stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,220600,34852016005,2225,2225,2225,2225,169012
20230608,220500,34852016005,2225,2225,2225,2225,0
20230608,220400,34852016005,2225,2225,2225,2225,0
20230608,220300,34852016005,2225,2225,2225,2225,0
20230608,220200,34852016005,2225,2225,2225,2225,0
20230608,220100,34852016005,2225,2225,2225,2225,0
20230608,220000,34852016005,2225,2225,2225,2225,0
20230608,215900,34852016005,2225,2225,2225,2225,0
20230608,215800,34852016005,2225,2225,2225,2225,0
20230608,215700,34852016005,2225,2225,2225,2225,0
20230608,215600,34852016005,2225,2225,2225,2225,0
20230608,215500,34852016005,2225,2225,2225,2225,0
20230608,215400,34852016005,2225,2225,2225,2225,0
20230608,215300,34852016005,2225,2225,2225,2225,0
20230608,215200,34852016005,2225,2225,2225,2225,0
20230608,215100,34852016005,2225,2225,2225,2225,0
20230608,215000,34852016005,2225,2225,2225,2225,0
20230608,214900,34852016005,2225,2225,2225,2225,0
20230608,214800,34852016005,2225,2225,2225,2225,0
20230608,214700,34852016005,2225,2225,2225,2225,0
20230608,214600,34852016005,2225,2225,2225,2225,0
20230608,214500,34852016005,2225,2225,2225,2225,0
20230608,214400,34852016005,2225,2225,2225,2225,0
20230608,214300,34852016005,2225,2225,2225,2225,0
20230608,214200,34852016005,2225,2225,2225,2225,0
20230608,214100,34852016005,2225,2225,2225,2225,0
20230608,214000,34852016005,2225,2225,2225,2225,0
20230608,213900,34852016005,2225,2225,2225,2225,0
20230608,213800,34852016005,2225,2225,2225,2225,0
20230608,213700,34852016005,2225,2225,2225,2225,0
20230608,213600,34852016005,2225,2225,2225,2225,169012
20230608,213500,34852016005,2225,2225,2225,2225,0
20230608,213400,34852016005,2225,2225,2225,2225,0
20230608,213300,34852016005,2225,2225,2225,2225,0
20230608,213200,34852016005,2225,2225,2225,2225,0
20230608,213100,34852016005,2225,2225,2225,2225,0
20230608,213000,34852016005,2225,2225,2225,2225,0
20230608,212900,34852016005,2225,2225,2225,2225,0
20230608,212800,34852016005,2225,2225,2225,2225,0
20230608,212700,34852016005,2225,2225,2225,2225,0
20230608,212600,34852016005,2225,2225,2225,2225,0
20230608,212500,34852016005,2225,2225,2225,2225,0
20230608,212400,34852016005,2225,2225,2225,2225,0
20230608,212300,34852016005,2225,2225,2225,2225,0
20230608,212200,34852016005,2225,2225,2225,2225,0
20230608,212100,34852016005,2225,2225,2225,2225,0
20230608,212000,34852016005,2225,2225,2225,2225,0
20230608,211900,34852016005,2225,2225,2225,2225,0
20230608,211800,34852016005,2225,2225,2225,2225,0
20230608,211700,34852016005,2225,2225,2225,2225,0
20230608,211600,34852016005,2225,2225,2225,2225,0
20230608,211500,34852016005,2225,2225,2225,2225,0
20230608,211400,34852016005,2225,2225,2225,2225,0
20230608,211300,34852016005,2225,2225,2225,2225,0
20230608,211200,34852016005,2225,2225,2225,2225,0
20230608,211100,34852016005,2225,2225,2225,2225,0
20230608,211000,34852016005,2225,2225,2225,2225,0
20230608,210900,34852016005,2225,2225,2225,2225,0
20230608,210800,34852016005,2225,2225,2225,2225,0
20230608,210700,34852016005,2225,2225,2225,2225,0
20230608,210600,34852016005,2225,2225,2225,2225,169012
20230608,210500,34852016005,2225,2225,2225,2225,0
20230608,210400,34852016005,2225,2225,2225,2225,0
20230608,210300,34852016005,2225,2225,2225,2225,0
20230608,210200,34852016005,2225,2225,2225,2225,0
20230608,210100,34852016005,2225,2225,2225,2225,0
20230608,210000,34852016005,2225,2225,2225,2225,0
20230608,205900,34852016005,2225,2225,2225,2225,0
20230608,205800,34852016005,2225,2225,2225,2225,0
20230608,205700,34852016005,2225,2225,2225,2225,0
20230608,205600,34852016005,2225,2225,2225,2225,0
20230608,205500,34852016005,2225,2225,2225,2225,0
20230608,205400,34852016005,2225,2225,2225,2225,0
20230608,205300,34852016005,2225,2225,2225,2225,0
20230608,205200,34852016005,2225,2225,2225,2225,0
20230608,205100,34852016005,2225,2225,2225,2225,0
20230608,205000,34852016005,2225,2225,2225,2225,0
20230608,204900,34852016005,2225,2225,2225,2225,0
20230608,204800,34852016005,2225,2225,2225,2225,0
20230608,204700,34852016005,2225,2225,2225,2225,0
20230608,204600,34852016005,2225,2225,2225,2225,0
20230608,204500,34852016005,2225,2225,2225,2225,0
20230608,204400,34852016005,2225,2225,2225,2225,0
20230608,204300,34852016005,2225,2225,2225,2225,0
20230608,204200,34852016005,2225,2225,2225,2225,0
20230608,204100,34852016005,2225,2225,2225,2225,0
20230608,204000,34852016005,2225,2225,2225,2225,0
20230608,203900,34852016005,2225,2225,2225,2225,0
20230608,203800,34852016005,2225,2225,2225,2225,0
20230608,203700,34852016005,2225,2225,2225,2225,0
20230608,203600,34852016005,2225,2225,2225,2225,169012
20230608,203500,34852016005,2225,2225,2225,2225,0
20230608,203400,34852016005,2225,2225,2225,2225,0
20230608,203300,34852016005,2225,2225,2225,2225,0
20230608,203200,34852016005,2225,2225,2225,2225,0
20230608,203100,34852016005,2225,2225,2225,2225,0
20230608,203000,34852016005,2225,2225,2225,2225,0
20230608,202900,34852016005,2225,2225,2225,2225,0
20230608,202800,34852016005,2225,2225,2225,2225,0
20230608,202700,34852016005,2225,2225,2225,2225,0
20230608,202600,34852016005,2225,2225,2225,2225,0
