770198020,8350,8350,8350,8350,0
20230621,212200,770198020,8350,8350,8350,8350,0
20230621,212100,770198020,8350,8350,8350,8350,0
20230621,212000,770198020,8350,8350,8350,8350,0
20230621,211900,770198020,8350,8350,8350,8350,0
20230621,211800,770198020,8350,8350,8350,8350,0
20230621,211700,770198020,8350,8350,8350,8350,4116
20230621,211600,770198020,8350,8350,8350,8350,0
20230621,211500,770198020,8350,8350,8350,8350,0
20230621,211400,770198020,8350,8350,8350,8350,0
20230621,211300,770198020,8350,8350,8350,8350,0
20230621,211200,770198020,8350,8350,8350,8350,0
20230621,211100,770198020,8350,8350,8350,8350,0
20230621,211000,770198020,8350,8350,8350,8350,0
20230621,210900,770198020,8350,8350,8350,8350,0
20230621,210800,770198020,8350,8350,8350,8350,0
20230621,210700,770198020,8350,8350,8350,8350,0
20230621,210600,770198020,8350,8350,8350,8350,0
20230621,210500,770198020,8350,8350,8350,8350,0
20230621,210400,770198020,8350,8350,8350,8350,0
20230621,210300,770198020,8350,8350,8350,8350,0
20230621,210200,770198020,8350,8350,8350,8350,0
20230621,210100,770198020,8350,8350,8350,8350,0
20230621,210000,770198020,8350,8350,8350,8350,0
20230621,205900,770198020,8350,8350,8350,8350,0
20230621,205800,770198020,8350,8350,8350,8350,0
20230621,205700,770198020,8350,8350,8350,8350,0
20230621,205600,770198020,8350,8350,8350,8350,0
20230621,205500,770198020,8350,8350,8350,8350,0
20230621,205400,770198020,8350,8350,8350,8350,0
20230621,205300,770198020,8350,8350,8350,8350,0
20230621,205200,770198020,8350,8350,8350,8350,0
20230621,205100,770198020,8350,8350,8350,8350,0
20230621,205000,770198020,8350,8350,8350,8350,0
20230621,204900,770198020,8350,8350,8350,8350,0
20230621,204800,770198020,8350,8350,8350,8350,0
20230621,204700,770198020,8350,8350,8350,8350,4116
20230621,204600,770198020,8350,8350,8350,8350,0
20230621,204500,770198020,8350,8350,8350,8350,0
20230621,204400,770198020,8350,8350,8350,8350,0
20230621,204300,770198020,8350,8350,8350,8350,0
20230621,204200,770198020,8350,8350,8350,8350,0
20230621,204100,770198020,8350,8350,8350,8350,0
20230621,204000,770198020,8350,8350,8350,8350,0
20230621,203900,770198020,8350,8350,8350,8350,0
20230621,203800,770198020,8350,8350,8350,8350,0
20230621,203700,770198020,8350,8350,8350,8350,0
20230621,203600,770198020,8350,8350,8350,8350,0
20230621,203500,770198020,8350,8350,8350,8350,0
20230621,203400,770198020,8350,8350,8350,8350,0
20230621,203300,770198020,8350,8350,8350,8350,0
20230621,203200,770198020,8350,8350,8350,8350,0
20230621,203100,770198020,8350,8350,8350,8350,0
20230621,203000,770198020,8350,8350,8350,8350,0
20230621,202900,770198020,8350,8350,8350,8350,0
20230621,202800,770198020,8350,8350,8350,8350,0
20230621,202700,770198020,8350,8350,8350,8350,0
20230621,202600,770198020,8350,8350,8350,8350,0
20230621,202500,770198020,8350,8350,8350,8350,0
20230621,202400,770198020,8350,8350,8350,8350,0
20230621,202300,770198020,8350,8350,8350,8350,0
20230621,202200,770198020,8350,8350,8350,8350,0
20230621,202100,770198020,8350,8350,8350,8350,0
20230621,202000,770198020,8350,8350,8350,8350,0
20230621,201900,770198020,8350,8350,8350,8350,0
20230621,201800,770198020,8350,8350,8350,8350,0
20230621,201700,770198020,8350,8350,8350,8350,4116
20230621,201600,770198020,8350,8350,8350,8350,0
20230621,201500,770198020,8350,8350,8350,8350,0
20230621,201400,770198020,8350,8350,8350,8350,0
20230621,201300,770198020,8350,8350,8350,8350,0
20230621,201200,770198020,8350,8350,8350,8350,0
20230621,201100,770198020,8350,8350,8350,8350,0
20230621,201000,770198020,8350,8350,8350,8350,0
20230621,200900,770198020,8350,8350,8350,8350,0
20230621,200800,770198020,8350,8350,8350,8350,0
20230621,200700,770198020,8350,8350,8350,8350,0
20230621,200600,770198020,8350,8350,8350,8350,0
20230621,200500,770198020,8350,8350,8350,8350,0
20230621,200400,770198020,8350,8350,8350,8350,0
20230621,200300,770198020,8350,8350,8350,8350,0
20230621,200200,770198020,8350,8350,8350,8350,0
20230621,200100,770198020,8350,8350,8350,8350,0
20230621,200000,770198020,8350,8350,8350,8350,0
20230621,195900,770198020,8350,8350,8350,8350,0
20230621,195800,770198020,8350,8350,8350,8350,0
20230621,195700,770198020,8350,8350,8350,8350,0
20230621,195600,770198020,8350,8350,8350,8350,0
20230621,195500,770198020,8350,8350,8350,8350,0
20230621,195400,770198020,8350,8350,8350,8350,0
20230621,195300,770198020,8350,8350,8350,8350,0
20230621,195200,770198020,8350,8350,8350,8350,0
20230621,195100,770198020,8350,8350,8350,8350,0
20230621,195000,770198020,8350,8350,8350,8350,0