20230608,202500,34852016005,2225,2225,2225,2225,0
20230608,202400,34852016005,2225,2225,2225,2225,0
20230608,202300,34852016005,2225,2225,2225,2225,0
20230608,202200,34852016005,2225,2225,2225,2225,0
20230608,202100,34852016005,2225,2225,2225,2225,0
20230608,202000,34852016005,2225,2225,2225,2225,0
20230608,201900,34852016005,2225,2225,2225,2225,0
20230608,201800,34852016005,2225,2225,2225,2225,0
20230608,201700,34852016005,2225,2225,2225,2225,0
20230608,201600,34852016005,2225,2225,2225,2225,0
20230608,201500,34852016005,2225,2225,2225,2225,0
20230608,201400,34852016005,2225,2225,2225,2225,0
20230608,201300,34852016005,2225,2225,2225,2225,0
20230608,201200,34852016005,2225,2225,2225,2225,0
20230608,201100,34852016005,2225,2225,2225,2225,0
20230608,201000,34852016005,2225,2225,2225,2225,0
20230608,200900,34852016005,2225,2225,2225,2225,0
20230608,200800,34852016005,2225,2225,2225,2225,0
20230608,200700,34852016005,2225,2225,2225,2225,0
20230608,200600,34852016005,2225,2225,2225,2225,169012
20230608,200500,34852016005,2225,2225,2225,2225,0
20230608,200400,34852016005,2225,2225,2225,2225,0
20230608,200300,34852016005,2225,2225,2225,2225,0
20230608,200200,34852016005,2225,2225,2225,2225,0
20230608,200100,34852016005,2225,2225,2225,2225,0
20230608,200000,34852016005,2225,2225,2225,2225,0
20230608,195900,34852016005,2225,2225,2225,2225,0
20230608,195800,34852016005,2225,2225,2225,2225,0
20230608,195700,34852016005,2225,2225,2225,2225,0
20230608,195600,34852016005,2225,2225,2225,2225,0
20230608,195500,34852016005,2225,2225,2225,2225,0
20230608,195400,34852016005,2225,2225,2225,2225,0
20230608,195300,34852016005,2225,2225,2225,2225,0
20230608,195200,34852016005,2225,2225,2225,2225,0
20230608,195100,34852016005,2225,2225,2225,2225,0
20230608,195000,34852016005,2225,2225,2225,2225,0
20230608,194900,34852016005,2225,2225,2225,2225,0
20230608,194800,34852016005,2225,2225,2225,2225,0
20230608,194700,34852016005,2225,2225,2225,2225,0
20230608,194600,34852016005,2225,2225,2225,2225,0
20230608,194500,34852016005,2225,2225,2225,2225,0
20230608,194400,34852016005,2225,2225,2225,2225,0
20230608,194300,34852016005,2225,2225,2225,2225,0
20230608,194200,34852016005,2225,2225,2225,2225,0
20230608,194100,34852016005,2225,2225,2225,2225,0
20230608,194000,34852016005,2225,2225,2225,2225,0
20230608,193900,34852016005,2225,2225,2225,2225,0
20230608,193800,34852016005,2225,2225,2225,2225,0
20230608,193700,34852016005,2225,2225,2225,2225,0
20230608,193600,34852016005,2225,2225,2225,2225,169012
20230608,193500,34852016005,2225,2225,2225,2225,0
20230608,193400,34852016005,2225,2225,2225,2225,0
20230608,193300,34852016005,2225,2225,2225,2225,0
20230608,193200,34852016005,2225,2225,2225,2225,0
20230608,193100,34852016005,2225,2225,2225,2225,0
20230608,193000,34852016005,2225,2225,2225,2225,0
20230608,192900,34852016005,2225,2225,2225,2225,0
20230608,192800,34852016005,2225,2225,2225,2225,0
20230608,192700,34852016005,2225,2225,2225,2225,0
20230608,192600,34852016005,2225,2225,2225,2225,0
20230608,192500,34852016005,2225,2225,2225,2225,0
20230608,192400,34852016005,2225,2225,2225,2225,0
20230608,192300,34852016005,2225,2225,2225,2225,0
20230608,192200,34852016005,2225,2225,2225,2225,0
20230608,192100,34852016005,2225,2225,2225,2225,0
20230608,192000,34852016005,2225,2225,2225,2225,0
20230608,191900,34852016005,2225,2225,2225,2225,0
20230608,191800,34852016005,2225,2225,2225,2225,0
20230608,191700,34852016005,2225,2225,2225,2225,0
20230608,191600,34852016005,2225,2225,2225,2225,0
20230608,191500,34852016005,2225,2225,2225,2225,0
20230608,191400,34852016005,2225,2225,2225,2225,0
20230608,191300,34852016005,2225,2225,2225,2225,0
20230608,191200,34852016005,2225,2225,2225,2225,0
20230608,191100,34852016005,2225,2225,2225,2225,0
20230608,191000,34852016005,2225,2225,2225,2225,0
20230608,190900,34852016005,2225,2225,2225,2225,0
20230608,190800,34852016005,2225,2225,2225,2225,0
20230608,190700,34852016005,2225,2225,2225,2225,0
20230608,190600,34852016005,2225,2225,2225,2225,169012
20230608,190500,34852016005,2225,2225,2225,2225,0
20230608,190400,34852016005,2225,2225,2225,2225,0
20230608,190300,34852016005,2225,2225,2225,2225,0
20230608,190200,34852016005,2225,2225,2225,2225,0
20230608,190100,34852016005,2225,2225,2225,2225,0
20230608,190000,34852016005,2225,2225,2225,2225,0
20230608,185900,34852016005,2225,2225,2225,2225,0
20230608,185800,34852016005,2225,2225,2225,2225,0
20230608,185700,34852016005,2225,2225,2225,2225,0
20230608,185600,34852016005,2225,2225,2225,2225,0
20230608,185500,34852016005,2225,2225,2225,2225,0
20230608,185400,34852016005,2225,2225,2225,2225,0
20230608,185300,34852016005,2225,2225,2225,2225,0
20230608,185200,34852016005,2225,2225,2225,2225,0
20230608,185100,34852016005,2225,2225,2225,2225,0
20230608,185000,34852016005,2225,2225,2225,2225,0
20230608,184900,34852016005,2225,2225,2225,2225,0
20230608,184800,34852016005,2225,2225,2225,2225,0
20230608,184700,34852016005,2225,2225,2225,2225,0
20230608,184600,34852016005,2225,2225,2225,2225,0
20230608,184500,34852016005,2225,2225,2225,2225,0