20230621,194900,770198020,8350,8350,8350,8350,0
20230621,194800,770198020,8350,8350,8350,8350,0
20230621,194700,770198020,8350,8350,8350,8350,4116
20230621,194600,770198020,8350,8350,8350,8350,0
20230621,194500,770198020,8350,8350,8350,8350,0
20230621,194400,770198020,8350,8350,8350,8350,0
20230621,194300,770198020,8350,8350,8350,8350,0
20230621,194200,770198020,8350,8350,8350,8350,0
20230621,194100,770198020,8350,8350,8350,8350,0
20230621,194000,770198020,8350,8350,8350,8350,0
20230621,193900,770198020,8350,8350,8350,8350,0
20230621,193800,770198020,8350,8350,8350,8350,0
20230621,193700,770198020,8350,8350,8350,8350,0
20230621,193600,770198020,8350,8350,8350,8350,0
20230621,193500,770198020,8350,8350,8350,8350,0
20230621,193400,770198020,8350,8350,8350,8350,0
20230621,193300,770198020,8350,8350,8350,8350,0
20230621,193200,770198020,8350,8350,8350,8350,0
20230621,193100,770198020,8350,8350,8350,8350,0
20230621,193000,770198020,8350,8350,8350,8350,0
20230621,192900,770198020,8350,8350,8350,8350,0
20230621,192800,770198020,8350,8350,8350,8350,0
20230621,192700,770198020,8350,8350,8350,8350,0
20230621,192600,770198020,8350,8350,8350,8350,0
20230621,192500,770198020,8350,8350,8350,8350,0
20230621,192400,770198020,8350,8350,8350,8350,0
20230621,192300,770198020,8350,8350,8350,8350,0
20230621,192200,770198020,8350,8350,8350,8350,0
20230621,192100,770198020,8350,8350,8350,8350,0
20230621,192000,770198020,8350,8350,8350,8350,0
20230621,191900,770198020,8350,8350,8350,8350,0
20230621,191800,770198020,8350,8350,8350,8350,0
20230621,191700,770198020,8350,8350,8350,8350,4116
20230621,191600,770198020,8350,8350,8350,8350,0
20230621,191500,770198020,8350,8350,8350,8350,0
20230621,191400,770198020,8350,8350,8350,8350,0
20230621,191300,770198020,8350,8350,8350,8350,0
20230621,191200,770198020,8350,8350,8350,8350,0
20230621,191100,770198020,8350,8350,8350,8350,0
20230621,191000,770198020,8350,8350,8350,8350,0
20230621,190900,770198020,8350,8350,8350,8350,0
20230621,190800,770198020,8350,8350,8350,8350,0
20230621,190700,770198020,8350,8350,8350,8350,0
20230621,190600,770198020,8350,8350,8350,8350,0
20230621,190500,770198020,8350,8350,8350,8350,0
20230621,190400,770198020,8350,8350,8350,8350,0
20230621,190300,770198020,8350,8350,8350,8350,0
20230621,190200,770198020,8350,8350,8350,8350,0
20230621,190100,770198020,8350,8350,8350,8350,0
20230621,190000,770198020,8350,8350,8350,8350,0
20230621,185900,770198020,8350,8350,8350,8350,0
20230621,185800,770198020,8350,8350,8350,8350,0
20230621,185700,770198020,8350,8350,8350,8350,0
20230621,185600,770198020,8350,8350,8350,8350,0
20230621,185500,770198020,8350,8350,8350,8350,0
20230621,185400,770198020,8350,8350,8350,8350,0
20230621,185300,770198020,8350,8350,8350,8350,0
20230621,185200,770198020,8350,8350,8350,8350,0
20230621,185100,770198020,8350,8350,8350,8350,0
20230621,185000,770198020,8350,8350,8350,8350,0
20230621,184900,770198020,8350,8350,8350,8350,0
20230621,184800,770198020,8350,8350,8350,8350,0
20230621,184700,770198020,8350,8350,8350,8350,4116
20230621,184600,770198020,8350,8350,8350,8350,0
20230621,184500,770198020,8350,8350,8350,8350,0
20230621,184400,770198020,8350,8350,8350,8350,0
20230621,184300,770198020,8350,8350,8350,8350,0
20230621,184200,770198020,8350,8350,8350,8350,0
20230621,184100,770198020,8350,8350,8350,8350,0
20230621,184000,770198020,8350,8350,8350,8350,0
20230621,183900,770198020,8350,8350,8350,8350,0
20230621,183800,770198020,8350,8350,8350,8350,0
20230621,183700,770198020,8350,8350,8350,8350,0
20230621,183600,770198020,8350,8350,8350,8350,0
20230621,183500,770198020,8350,8350,8350,8350,0
20230621,183400,770198020,8350,8350,8350,8350,0
20230621,183300,770198020,8350,8350,8350,8350,0
20230621,183200,770198020,8350,8350,8350,8350,0
20230621,183100,770198020,8350,8350,8350,8350,0
20230621,183000,770198020,8350,8350,8350,8350,0
20230621,182900,770198020,8350,8350,8350,8350,0
20230621,182800,770198020,8350,8350,8350,8350,0
20230621,182700,770198020,8350,8350,8350,8350,0
20230621,182600,770198020,8350,8350,8350,8350,0
20230621,182500,770198020,8350,8350,8350,8350,0
20230621,182400,770198020,8350,8350,8350,8350,0
20230621,182300,770198020,8350,8350,8350,8350,0
20230621,182200,770198020,8350,8350,8350,8350,0
20230621,182100,770198020,8350,8350,8350,8350,0
20230621,182000,770198020,8350,8350,8350,8350,0
20230621,181900,770198020,8350,8350,8350,8350,0
20230621,181800,770198020,8350,8350,8350,8350,0
20230621,181700,770198020,8350,8350,8350,8350,4116
20230621,181600,770198020,8350,8350,8350,8350,0