20230608,184400,34852016005,2225,2225,2225,2225,0
20230608,184300,34852016005,2225,2225,2225,2225,0
20230608,184200,34852016005,2225,2225,2225,2225,0
20230608,184100,34852016005,2225,2225,2225,2225,0
20230608,184000,34852016005,2225,2225,2225,2225,0
20230608,183900,34852016005,2225,2225,2225,2225,0
20230608,183800,34852016005,2225,2225,2225,2225,0
20230608,183700,34852016005,2225,2225,2225,2225,0
20230608,183600,34852016005,2225,2225,2225,2225,169012
20230608,183500,34852016005,2225,2225,2225,2225,0
20230608,183400,34852016005,2225,2225,2225,2225,0
20230608,183300,34852016005,2225,2225,2225,2225,0
20230608,183200,34852016005,2225,2225,2225,2225,0
20230608,183100,34852016005,2225,2225,2225,2225,0
20230608,183000,34852016005,2225,2225,2225,2225,0
20230608,182900,34852016005,2225,2225,2225,2225,0
20230608,182800,34852016005,2225,2225,2225,2225,0
20230608,182700,34852016005,2225,2225,2225,2225,0
20230608,182600,34852016005,2225,2225,2225,2225,0
20230608,182500,34852016005,2225,2225,2225,2225,0
20230608,182400,34852016005,2225,2225,2225,2225,0
20230608,182300,34852016005,2225,2225,2225,2225,0
20230608,182200,34852016005,2225,2225,2225,2225,0
20230608,182100,34852016005,2225,2225,2225,2225,0
20230608,182000,34852016005,2225,2225,2225,2225,0
20230608,181900,34852016005,2225,2225,2225,2225,0
20230608,181800,34852016005,2225,2225,2225,2225,0
20230608,181700,34852016005,2225,2225,2225,2225,0
20230608,181600,34852016005,2225,2225,2225,2225,0
20230608,181500,34852016005,2225,2225,2225,2225,0
20230608,181400,34852016005,2225,2225,2225,2225,0
20230608,181300,34852016005,2225,2225,2225,2225,0
20230608,181200,34852016005,2225,2225,2225,2225,0
20230608,181100,34852016005,2225,2225,2225,2225,0
20230608,181000,34852016005,2225,2225,2225,2225,0
20230608,180900,34852016005,2225,2225,2225,2225,0
20230608,180800,34852016005,2225,2225,2225,2225,0
20230608,180700,34852016005,2225,2225,2225,2225,0
20230608,180600,34852016005,2225,2225,2225,2225,169012
20230608,180500,34852016005,2225,2225,2225,2225,0
20230608,180400,34852016005,2225,2225,2225,2225,0
20230608,180300,34852016005,2225,2225,2225,2225,0
20230608,180200,34852016005,2225,2225,2225,2225,0
20230608,180100,34852016005,2225,2225,2225,2225,0
20230608,180000,34852016005,2225,2225,2225,2225,0
20230608,175900,34852016005,2225,2225,2225,2225,0
20230608,175800,34852016005,2225,2225,2225,2225,0
20230608,175700,34852016005,2225,2225,2225,2225,0
20230608,175600,34852016005,2225,2225,2225,2225,0
20230608,175500,34852016005,2225,2225,2225,2225,0
20230608,175400,34852016005,2225,2225,2225,2225,0
20230608,175300,34852016005,2225,2225,2225,2225,0
20230608,175200,34852016005,2225,2225,2225,2225,0
20230608,175100,34852016005,2225,2225,2225,2225,0
20230608,175000,34852016005,2225,2225,2225,2225,0
20230608,174900,34852016005,2225,2225,2225,2225,0
20230608,174800,34852016005,2225,2225,2225,2225,0
20230608,174700,34852016005,2225,2225,2225,2225,0
20230608,174600,34852016005,2225,2225,2225,2225,0
20230608,174500,34852016005,2225,2225,2225,2225,0
20230608,174400,34852016005,2225,2225,2225,2225,0
20230608,174300,34852016005,2225,2225,2225,2225,0
20230608,174200,34852016005,2225,2225,2225,2225,0
20230608,174100,34852016005,2225,2225,2225,2225,0
20230608,174000,34852016005,2225,2225,2225,2225,0
20230608,173900,34852016005,2225,2225,2225,2225,0
20230608,173800,34852016005,2225,2225,2225,2225,0
20230608,173700,34852016005,2225,2225,2225,2225,0
20230608,173600,34852016005,2225,2225,2225,2225,169012
20230608,173500,34852016005,2225,2225,2225,2225,0
20230608,173400,34852016005,2225,2225,2225,2225,0
20230608,173300,34852016005,2225,2225,2225,2225,0
20230608,173200,34852016005,2225,2225,2225,2225,0
20230608,173100,34852016005,2225,2225,2225,2225,0
20230608,173000,34852016005,2225,2225,2225,2225,0
20230608,172900,34852016005,2225,2225,2225,2225,0
20230608,172800,34852016005,2225,2225,2225,2225,0
20230608,172700,34852016005,2225,2225,2225,2225,0
20230608,172600,34852016005,2225,2225,2225,2225,0
20230608,172500,34852016005,2225,2225,2225,2225,0
20230608,172400,34852016005,2225,2225,2225,2225,0
20230608,172300,34852016005,2225,2225,2225,2225,0
20230608,172200,34852016005,2225,2225,2225,2225,0
20230608,172100,34852016005,2225,2225,2225,2225,0
20230608,172000,34852016005,2225,2225,2225,2225,0
20230608,171900,34852016005,2225,2225,2225,2225,0
20230608,171800,34852016005,2225,2225,2225,2225,0
20230608,171700,34852016005,2225,2225,2225,2225,0
20230608,171600,34852016005,2225,2225,2225,2225,0
20230608,171500,34852016005,2225,2225,2225,2225,0
20230608,171400,34852016005,2225,2225,2225,2225,0
20230608,171300,34852016005,2225,2225,2225,2225,0
20230608,171200,34852016005,2225,2225,2225,2225,0
20230608,171100,34852016005,2225,2225,2225,2225,0
20230608,171000,34852016005,2225,2225,2225,2225,0
20230608,170900,34852016005,2225,2225,2225,2225,0
20230608,170800,34852016005,2225,2225,2225,2225,0
20230608,170700,34852016005,2225,2225,2225,2225,0
20230608,170600,34852016005,2225,2225,2225,2225,169012
20230608,170500,34852016005,2225,2225,2225,2225,0
20230608,170400,34852016005,2225,2225,2225,2225,0
20230608,170300,34852016005,2225,2225,2225,2225,0
20230608,170200,34852016005,2225,2225,2225,2225,0
20230608,170100,34852016005,2225,2225,2225,2225,0
20230608,170000,34852016005,2225,2225,2225,2225,0
20230608,165900,34852016005,2225,2225,2225,2225,0
20230608,165800,34852016005,2225,2225,2225,2225,0
20230608,165700,34852016005,2225,2225,2225,2225,0
20230608,165600,34852016005,2225,2225,2225,2225,0
20230608,165500,34852016005,2225,2225,2225,2225,0
20230608,165400,34852016005,2225,2225,2225,2225,0
20230608,165300,34852016005,2225,2225,2225,2225,0
20230608,165200,34852016005,2225,2225,2225,2225,0
20230608,165100,34852016005,2225,2225,2225,2225,0
20230608,165000,34852016005,2225,2225,2225,2225,0
20230608,164900,34852016005,2225,2225,2225,2225,0
20230608,164800,34852016005,2225,2225,2225,2225,0
20230608,164700,34852016005,2225,2225,2225,2225,0
20230608,164600,34852016005,2225,2225,2225,2225,0
20230608,164500,34852016005,2225,2225,2225,2225,0
20230608,164400,34852016005,2225,2225,2225,2225,0
20230608,164300,34852016005,2225,2225,2225,2225,0
20230608,164200,34852016005,2225,2225,2225,2225,0
20230608,164100,34852016005,2225,2225,2225,2225,0
20230608,164000,34852016005,2225,2225,2225,2225,0
20230608,163900,34852016005,2225,2225,2225,2225,0
20230608,163800,34852016005,2225,2225,2225,2225,0
20230608,163700,34852016005,2225,2225,2225,2225,0
20230608,163600,34852016005,2225,2225,2225,2225,169012
20230608,163500,34852016005,2225,2225,2225,2225,0
20230608,163400,34852016005,2225,2225,2225,2225,0
20230608,163300,34852016005,2225,2225,2225,2225,0
20230608,163200,34852016005,2225,2225,2225,2225,0
20230608,163100,34852016005,2225,2225,2225,2225,0
20230608,163000,34852016005,2225,2225,2225,2225,0
20230608,162900,34852016005,2225,2225,2225,2225,0
20230608,162800,34852016005,2225,2225,2225,2225,0
20230608,162700,34852016005,2225,2225,2225,2225,0
20230608,162600,34852016005,2225,2225,2225,2225,0
20230608,162500,34852016005,2225,2225,2225,2225,0
20230608,162400,34852016005,2225,2225,2225,2225,0
20230608,162300,34852016005,2225,2225,2225,2225,0
20230608,162200,34852016005,2225,2225,2225,2225,0
20230608,162100,34852016005,2225,2225,2225,2225,0
20230608,162000,34852016005,2225,2225,2225,2225,0
20230608,161900,34852016005,2225,2225,2225,2225,0
20230608,161800,34852016005,2225,2225,2225,2225,0
20230608,161700,34852016005,2225,2225,2225,2225,0
20230608,161600,34852016005,2225,2225,2225,2225,0
20230608,161500,34852016005,2225,2225,2225,2225,0
20230608,161400,34852016005,2225,2225,2225,2225,0
20230608,161300,34852016005,2225,2225,2225,2225,0
20230608,161200,34852016005,2225,2225,2225,2225,0
20230608,161100,34852016005,2225,2225,2225,2225,0
20230608,161000,34852016005,2225,2225,2225,2225,0
20230608,160900,34852016005,2225,2225,2225,2225,0
20230608,160800,34852016005,2225,2225,2225,2225,0
20230608,160700,34852016005,2225,2225,2225,2225,0
20230608,160600,34852016005,2225,2225,2225,2225,169012
20230608,160500,34852016005,2225,2225,2225,2225,0
20230608,160400,34852016005,2225,2225,2225,2225,0
20230608,160300,34852016005,2225,2225,2225,2225,0
20230608,160200,34852016005,2225,2225,2225,2225,0
20230608,160100,34852016005,2225,2225,2225,2225,0
20230608,160000,34852016005,2225,2225,2225,2225,0
20230608,155900,34852016005,2225,2225,2225,2225,0
20230608,155800,34852016005,2225,2225,2225,2225,0
20230608,155700,34852016005,2225,2225,2225,2225,0
20230608,155600,34852016005,2225,2225,2225,2225,0
20230608,155500,34852016005,2225,2225,2225,2225,0
20230608,155400,34852016005,2225,2225,2225,2225,0
20230608,155300,34852016005,2225,2225,2225,2225,0
20230608,155200,34852016005,2225,2225,2225,2225,0
20230608,155100,34852016005,2225,2225,2225,2225,0
20230608,155000,34852016005,2225,2225,2225,2225,0
20230608,154900,34852016005,2225,2225,2225,2225,0
20230608,154800,34852016005,2225,2225,2225,2225,0
20230608,154700,34852016005,2225,2225,2225,2225,0
20230608,154600,34852016005,2225,2225,2225,2225,0
20230608,154500,34852016005,2225,2225,2225,2225,0
20230608,154400,34852016005,2225,2225,2225,2225,0
20230608,154300,34852016005,2225,2225,2225,2225,0
20230608,154200,34852016005,2225,2225,2225,2225,0
20230608,154100,34852016005,2225,2225,2225,2225,0
20230608,154000,34852016005,2225,2225,2225,2225,0
20230608,153900,34852016005,2225,2225,2225,2225,0
20230608,153800,34852016005,2225,2225,2225,2225,0
20230608,153700,34852016005,2225,2225,2225,2225,0
20230608,153600,34852016005,2225,2225,2225,2225,169012
20230608,153500,34852016005,2225,2225,2225,2225,0
20230608,153400,34852016005,2225,2225,2225,2225,0
20230608,153300,34852016005,2225,2225,2225,2225,0
20230608,153200,34852016005,2225,2225,2225,2225,0
20230608,153100,34852016005,2225,2225,2225,2225,0
20230608,153000,34852016005,2225,2225,2225,2225,169012
20230608,152900,34475964305,2235,2235,2235,2235,0
20230608,152800,34475964305,2235,2235,2235,2235,0
20230608,152700,34475964305,2235,2235,2235,2235,0
20230608,152600,34475964305,2235,2235,2235,2235,0
20230608,152500,34475964305,2235,2235,2235,2235,0
20230608,152400,34475964305,2235,2235,2235,2235,0
20230608,152300,34475964305,2235,2235,2235,2235,0
20230608,152200,34475964305,2235,2235,2235,2235,0
20230608,152100,34475964305,2235,2235,2235,2235,0