20230621,181500,770198020,8350,8350,8350,8350,0
20230621,181400,770198020,8350,8350,8350,8350,0
20230621,181300,770198020,8350,8350,8350,8350,0
20230621,181200,770198020,8350,8350,8350,8350,0
20230621,181100,770198020,8350,8350,8350,8350,0
20230621,181000,770198020,8350,8350,8350,8350,0
20230621,180900,770198020,8350,8350,8350,8350,0
20230621,180800,770198020,8350,8350,8350,8350,0
20230621,180700,770198020,8350,8350,8350,8350,0
20230621,180600,770198020,8350,8350,8350,8350,0
20230621,180500,770198020,8350,8350,8350,8350,0
20230621,180400,770198020,8350,8350,8350,8350,0
20230621,180300,770198020,8350,8350,8350,8350,0
20230621,180200,770198020,8350,8350,8350,8350,0
20230621,180100,770198020,8350,8350,8350,8350,0
20230621,180000,770198020,8350,8350,8350,8350,0
20230621,175900,770198020,8350,8350,8350,8350,0
20230621,175800,770198020,8350,8350,8350,8350,0
20230621,175700,770198020,8350,8350,8350,8350,0
20230621,175600,770198020,8350,8350,8350,8350,0
20230621,175500,770198020,8350,8350,8350,8350,0
20230621,175400,770198020,8350,8350,8350,8350,0
20230621,175300,770198020,8350,8350,8350,8350,0
20230621,175200,770198020,8350,8350,8350,8350,0
20230621,175100,770198020,8350,8350,8350,8350,0
20230621,175000,770198020,8350,8350,8350,8350,0
20230621,174900,770198020,8350,8350,8350,8350,0
20230621,174800,770198020,8350,8350,8350,8350,0
20230621,174700,770198020,8350,8350,8350,8350,4116
20230621,174600,770198020,8350,8350,8350,8350,0
20230621,174500,770198020,8350,8350,8350,8350,0
20230621,174400,770198020,8350,8350,8350,8350,0
20230621,174300,770198020,8350,8350,8350,8350,0
20230621,174200,770198020,8350,8350,8350,8350,0
20230621,174100,770198020,8350,8350,8350,8350,0
20230621,174000,770198020,8350,8350,8350,8350,0
20230621,173900,770198020,8350,8350,8350,8350,0
20230621,173800,770198020,8350,8350,8350,8350,0
20230621,173700,770198020,8350,8350,8350,8350,0
20230621,173600,770198020,8350,8350,8350,8350,0
20230621,173500,770198020,8350,8350,8350,8350,0
20230621,173400,770198020,8350,8350,8350,8350,0
20230621,173300,770198020,8350,8350,8350,8350,0
20230621,173200,770198020,8350,8350,8350,8350,0
20230621,173100,770198020,8350,8350,8350,8350,0
20230621,173000,770198020,8350,8350,8350,8350,0
20230621,172900,770198020,8350,8350,8350,8350,0
20230621,172800,770198020,8350,8350,8350,8350,0
20230621,172700,770198020,8350,8350,8350,8350,0
20230621,172600,770198020,8350,8350,8350,8350,0
20230621,172500,770198020,8350,8350,8350,8350,0
20230621,172400,770198020,8350,8350,8350,8350,0
20230621,172300,770198020,8350,8350,8350,8350,0
20230621,172200,770198020,8350,8350,8350,8350,0
20230621,172100,770198020,8350,8350,8350,8350,0
20230621,172000,770198020,8350,8350,8350,8350,0
20230621,171900,770198020,8350,8350,8350,8350,0
20230621,171800,770198020,8350,8350,8350,8350,0
20230621,171700,770198020,8350,8350,8350,8350,4116
20230621,171600,770198020,8350,8350,8350,8350,0
20230621,171500,770198020,8350,8350,8350,8350,0
20230621,171400,770198020,8350,8350,8350,8350,0
20230621,171300,770198020,8350,8350,8350,8350,0
20230621,171200,770198020,8350,8350,8350,8350,0
20230621,171100,770198020,8350,8350,8350,8350,0
20230621,171000,770198020,8350,8350,8350,8350,0
20230621,170900,770198020,8350,8350,8350,8350,0
20230621,170800,770198020,8350,8350,8350,8350,0
20230621,170700,770198020,8350,8350,8350,8350,0
20230621,170600,770198020,8350,8350,8350,8350,0
20230621,170500,770198020,8350,8350,8350,8350,0
20230621,170400,770198020,8350,8350,8350,8350,0
20230621,170300,770198020,8350,8350,8350,8350,0
20230621,170200,770198020,8350,8350,8350,8350,0
20230621,170100,770198020,8350,8350,8350,8350,0
20230621,170000,770198020,8350,8350,8350,8350,0
20230621,165900,770198020,8350,8350,8350,8350,0
20230621,165800,770198020,8350,8350,8350,8350,0
20230621,165700,770198020,8350,8350,8350,8350,0
20230621,165600,770198020,8350,8350,8350,8350,0
20230621,165500,770198020,8350,8350,8350,8350,0
20230621,165400,770198020,8350,8350,8350,8350,0
20230621,165300,770198020,8350,8350,8350,8350,0
20230621,165200,770198020,8350,8350,8350,8350,0
20230621,165100,770198020,8350,8350,8350,8350,0
20230621,165000,770198020,8350,8350,8350,8350,0
20230621,164900,770198020,8350,8350,8350,8350,0
20230621,164800,770198020,8350,8350,8350,8350,0
20230621,164700,770198020,8350,8350,8350,8350,4116
20230621,164600,770198020,8350,8350,8350,8350,0
20230621,164500,770198020,8350,8350,8350,8350,0
20230621,164400,770198020,8350,8350,8350,8350,0
20230621,164300,770198020,8350,8350,8350,8350,0
20230621,164200,770198020,8350,8350,8350,8350,0
20230621,164100,770198020,8350,8350,8350,8350,0
20230621,164000,770198020,8350,8350,8350,8350,0
20230621,163900,770198020,8350,8350,8350,8350,0
20230621,163800,770198020,8350,8350,8350,8350,0
20230621,163700,770198020,8350,8350,8350,8350,0
20230621,163600,770198020,8350,8350,8350,8350,0
20230621,163500,770198020,8350,8350,8350,8350,0
20230621,163400,770198020,8350,8350,8350,8350,0
20230621,163300,770198020,8350,8350,8350,8350,0
20230621,163200,770198020,8350,8350,8350,8350,0
20230621,163100,770198020,8350,8350,8350,8350,0
20230621,163000,770198020,8350,8350,8350,8350,0
20230621,162900,770198020,8350,8350,8350,8350,0
20230621,162800,770198020,8350,8350,8350,8350,0
20230621,162700,770198020,8350,8350,8350,8350,0
20230621,162600,770198020,8350,8350,8350,8350,0
20230621,162500,770198020,8350,8350,8350,8350,0
20230621,162400,770198020,8350,8350,8350,8350,0
20230621,162300,770198020,8350,8350,8350,8350,0
20230621,162200,770198020,8350,8350,8350,8350,0
20230621,162100,770198020,8350,8350,8350,8350,0
20230621,162000,770198020,8350,8350,8350,8350,0
20230621,161900,770198020,8350,8350,8350,8350,0
20230621,161800,770198020,8350,8350,8350,8350,0
20230621,161700,770198020,8350,8350,8350,8350,4116
20230621,161600,770198020,8350,8350,8350,8350,0
20230621,161500,770198020,8350,8350,8350,8350,0
20230621,161400,770198020,8350,8350,8350,8350,0
20230621,161300,770198020,8350,8350,8350,8350,0
20230621,161200,770198020,8350,8350,8350,8350,0
20230621,161100,770198020,8350,8350,8350,8350,0
20230621,161000,770198020,8350,8350,8350,8350,0
20230621,160900,770198020,8350,8350,8350,8350,0
20230621,160800,770198020,8350,8350,8350,8350,0
20230621,160700,770198020,8350,8350,8350,8350,0
20230621,160600,770198020,8350,8350,8350,8350,0
20230621,160500,770198020,8350,8350,8350,8350,0
20230621,160400,770198020,8350,8350,8350,8350,0
20230621,160300,770198020,8350,8350,8350,8350,0
20230621,160200,770198020,8350,8350,8350,8350,0
20230621,160100,770198020,8350,8350,8350,8350,0
20230621,160000,770198020,8350,8350,8350,8350,0
20230621,155900,770198020,8350,8350,8350,8350,0
20230621,155800,770198020,8350,8350,8350,8350,0
20230621,155700,770198020,8350,8350,8350,8350,0
20230621,155600,770198020,8350,8350,8350,8350,0
20230621,155500,770198020,8350,8350,8350,8350,0
20230621,155400,770198020,8350,8350,8350,8350,0
20230621,155300,770198020,8350,8350,8350,8350,0
20230621,155200,770198020,8350,8350,8350,8350,0
20230621,155100,770198020,8350,8350,8350,8350,0
20230621,155000,770198020,8350,8350,8350,8350,0
20230621,154900,770198020,8350,8350,8350,8350,0
20230621,154800,770198020,8350,8350,8350,8350,0
20230621,154700,770198020,8350,8350,8350,8350,4116
20230621,154600,770198020,8350,8350,8350,8350,0
20230621,154500,770198020,8350,8350,8350,8350,0
20230621,154400,770198020,8350,8350,8350,8350,0
20230621,154300,770198020,8350,8350,8350,8350,0
20230621,154200,770198020,8350,8350,8350,8350,0
20230621,154100,770198020,8350,8350,8350,8350,0
20230621,154000,770198020,8350,8350,8350,8350,0
20230621,153900,770198020,8350,8350,8350,8350,0
20230621,153800,770198020,8350,8350,8350,8350,0
20230621,153700,770198020,8350,8350,8350,8350,0
20230621,153600,770198020,8350,8350,8350,8350,0
20230621,153500,770198020,8350,8350,8350,8350,0
20230621,153400,770198020,8350,8350,8350,8350,0
20230621,153300,770198020,8350,8350,8350,8350,0
20230621,153200,770198020,8350,8350,8350,8350,0
20230621,153100,770198020,8350,8350,8350,8350,0
20230621,153000,770198020,8350,8350,8350,8350,4116
20230621,152900,735829420,8380,8380,8380,8380,0
20230621,152800,735829420,8380,8380,8380,8380,0
20230621,152700,735829420,8380,8380,8380,8380,0
20230621,152600,735829420,8380,8380,8380,8380,0
20230621,152500,735829420,8380,8380,8380,8380,0
20230621,152400,735829420,8380,8380,8380,8380,0
20230621,152300,735829420,8380,8380,8380,8380,0
20230621,152200,735829420,8380,8380,8380,8380,0
20230621,152100,735829420,8380,8380,8380,8380,0
20230621,152000,735829420,8380,8380,8380,8380,0
20230621,151900,735829420,8380,8370,8380,8370,280
20230621,151800,733484320,8370,8370,8370,8370,599
20230621,151700,728470690,8370,8370,8380,8370,620
20230621,151600,723281020,8370,8380,8380,8370,175
20230621,151500,721814730,8380,8390,8400,8380,803
20230621,151400,715082890,8390,8390,8390,8390,0
20230621,151300,715082890,8390,8390,8390,8390,284
20230621,151200,712700130,8390,8390,8390,8390,351
20230621,151100,709755240,8400,8400,8400,8400,32
20230621,151000,709486440,8400,8400,8400,8400,641
20230621,150900,704102040,8400,8400,8400,8400,417