20230608,152000,34475964305,2235,2235,2235,2235,0
20230608,151900,34475964305,2235,2235,2235,2230,26818
20230608,151800,34416117875,2235,2240,2240,2230,6315
20230608,151700,34402010130,2240,2235,2240,2230,21349
20230608,151600,34354296710,2235,2235,2235,2230,6939
20230608,151500,34338818590,2235,2225,2235,2225,112578
20230608,151400,34087788935,2230,2230,2230,2225,21211
20230608,151300,34040546560,2230,2230,2230,2225,12266
20230608,151200,34013238710,2230,2235,2235,2230,16053
20230608,151100,33977427060,2235,2235,2235,2230,8063
20230608,151000,33959413080,2235,2225,2235,2220,35357
20230608,150900,33880606820,2225,2225,2225,2220,5347
20230608,150800,33868731790,2225,2230,2230,2220,22292
20230608,150700,33819131470,2230,2230,2235,2230,6958
20230608,150600,33803598480,2230,2225,2235,2220,32278
20230608,150500,33731612085,2220,2225,2230,2215,59464
20230608,150400,33599396540,2220,2230,2230,2220,58982
20230608,150300,33468147465,2230,2235,2235,2225,47959
20230608,150200,33361178860,2230,2235,2235,2230,22827
20230608,150100,33310264410,2235,2245,2245,2230,83446
20230608,150000,33123721695,2240,2245,2245,2240,16215
20230608,145900,33087391080,2245,2245,2245,2240,10928
20230608,145800,33062862730,2240,2245,2245,2240,7918
20230608,145700,33045098145,2245,2245,2250,2240,15042
20230608,145600,33011331270,2240,2245,2250,2240,12552
20230608,145500,32983152400,2245,2240,2250,2240,11855
20230608,145400,32956569525,2240,2250,2250,2240,32220
20230608,145300,32884244560,2245,2250,2250,2245,6572
20230608,145200,32869481260,2250,2250,2255,2245,52307
20230608,145100,32751803315,2255,2255,2255,2250,7151
20230608,145000,32735710265,2255,2260,2265,2255,30173
20230608,144900,32667578270,2260,2260,2265,2260,6954
20230608,144800,32651837990,2265,2265,2265,2260,7019
20230608,144700,32635973960,2260,2265,2265,2260,5187
20230608,144600,32624239015,2265,2265,2265,2260,7058
20230608,144500,32608277070,2265,2265,2265,2260,1114
20230608,144400,32605754090,2260,2265,2265,2260,4470
20230608,144300,32595643350,2260,2265,2265,2260,7548
20230608,144200,32578548540,2260,2265,2265,2260,6429
20230608,144100,32563995075,2260,2260,2265,2255,4507
20230608,144000,32553812775,2255,2255,2255,2250,32600
20230608,143900,32480324995,2260,2260,2265,2260,11577
20230608,143800,32454159475,2265,2260,2265,2260,570
20230608,143700,32452868775,2260,2260,2260,2260,8280
20230608,143600,32434155975,2260,2260,2265,2260,7067
20230608,143500,32418184550,2260,2265,2265,2260,22375
20230608,143400,32367613960,2265,2265,2265,2260,9948
20230608,143300,32345083750,2265,2265,2265,2260,1384
20230608,143200,32341949135,2265,2265,2265,2260,7815
20230608,143100,32324249170,2270,2270,2270,2265,17430
20230608,143000,32284741080,2270,2265,2270,2265,1240
20230608,142900,32281931630,2270,2265,2270,2265,760
20230608,142800,32280208470,2265,2260,2265,2260,18203
20230608,142700,32238993900,2265,2260,2265,2260,6819
20230608,142600,32223557960,2260,2260,2265,2260,16976
20230608,142500,32185186460,2260,2260,2265,2260,2871
20230608,142400,32178696845,2260,2265,2265,2260,7227
20230608,142300,32162363555,2260,2260,2260,2260,5646
20230608,142200,32149603595,2260,2265,2265,2260,927
20230608,142100,32147508040,2265,2265,2265,2260,4178
20230608,142000,32138044920,2260,2260,2265,2260,4775
20230608,141900,32127242905,2265,2265,2265,2260,599
20230608,141800,32125886325,2265,2260,2265,2260,2301
20230608,141700,32120675360,2265,2260,2265,2260,10035
20230608,141600,32097951385,2260,2265,2265,2260,11758
20230608,141500,32071368735,2265,2260,2265,2260,2768
20230608,141400,32065110715,2265,2260,2265,2260,4321
20230608,141300,32055337405,2260,2265,2265,2260,1460
20230608,141200,32052034435,2265,2260,2265,2260,7764
20230608,141100,32034487670,2265,2265,2265,2265,3390
20230608,141000,32026809320,2265,2265,2265,2260,1230
20230608,140900,32024023855,2265,2260,2265,2260,3442
20230608,140800,32016244880,2260,2260,2265,2260,3839
20230608,140700,32007567680,2265,2265,2265,2260,3022
20230608,140600,32000733050,2265,2265,2270,2265,11510
20230608,140500,31974662885,2270,2265,2270,2265,436
20230608,140400,31973675190,2270,2265,2270,2265,4574
20230608,140300,31963307880,2265,2265,2265,2265,529
20230608,140200,31962109695,2270,2265,2270,2265,2365
20230608,140100,31956747280,2270,2265,2270,2260,6448
20230608,140000,31942144050,2265,2260,2265,2260,9654
20230608,135900,31920325955,2260,2260,2260,2260,3187
20230608,135800,31913123335,2265,2260,2265,2260,1770
20230608,135700,31909121585,2265,2265,2270,2260,552
20230608,135600,31907873165,2270,2265,2270,2260,10165
20230608,135500,31884840815,2265,2265,2270,2265,416
20230608,135400,31883898500,2265,2265,2270,2265,3471
20230608,135300,31876036600,2270,2265,2270,2260,5748
20230608,135200,31863034235,2270,2265,2270,2260,1074
20230608,135100,31860599075,2270,2270,2270,2265,4901
20230608,135000,31849475255,2265,2265,2265,2260,8676
20230608,134900,31829834665,2265,2260,2265,2260,10248
20230608,134800,31806662735,2265,2255,2265,2255,14701
20230608,134700,31773450040,2255,2260,2260,2255,4790
20230608,134600,31762645710,2260,2260,2260,2255,4315