20230621,150800,700599240,8400,8400,8400,8400,1
20230621,150700,700590840,8400,8400,8400,8400,0
20230621,150600,700590840,8400,8400,8400,8400,58
20230621,150500,700103640,8400,8400,8400,8400,120
20230621,150400,699095640,8410,8410,8410,8410,162
20230621,150300,697733220,8400,8400,8400,8400,11
20230621,150200,697640820,8400,8400,8400,8400,0
20230621,150100,697640820,8400,8410,8410,8400,5168
20230621,150000,654220480,8410,8410,8410,8410,10
20230621,145900,654136380,8420,8420,8420,8420,88
20230621,145800,653395420,8420,8420,8420,8420,0
20230621,145700,653395420,8420,8410,8420,8410,770
20230621,145600,646916720,8420,8420,8420,8420,0
20230621,145500,646916720,8420,8420,8420,8420,0
20230621,145400,646916720,8420,8420,8420,8420,15
20230621,145300,646790420,8420,8420,8420,8420,0
20230621,145200,646790420,8420,8420,8420,8420,0
20230621,145100,646790420,8420,8420,8420,8420,5
20230621,145000,646748320,8410,8410,8410,8410,0
20230621,144900,646748320,8410,8410,8410,8410,237
20230621,144800,644755150,8410,8410,8410,8410,118
20230621,144700,643762770,8410,8410,8410,8410,6
20230621,144600,643712310,8410,8410,8410,8410,0
20230621,144500,643712310,8410,8410,8410,8410,255
20230621,144400,641567760,8430,8430,8430,8430,0
20230621,144300,641567760,8430,8430,8430,8430,2
20230621,144200,641550900,8430,8400,8430,8400,2
20230621,144100,641534070,8400,8400,8400,8400,50
20230621,144000,641114070,8400,8400,8400,8400,0
20230621,143900,641114070,8400,8410,8410,8400,1712
20230621,143800,626718630,8410,8410,8410,8410,0
20230621,143700,626718630,8410,8410,8410,8410,0
20230621,143600,626718630,8410,8410,8410,8410,395
20230621,143500,623396680,8410,8410,8410,8410,3
20230621,143400,623371450,8410,8410,8410,8410,368
20230621,143300,620276570,8410,8410,8410,8400,159
20230621,143200,618939750,8400,8420,8420,8400,3065
20230621,143100,593162980,8420,8420,8420,8420,70
20230621,143000,592573580,8420,8440,8440,8410,11
20230621,142900,592480930,8410,8430,8430,8410,2989
20230621,142800,567297330,8430,8430,8430,8430,50
20230621,142700,566875830,8440,8440,8440,8440,1
20230621,142600,566867390,8440,8430,8440,8430,4
20230621,142500,566833660,8440,8440,8440,8440,146
20230621,142400,565601420,8440,8440,8440,8440,59
20230621,142300,565103460,8450,8450,8450,8450,20
20230621,142200,564934460,8450,8450,8450,8450,52
20230621,142100,564495060,8450,8450,8450,8450,0
20230621,142000,564495060,8450,8450,8450,8450,0
20230621,141900,564495060,8450,8450,8450,8450,50
20230621,141800,564072560,8450,8440,8450,8440,112
20230621,141700,563127160,8430,8430,8430,8430,110
20230621,141600,562199860,8430,8430,8430,8430,99
20230621,141500,561365290,8430,8430,8430,8430,100
20230621,141400,560522290,8440,8440,8440,8440,0
20230621,141300,560522290,8440,8440,8440,8440,2
20230621,141200,560505410,8440,8440,8440,8440,6
20230621,141100,560454770,8430,8430,8430,8430,1
20230621,141000,560446340,8440,8440,8440,8440,5
20230621,140900,560404140,8430,8430,8430,8430,236
20230621,140800,558414660,8440,8440,8440,8440,0
20230621,140700,558414660,8440,8440,8440,8440,142
20230621,140600,557216180,8430,8430,8430,8430,0
20230621,140500,557216180,8430,8430,8430,8430,0
20230621,140400,557216180,8430,8430,8430,8430,0
20230621,140300,557216180,8430,8430,8430,8430,28
20230621,140200,556980140,8430,8430,8430,8430,214
20230621,140100,555176120,8430,8430,8430,8430,0
20230621,140000,555176120,8430,8430,8440,8430,744
20230621,135900,548902800,8430,8420,8430,8420,191
20230621,135800,547293850,8430,8430,8430,8430,0
20230621,135700,547293850,8430,8430,8430,8430,2
20230621,135600,547276990,8430,8430,8430,8430,12
20230621,135500,547175830,8430,8430,8430,8430,13
20230621,135400,547066240,8430,8430,8430,8430,0
20230621,135300,547066240,8430,8430,8430,8430,10
20230621,135200,546981940,8420,8420,8420,8420,0
20230621,135100,546981940,8420,8420,8420,8420,3
20230621,135000,546956680,8420,8420,8420,8420,0
20230621,134900,546956680,8420,8420,8420,8420,240
20230621,134800,544935880,8420,8420,8420,8420,130
20230621,134700,543841280,8440,8440,8440,8440,0
20230621,134600,543841280,8440,8440,8440,8440,1
20230621,134500,543832840,8450,8450,8450,8450,0
20230621,134400,543832840,8450,8430,8450,8430,50
20230621,134300,543410780,8430,8430,8430,8430,300
20230621,134200,540881780,8430,8430,8430,8430,199
20230621,134100,539204210,8450,8450,8450,8450,0
20230621,134000,539204210,8450,8450,8450,8450,100
20230621,133900,538359210,8420,8450,8460,8420,1400
20230621,133800,526530150,8450,8450,8450,8450,20
20230621,133700,526361150,8450,8440,8450,8440,22
20230621,133600,526175310,8420,8420,8420,8420,183
20230621,133500,524634450,8450,8450,8450,8450,300
20230621,133400,522099450,8450,8450,8450,8450,0
20230621,133300,522099450,8450,8450,8450,8450,0
20230621,133200,522099450,8450,8420,8450,8420,100
20230621,133100,521255950,8420,8420,8420,8420,5
20230621,133000,521213850,8420,8420,8420,8420,10
20230621,132900,521129650,8420,8420,8420,8420,11
20230621,132800,521037030,8420,8420,8420,8420,0
20230621,132700,521037030,8420,8420,8420,8420,205
20230621,132600,519310930,8420,8420,8420,8420,24
20230621,132500,519108850,8410,8410,8410,8410,8
20230621,132400,519041570,8410,8410,8410,8410,0
20230621,132300,519041570,8410,8410,8410,8410,207
20230621,132200,517300700,8410,8410,8410,8410,0
20230621,132100,517300700,8410,8410,8410,8410,0
20230621,132000,517300700,8410,8410,8410,8410,688
20230621,131900,511514620,8420,8420,8420,8420,0
20230621,131800,511514620,8420,8420,8420,8420,0
20230621,131700,511514620,8420,8420,8420,8420,11
20230621,131600,511422000,8420,8420,8420,8420,0
20230621,131500,511422000,8420,8420,8420,8420,155
20230621,131400,510116900,8420,8420,8420,8420,0
20230621,131300,510116900,8420,8420,8420,8420,50
20230621,131200,509695900,8420,8420,8420,8420,5
20230621,131100,509653800,8420,8420,8420,8420,129
20230621,131000,508567620,8420,8420,8420,8420,6
20230621,130900,508517100,8420,8420,8420,8420,3
20230621,130800,508491840,8420,8420,8420,8420,201
20230621,130700,506799420,8410,8410,8410,8410,0
20230621,130600,506799420,8410,8410,8410,8410,0
20230621,130500,506799420,8410,8410,8410,8410,24
20230621,130400,506597580,8410,8410,8410,8410,82
20230621,130300,505907960,8410,8420,8420,8410,1376
20230621,130200,494333160,8420,8420,8430,8420,1663
20230621,130100,480329890,8430,8430,8430,8430,450
20230621,130000,476536390,8430,8430,8430,8420,1000
20230621,125900,468111390,8450,8450,8450,8450,0
20230621,125800,468111390,8450,8450,8450,8450,50
20230621,125700,467688890,8450,8450,8450,8450,0
20230621,125600,467688890,8450,8450,8450,8450,0
20230621,125500,467688890,8450,8450,8450,8450,1
20230621,125400,467680440,8450,8430,8450,8430,803
20230621,125300,460909970,8430,8430,8430,8430,400
20230621,125200,457537970,8440,8440,8440,8440,1
20230621,125100,457529530,8430,8430,8430,8430,0
20230621,125000,457529530,8430,8430,8430,8430,0
20230621,124900,457529530,8430,8460,8460,8430,105
20230621,124800,456641350,8460,8460,8460,8460,0
20230621,124700,456641350,8460,8460,8460,8460,0
20230621,124600,456641350,8460,8460,8460,8460,10
20230621,124500,456556750,8460,8430,8460,8430,900
20230621,124400,448947700,8430,8430,8430,8430,5
20230621,124300,448905550,8430,8430,8430,8430,4
20230621,124200,448871830,8430,8430,8430,8430,5
20230621,124100,448829680,8430,8430,8430,8430,144
20230621,124000,447615760,8430,8430,8430,8430,10
20230621,123900,447531460,8420,8420,8420,8420,0
20230621,123800,447531460,8420,8420,8420,8420,11
20230621,123700,447438840,8430,8430,8430,8430,0
20230621,123600,447438840,8430,8430,8430,8430,1287
20230621,123500,436589430,8430,8430,8430,8430,0
20230621,123400,436589430,8430,8430,8430,8430,2504
20230621,123300,415480710,8430,8430,8430,8430,45
20230621,123200,415101360,8440,8440,8440,8440,0
20230621,123100,415101360,8440,8440,8440,8440,0
20230621,123000,415101360,8440,8460,8460,8440,155
20230621,122900,413793060,8440,8440,8440,8440,0
20230621,122800,413793060,8440,8440,8440,8440,0
20230621,122700,413793060,8440,8440,8440,8440,0
20230621,122600,413793060,8440,8450,8450,8440,2620
20230621,122500,391680060,8450,8450,8450,8450,31
20230621,122400,391418110,8450,8450,8450,8450,2
20230621,122300,391401210,8450,8450,8450,8450,300
20230621,122200,388866210,8450,8450,8450,8450,0
20230621,122100,388866210,8450,8450,8450,8450,2
20230621,122000,388849310,8450,8450,8450,8450,30
20230621,121900,388595810,8450,8450,8450,8450,50
20230621,121800,388173310,8450,8450,8450,8450,460
20230621,121700,384286310,8450,8460,8460,8450,213
20230621,121600,382486340,8460,8460,8460,8460,53
20230621,121500,382037960,8450,8450,8450,8450,1417
20230621,121400,370064310,8460,8470,8470,8460,717
20230621,121300,363997950,8470,8470,8470,8470,0
20230621,121200,363997950,8470,8470,8470,8470,0
20230621,121100,363997950,8470,8470,8470,8470,0
20230621,121000,363997950,8470,8470,8470,8470,0
20230621,120900,363997950,8470,8470,8470,8470,1
20230621,120800,363989480,8470,8470,8470,8470,19
20230621,120700,363828550,8470,8470,8470,8470,1
20230621,120600,363820080,8480,8480,8480,8480,173
20230621,120500,362353040,8470,8470,8470,8470,0