20230608,134500,31752893815,2260,2260,2260,2255,4180
20230608,134400,31743447195,2260,2265,2265,2255,23138
20230608,134300,31691155480,2260,2265,2265,2260,9661
20230608,134200,31669321490,2265,2270,2270,2260,13278
20230608,134100,31639243325,2270,2265,2270,2265,2000
20230608,134000,31634703725,2270,2265,2270,2265,5790
20230608,133900,31621567830,2265,2265,2270,2265,8449
20230608,133800,31602428585,2265,2265,2270,2265,1130
20230608,133700,31599864135,2265,2270,2270,2265,741
20230608,133600,31598183835,2265,2275,2275,2265,9180
20230608,133500,31577350390,2270,2270,2275,2270,4345
20230608,133400,31567484235,2270,2270,2270,2265,7079
20230608,133300,31551417905,2270,2270,2275,2265,12589
20230608,133200,31522841390,2270,2270,2270,2265,7051
20230608,133100,31506838995,2270,2270,2275,2265,11120
20230608,133000,31481597875,2270,2270,2270,2265,1451
20230608,132900,31478304255,2265,2270,2270,2265,8305
20230608,132800,31459464480,2270,2270,2275,2265,18645
20230608,132700,31417172760,2275,2275,2275,2270,1014
20230608,132600,31414866595,2275,2275,2275,2270,11237
20230608,132500,31389358425,2275,2275,2275,2270,3134
20230608,132400,31382229080,2275,2280,2280,2275,1308
20230608,132300,31379253360,2275,2285,2285,2275,25205
20230608,132200,31321834330,2285,2280,2285,2275,12816
20230608,132100,31292612875,2280,2275,2280,2270,2881
20230608,132000,31286051675,2275,2280,2280,2270,7768
20230608,131900,31268356670,2280,2285,2285,2275,19759
20230608,131800,31223330110,2285,2285,2285,2275,14550
20230608,131700,31190154440,2285,2275,2285,2275,16172
20230608,131600,31153267425,2280,2290,2290,2275,63442
20230608,131500,31008217460,2290,2270,2290,2270,97546
20230608,131400,30786272325,2270,2270,2270,2265,582
20230608,131300,30784951685,2270,2270,2270,2265,5902
20230608,131200,30771583185,2270,2270,2270,2265,4724
20230608,131100,30760867585,2270,2270,2270,2265,2778
20230608,131000,30754563600,2270,2270,2270,2265,5668
20230608,130900,30741724485,2270,2265,2270,2260,24430
20230608,130800,30686407305,2265,2255,2265,2255,1356
20230608,130700,30683347915,2255,2260,2265,2255,46742
20230608,130600,30577829855,2265,2260,2265,2260,4583
20230608,130500,30567467725,2265,2260,2265,2260,7386
20230608,130400,30550774760,2260,2265,2265,2255,10209
20230608,130300,30527728380,2260,2265,2265,2260,2271
20230608,130200,30522593345,2260,2255,2265,2255,4760
20230608,130100,30511854405,2255,2260,2260,2255,437
20230608,130000,30510866790,2260,2260,2260,2255,1415
20230608,125900,30507672975,2260,2260,2260,2255,1984
20230608,125800,30503189140,2260,2260,2265,2260,2134
20230608,125700,30498366150,2260,2260,2260,2260,458
20230608,125600,30497331070,2260,2260,2260,2255,5451
20230608,125500,30485016015,2255,2260,2260,2255,10439
20230608,125400,30461437140,2260,2255,2260,2255,7704
20230608,125300,30444027830,2260,2260,2260,2255,803
20230608,125200,30442214550,2260,2260,2260,2255,1991
20230608,125100,30437715140,2260,2255,2260,2255,751
20230608,125000,30436020580,2260,2260,2260,2255,7671
20230608,124900,30418713215,2260,2260,2260,2260,2122
20230608,124800,30413917495,2260,2255,2260,2255,3667
20230608,124700,30405648090,2260,2265,2265,2260,1742
20230608,124600,30401711150,2260,2260,2265,2260,5250
20230608,124500,30389845820,2260,2265,2265,2260,97
20230608,124400,30389626495,2265,2260,2265,2260,17487
20230608,124300,30350105645,2260,2255,2260,2255,2472
20230608,124200,30344529425,2255,2260,2260,2255,6096
20230608,124100,30330754065,2260,2260,2265,2255,1622
20230608,124000,30327089640,2255,2260,2260,2255,9704
20230608,123900,30305158610,2260,2260,2265,2260,6769
20230608,123800,30289860640,2260,2265,2265,2260,7432
20230608,123700,30273050150,2265,2265,2265,2260,1110
20230608,123600,30270536065,2265,2265,2265,2260,6876
20230608,123500,30254993190,2265,2270,2270,2265,1022
20230608,123400,30252678355,2260,2265,2270,2260,13511
20230608,123300,30222079030,2265,2270,2270,2265,1573
20230608,123200,30218510985,2270,2265,2270,2265,1900
20230608,123100,30214204855,2265,2270,2275,2260,18757
20230608,123000,30171714425,2270,2270,2275,2260,23534
20230608,122900,30118419180,2270,2270,2275,2265,7555
20230608,122800,30101269340,2270,2270,2270,2265,396
20230608,122700,30100370545,2270,2270,2275,2270,6598
20230608,122600,30085388975,2270,2275,2275,2270,7967
20230608,122500,30067293215,2275,2275,2275,2275,1702
20230608,122400,30063421165,2275,2270,2275,2270,22585
20230608,122300,30012150945,2270,2275,2275,2270,1262
20230608,122200,30009280410,2275,2270,2275,2265,15983
20230608,122100,29972972715,2270,2270,2270,2265,3890
20230608,122000,29964142915,2270,2265,2270,2265,2093
20230608,121900,29959402215,2265,2265,2270,2265,6809
20230608,121800,29943967725,2265,2270,2270,2265,2379
20230608,121700,29938577855,2270,2270,2270,2265,3795
20230608,121600,29929968305,2270,2270,2270,2265,20495
20230608,121500,29883445655,2270,2270,2270,2270,1144
20230608,121400,29880848775,2270,2265,2270,2265,12488
20230608,121300,29852561855,2260,2260,2265,2260,4759
20230608,121200,29841805995,2265,2260,2265,2260,3528
20230608,121100,29833824825,2260,2265,2265,2260,1241
20230608,121000,29831014660,2265,2265,2265,2260,11699