20230621,120400,362353040,8470,8470,8470,8470,92
20230621,120300,361573800,8470,8470,8470,8470,0
20230621,120200,361573800,8470,8470,8470,8470,0
20230621,120100,361573800,8470,8470,8470,8470,204
20230621,120000,359845920,8470,8470,8470,8470,0
20230621,115900,359845920,8470,8470,8470,8470,15
20230621,115800,359718870,8470,8470,8470,8470,0
20230621,115700,359718870,8470,8470,8470,8470,0
20230621,115600,359718870,8470,8470,8470,8470,0
20230621,115500,359718870,8470,8470,8470,8470,1
20230621,115400,359710400,8470,8470,8470,8470,20
20230621,115300,359541000,8470,8470,8470,8470,0
20230621,115200,359541000,8470,8470,8470,8470,30
20230621,115100,359286900,8460,8460,8460,8460,112
20230621,115000,358339380,8480,8480,8480,8480,1
20230621,114900,358330900,8480,8480,8480,8480,0
20230621,114800,358330900,8480,8460,8480,8460,781
20230621,114700,351723600,8480,8480,8480,8480,1
20230621,114600,351715120,8460,8460,8460,8460,185
20230621,114500,350150020,8460,8460,8460,8460,0
20230621,114400,350150020,8460,8460,8460,8460,0
20230621,114300,350150020,8460,8460,8460,8460,0
20230621,114200,350150020,8460,8460,8460,8460,0
20230621,114100,350150020,8460,8460,8460,8460,0
20230621,114000,350150020,8460,8460,8460,8460,0
20230621,113900,350150020,8460,8460,8460,8460,0
20230621,113800,350150020,8460,8460,8460,8460,219
20230621,113700,348297280,8470,8470,8470,8470,0
20230621,113600,348297280,8470,8470,8470,8470,6
20230621,113500,348246460,8460,8460,8460,8460,8
20230621,113400,348178780,8460,8460,8460,8460,6
20230621,113300,348128020,8480,8480,8480,8480,10
20230621,113200,348043220,8490,8490,8490,8490,0
20230621,113100,348043220,8490,8490,8490,8490,0
20230621,113000,348043220,8490,8490,8490,8490,0
20230621,112900,348043220,8490,8490,8490,8490,0
20230621,112800,348043220,8490,8490,8490,8490,0
20230621,112700,348043220,8490,8450,8490,8450,2
20230621,112600,348026280,8450,8450,8450,8450,0
20230621,112500,348026280,8450,8450,8450,8450,0
20230621,112400,348026280,8450,8450,8450,8450,0
20230621,112300,348026280,8450,8450,8450,8450,1
20230621,112200,348017830,8450,8450,8450,8450,0
20230621,112100,348017830,8450,8460,8460,8450,180
20230621,112000,346496610,8470,8470,8470,8470,159
20230621,111900,345149880,8470,8470,8470,8470,5
20230621,111800,345107530,8470,8470,8470,8470,0
20230621,111700,345107530,8470,8470,8470,8470,10
20230621,111600,345022830,8470,8470,8470,8470,0
20230621,111500,345022830,8470,8470,8470,8470,0
20230621,111400,345022830,8470,8470,8470,8470,148
20230621,111300,343769270,8470,8480,8480,8470,268
20230621,111200,341499210,8480,8500,8500,8480,107
20230621,111100,340591350,8500,8500,8500,8500,0
20230621,111000,340591350,8500,8480,8500,8480,32
20230621,110900,340319550,8480,8480,8480,8480,0
20230621,110800,340319550,8480,8480,8480,8480,182
20230621,110700,338776190,8480,8480,8480,8480,0
20230621,110600,338776190,8480,8480,8480,8480,10
20230621,110500,338691390,8480,8480,8480,8480,91
20230621,110400,337919710,8480,8480,8480,8480,25
20230621,110300,337707710,8480,8480,8480,8480,3
20230621,110200,337682270,8490,8480,8490,8480,70
20230621,110100,337088170,8490,8490,8490,8490,70
20230621,110000,336493870,8490,8490,8490,8490,0
20230621,105900,336493870,8490,8470,8490,8470,3
20230621,105800,336468440,8450,8450,8450,8450,0
20230621,105700,336468440,8450,8450,8450,8450,0
20230621,105600,336468440,8450,8450,8450,8450,2
20230621,105500,336451540,8430,8430,8430,8430,0
20230621,105400,336451540,8430,8430,8430,8430,0
20230621,105300,336451540,8430,8430,8430,8430,340
20230621,105200,333585340,8430,8430,8430,8430,226
20230621,105100,331680160,8430,8430,8430,8430,53
20230621,105000,331233370,8430,8440,8440,8430,151
20230621,104900,329959430,8430,8450,8450,8430,1800
20230621,104800,314768830,8450,8450,8450,8450,0
20230621,104700,314768830,8450,8450,8450,8450,6
20230621,104600,314718130,8450,8450,8450,8450,0
20230621,104500,314718130,8450,8470,8470,8450,93
20230621,104400,313930640,8470,8460,8470,8460,1183
20230621,104300,303922360,8490,8490,8490,8490,117
20230621,104200,302929030,8490,8490,8490,8490,0
20230621,104100,302929030,8490,8490,8490,8490,0
20230621,104000,302929030,8490,8490,8490,8490,0
20230621,103900,302929030,8490,8490,8490,8490,10
20230621,103800,302844130,8490,8490,8490,8490,40
20230621,103700,302504530,8490,8490,8490,8490,0
20230621,103600,302504530,8490,8490,8490,8490,300
20230621,103500,299957530,8490,8490,8490,8490,501
20230621,103400,295704040,8490,8490,8490,8490,329
20230621,103300,292910830,8450,8450,8450,8450,0
20230621,103200,292910830,8450,8450,8450,8450,18
20230621,103100,292758730,8450,8450,8450,8450,70
20230621,103000,292167230,8450,8450,8450,8450,5
20230621,102900,292124980,8440,8440,8440,8440,0
20230621,102800,292124980,8440,8420,8440,8420,521
20230621,102700,287730360,8430,8430,8430,8430,134
20230621,102600,286600740,8430,8430,8430,8430,50
20230621,102500,286179240,8430,8440,8440,8430,1294
20230621,102400,275270770,8440,8440,8440,8440,123
20230621,102300,274232650,8450,8450,8450,8450,7
20230621,102200,274173500,8450,8450,8450,8450,113
20230621,102100,273218650,8450,8460,8460,8450,536
20230621,102000,268684110,8470,8450,8470,8450,500
20230621,101900,264454220,8450,8450,8450,8450,44
20230621,101800,264082420,8450,8430,8450,8430,187
20230621,101700,262504270,8430,8430,8430,8430,117
20230621,101600,261517960,8430,8440,8440,8430,643
20230621,101500,256094420,8440,8440,8440,8440,201
20230621,101400,254397980,8440,8420,8440,8420,651
20230621,101300,248910560,8430,8440,8440,8430,510
20230621,101200,244611160,8430,8460,8460,8430,328
20230621,101100,241844420,8460,8440,8460,8440,77
20230621,101000,241193160,8440,8460,8460,8430,1999
20230621,100900,224300180,8460,8470,8470,8460,771
20230621,100800,217771810,8470,8480,8480,8470,1043
20230621,100700,208928630,8490,8490,8490,8490,427
20230621,100600,205303400,8490,8500,8500,8490,879
20230621,100500,197838930,8500,8520,8520,8500,2440
20230621,100400,177090220,8520,8530,8530,8520,333
20230621,100300,174253010,8530,8530,8530,8530,151
20230621,100200,172964980,8530,8530,8530,8530,30
20230621,100100,172709080,8530,8530,8530,8530,41
20230621,100000,172359350,8520,8520,8520,8520,7
20230621,095900,172299710,8520,8520,8520,8520,126
20230621,095800,171226190,8520,8520,8520,8520,130
20230621,095700,170118590,8530,8530,8530,8530,0
20230621,095600,170118590,8530,8530,8530,8530,54
20230621,095500,169657970,8530,8530,8530,8530,620
20230621,095400,164369370,8530,8530,8530,8520,838
20230621,095300,157229270,8550,8550,8550,8550,0
20230621,095200,157229270,8550,8550,8550,8550,90
20230621,095100,156459770,8570,8570,8570,8570,0
20230621,095000,156459770,8570,8570,8570,8570,0
20230621,094900,156459770,8570,8570,8570,8570,0
20230621,094800,156459770,8570,8570,8570,8570,0
20230621,094700,156459770,8570,8570,8570,8570,0
20230621,094600,156459770,8570,8520,8570,8520,619
20230621,094500,151185390,8520,8520,8520,8520,0
20230621,094400,151185390,8520,8520,8520,8520,62
20230621,094300,150657150,8520,8530,8530,8520,446
20230621,094200,146856230,8530,8580,8580,8530,634
20230621,094100,141442660,8580,8580,8580,8580,3
20230621,094000,141416920,8650,8660,8660,8640,125
20230621,093900,140335710,8680,8550,8680,8530,1537
20230621,093800,127086830,8550,8550,8550,8550,0
20230621,093700,127086830,8550,8550,8550,8550,0
20230621,093600,127086830,8550,8550,8550,8550,1
20230621,093500,127078280,8560,8560,8560,8520,612
20230621,093400,121863520,8560,8560,8560,8560,25
20230621,093300,121649520,8560,8560,8560,8560,11
20230621,093200,121555360,8560,8530,8560,8510,294
20230621,093100,119050830,8500,8590,8590,8500,2553
20230621,093000,97327160,8530,8550,8550,8530,632
20230621,092900,91932710,8580,8580,8580,8580,69
20230621,092800,91340690,8590,8580,8590,8550,4513
20230621,092700,52701580,8580,8580,8580,8580,170
20230621,092600,51242980,8580,8580,8580,8580,48
20230621,092500,50831140,8580,8580,8580,8580,120
20230621,092400,49801540,8590,8590,8600,8590,239
20230621,092300,47748410,8590,8590,8590,8590,10
20230621,092200,47662510,8590,8590,8590,8590,0
20230621,092100,47662510,8590,8590,8590,8590,0
20230621,092000,47662510,8590,8590,8590,8590,0
20230621,091900,47662510,8590,8620,8620,8590,690
20230621,091800,41719810,8630,8630,8630,8630,0
20230621,091700,41719810,8630,8630,8630,8630,13
20230621,091600,41607620,8630,8620,8630,8620,654
20230621,091500,35969140,8600,8610,8610,8600,839
20230621,091400,28753580,8650,8650,8650,8650,0
20230621,091300,28753580,8650,8650,8650,8650,10
20230621,091200,28667080,8650,8660,8660,8650,53
20230621,091100,28208600,8660,8660,8660,8660,7
20230621,091000,28147980,8600,8610,8610,8600,110
20230621,090900,27201700,8680,8680,8680,8680,0
20230621,090800,27201700,8680,8690,8690,8680,11
20230621,090700,27106210,8690,8690,8690,8690,21
20230621,090600,26923720,8600,8630,8630,8600,2622
20230621,090500,4342840,8630,8630,8630,8630,36
20230621,090400,4032160,8600,8600,8600,8600,0
20230621,090300,4032160,8600,8600,8600,8600,25
20230621,090200,3817160,8630,8610,8630,8600,181
20230621,090100,2256930,8610,8630,8630,8610,27
20230621,090000,2023960,8620,8600,8630,8600,235