20230608,120900,29804571730,2260,2265,2265,2260,5373
20230608,120800,29792427865,2265,2265,2265,2260,3811
20230608,120700,29783808450,2260,2265,2265,2260,2216
20230608,120600,29778796035,2265,2265,2265,2260,3421
20230608,120500,29771048970,2265,2265,2265,2260,5942
20230608,120400,29757590665,2265,2270,2270,2265,1662
20230608,120300,29753826180,2265,2270,2270,2265,8957
20230608,120200,29733538315,2270,2270,2270,2270,1814
20230608,120100,29729420535,2270,2270,2270,2265,4557
20230608,120000,29719082945,2270,2270,2270,2265,415
20230608,115900,29718141955,2270,2265,2270,2265,1683
20230608,115800,29714326855,2270,2265,2270,2265,2612
20230608,115700,29708407500,2270,2270,2270,2265,4047
20230608,115600,29699227460,2270,2270,2270,2265,2669
20230608,115500,29693170065,2270,2270,2270,2260,4581
20230608,115400,29682777265,2265,2260,2270,2260,2884
20230608,115300,29676246325,2265,2265,2270,2265,9247
20230608,115200,29655297610,2265,2265,2270,2265,19716
20230608,115100,29610630155,2270,2270,2270,2265,5835
20230608,115000,29597407300,2265,2270,2270,2265,12749
20230608,114900,29568469800,2265,2260,2270,2260,10999
20230608,114800,29543545750,2265,2260,2265,2260,7876
20230608,114700,29525709290,2265,2260,2265,2255,4914
20230608,114600,29514614030,2260,2260,2260,2255,5260
20230608,114500,29502747425,2260,2260,2265,2255,21246
20230608,114400,29454769160,2265,2260,2265,2260,1729
20230608,114300,29450854605,2260,2260,2260,2255,4298
20230608,114200,29441142285,2265,2265,2265,2260,5371
20230608,114100,29429003295,2265,2255,2265,2255,5188
20230608,114000,29417279345,2260,2255,2260,2255,12988
20230608,113900,29387932265,2260,2255,2260,2255,4306
20230608,113800,29378215225,2255,2250,2255,2250,16093
20230608,113700,29341941060,2255,2255,2255,2250,12038
20230608,113600,29314797020,2260,2255,2260,2250,4892
20230608,113500,29303770420,2250,2255,2255,2250,5755
20230608,113400,29290815020,2255,2255,2260,2250,8113
20230608,113300,29272520765,2255,2255,2255,2250,8248
20230608,113200,29253926445,2255,2255,2260,2255,10851
20230608,113100,29229453925,2260,2255,2260,2255,7381
20230608,113000,29212808010,2255,2255,2255,2250,5249
20230608,112900,29200972600,2255,2260,2260,2250,37723
20230608,112800,29115922925,2260,2260,2260,2255,2228
20230608,112700,29110891440,2260,2260,2265,2255,7189
20230608,112600,29094644040,2260,2260,2260,2260,4286
20230608,112500,29084957680,2260,2260,2265,2260,1550
20230608,112400,29081452600,2260,2260,2265,2260,17599
20230608,112300,29041678580,2260,2260,2265,2260,2013
20230608,112200,29037126945,2260,2260,2265,2260,2515
20230608,112100,29031442965,2260,2265,2265,2260,1832
20230608,112000,29027296990,2265,2265,2270,2265,16565
20230608,111900,28989777075,2265,2265,2265,2265,1734
20230608,111800,28985849565,2265,2265,2270,2265,6074
20230608,111700,28972087400,2265,2265,2270,2265,2357
20230608,111600,28966748245,2265,2265,2270,2265,763
20230608,111500,28965019900,2265,2260,2265,2255,15960
20230608,111400,28928919935,2260,2260,2265,2255,37016
20230608,111300,28845310850,2260,2260,2265,2260,24011
20230608,111200,28791044410,2265,2265,2270,2265,23348
20230608,111100,28738161050,2270,2275,2275,2265,9138
20230608,111000,28717419555,2275,2275,2275,2270,28401
20230608,110900,28652903790,2270,2275,2280,2270,20010
20230608,110800,28607384650,2270,2275,2275,2270,4279
20230608,110700,28597651625,2270,2265,2275,2265,18801
20230608,110600,28554997285,2265,2260,2270,2260,6761
20230608,110500,28539684360,2265,2265,2270,2260,13057
20230608,110400,28510111235,2265,2270,2270,2265,10403
20230608,110300,28486525150,2270,2265,2270,2265,11801
20230608,110200,28459769245,2270,2265,2270,2265,3953
20230608,110100,28450813075,2265,2270,2275,2265,26370
20230608,110000,28391056670,2275,2270,2275,2265,14931
20230608,105900,28357180370,2270,2270,2270,2265,18125
20230608,105800,28316060360,2265,2265,2275,2265,45358
20230608,105700,28213161200,2270,2260,2270,2260,32582
20230608,105600,28139330350,2265,2260,2265,2255,27334
20230608,105500,28077500380,2255,2255,2260,2255,5694
20230608,105400,28064648235,2255,2255,2260,2255,30384
20230608,105300,27996128315,2260,2260,2260,2255,5957
20230608,105200,27982690655,2260,2260,2260,2250,48315
20230608,105100,27873835250,2255,2260,2265,2255,20188
20230608,105000,27828266250,2265,2260,2265,2255,19320
20230608,104900,27784561005,2265,2255,2265,2255,70029
20230608,104800,27626407670,2260,2255,2260,2255,37013
20230608,104700,27542937945,2260,2260,2260,2255,25762
20230608,104600,27484743520,2260,2265,2270,2260,104600
20230608,104500,27248086575,2270,2275,2275,2265,51553
20230608,104400,27131009585,2280,2275,2280,2275,7009
20230608,104300,27115040065,2275,2275,2280,2270,35801
20230608,104200,27033585965,2275,2270,2275,2270,13409
20230608,104100,27003087020,2275,2275,2275,2265,24720
20230608,104000,26946945650,2270,2275,2275,2265,86555
20230608,103900,26750457175,2275,2275,2280,2275,43491
20230608,103800,26651509350,2275,2275,2280,2275,16253
20230608,103700,26614524165,2280,2280,2285,2275,15167
20230608,103600,26579983630,2280,2285,2285,2280,24448
20230608,103500,26524171655,2285,2285,2285,2275,39719
20230608,103400,26433554040,2290,2285,2290,2280,65171
20230608,103300,26284880370,2280,2285,2285,2280,28821
20230608,103200,26219098995,2285,2290,2290,2285,15014
20230608,103100,26184791225,2285,2290,2290,2285,61832
20230608,103000,26043484410,2290,2295,2295,2285,50688
20230608,102900,25927415625,2295,2290,2295,2290,13917
20230608,102800,25895530455,2290,2290,2295,2290,13492
20230608,102700,25864603820,2290,2290,2295,2290,7787
20230608,102600,25846762295,2290,2295,2295,2290,14046
20230608,102500,25814556325,2295,2290,2295,2290,40941
20230608,102400,25720778430,2290,2295,2295,2290,23043
20230608,102300,25667919555,2295,2295,2295,2290,8893
20230608,102200,25647537425,2295,2295,2295,2290,11739
20230608,102100,25620609095,2295,2290,2295,2290,10182
20230608,102000,25597279020,2290,2300,2300,2290,18100
20230608,101900,25555747300,2295,2300,2300,2295,25278
20230608,101800,25497718945,2300,2300,2300,2295,8488
20230608,101700,25478217330,2300,2300,2300,2295,6981
20230608,101600,25462191175,2295,2300,2300,2295,11400
20230608,101500,25435984570,2300,2290,2300,2290,38758
20230608,101400,25347172720,2290,2300,2300,2290,31652
20230608,101300,25274533360,2300,2295,2300,2295,11135
20230608,101200,25248964595,2300,2300,2305,2295,25168
20230608,101100,25191090515,2300,2295,2300,2295,32972
20230608,101000,25115360790,2295,2300,2300,2295,9486
20230608,100900,25093562515,2300,2305,2305,2295,19340
20230608,100800,25049083415,2305,2305,2305,2300,16590
20230608,100700,25010914780,2300,2300,2305,2300,8745
20230608,100600,24990794165,2300,2300,2305,2295,36828
20230608,100500,24906110145,2300,2300,2305,2300,26192
20230608,100400,24845866000,2305,2305,2310,2300,37139
20230608,100300,24760298810,2305,2305,2310,2305,16959
20230608,100200,24721202845,2305,2310,2315,2305,54893
20230608,100100,24594363040,2315,2310,2320,2310,53952
20230608,100000,24469500180,2310,2305,2315,2305,33580
20230608,095900,24391986040,2310,2310,2310,2300,35391
20230608,095800,24310353970,2305,2295,2305,2290,74287
20230608,095700,24139622350,2290,2290,2295,2290,22322
20230608,095600,24088487430,2295,2290,2295,2290,17107
20230608,095500,24049257730,2295,2295,2300,2290,29550
20230608,095400,23981463585,2295,2305,2305,2295,39583
20230608,095300,23890531630,2300,2305,2305,2300,30504
20230608,095200,23820341475,2305,2300,2305,2295,11335
20230608,095100,23794276315,2300,2310,2310,2300,66955
20230608,095000,23640131705,2310,2300,2310,2295,106367
20230608,094900,23395046740,2300,2295,2300,2295,44885
20230608,094800,23291959870,2295,2305,2310,2295,77751
20230608,094700,23113031170,2305,2310,2310,2305,10460
20230608,094600,23088891310,2305,2310,2315,2305,44446
20230608,094500,22986167350,2310,2320,2320,2310,56297
20230608,094400,22855824300,2320,2300,2325,2300,113290
20230608,094300,22593527645,2300,2300,2305,2295,50912
20230608,094200,22476434450,2295,2300,2300,2295,15729
20230608,094100,22440280595,2300,2290,2305,2290,17676
20230608,094000,22399632045,2300,2305,2310,2290,81695
20230608,093900,22211727080,2300,2300,2305,2295,44301
20230608,093800,22109929530,2300,2300,2300,2295,54528
20230608,093700,21984709770,2300,2300,2305,2295,38603
20230608,093600,21896016960,2300,2305,2310,2295,64208
20230608,093500,21748223305,2310,2310,2315,2300,29448
20230608,093400,21680328685,2310,2315,2325,2305,91508
20230608,093300,21468255835,2315,2305,2320,2300,110813
20230608,093200,21212458485,2305,2310,2310,2300,65945
20230608,093100,21060525340,2310,2300,2315,2295,92095
20230608,093000,20847945735,2300,2285,2300,2280,159735
20230608,092900,20481889270,2285,2285,2285,2275,72245
20230608,092800,20317156075,2280,2280,2285,2265,269996
20230608,092700,19702638620,2280,2300,2305,2280,330537
20230608,092600,18946269345,2300,2310,2315,2300,152533
20230608,092500,18594038045,2315,2310,2315,2310,69030
20230608,092400,18434530005,2310,2325,2330,2310,86529
20230608,092300,18234195125,2325,2335,2335,2320,47722
20230608,092200,18123157220,2335,2330,2340,2330,70734
20230608,092100,17957896360,2330,2340,2345,2325,100989
20230608,092000,17721819400,2345,2340,2345,2330,132335
20230608,091900,17412192895,2335,2315,2340,2315,87788
20230608,091800,17208277580,2315,2320,2325,2315,51549
20230608,091700,17088772040,2320,2320,2325,2310,113678
20230608,091600,16825486495,2320,2340,2345,2315,171394
20230608,091500,16426292000,2340,2335,2350,2325,186220
20230608,091400,15990730970,2335,2350,2355,2330,164228
20230608,091300,15606474725,2350,2360,2365,2350,206430
20230608,091200,15119726550,2360,2340,2365,2340,328280
20230608,091100,14347872735,2345,2340,2345,2315,226458
20230608,091000,13818530660,2345,2325,2345,2320,186437
20230608,090900,13383564795,2325,2305,2335,2300,361867
20230608,090800,12543852665,2295,2305,2315,2290,270244
20230608,090700,11922791840,2310,2300,2315,2300,226031
20230608,090600,11401401585,2305,2320,2325,2300,341441
20230608,090500,10611730860,2320,2335,2340,2320,349028
20230608,090400,9799664020,2340,2360,2365,2320,686756
20230608,090300,8192123120,2365,2360,2370,2355,308858
20230608,090200,7462413910,2360,2365,2385,2355,761085
20230608,090100,5657123945,2365,2370,2375,2340,854319
20230608,090000,3647168990,2370,2385,2390,2355,1534035