stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,221700,58696707395,2300,2300,2300,2300,118667
20230609,221600,58696707395,2300,2300,2300,2300,0
20230609,221500,58696707395,2300,2300,2300,2300,0
20230609,221400,58696707395,2300,2300,2300,2300,0
20230609,221300,58696707395,2300,2300,2300,2300,0
20230609,221200,58696707395,2300,2300,2300,2300,0
20230609,221100,58696707395,2300,2300,2300,2300,0
20230609,221000,58696707395,2300,2300,2300,2300,0
20230609,220900,58696707395,2300,2300,2300,2300,0
20230609,220800,58696707395,2300,2300,2300,2300,0
20230609,220700,58696707395,2300,2300,2300,2300,0
20230609,220600,58696707395,2300,2300,2300,2300,0
20230609,220500,58696707395,2300,2300,2300,2300,0
20230609,220400,58696707395,2300,2300,2300,2300,0
20230609,220300,58696707395,2300,2300,2300,2300,0
20230609,220200,58696707395,2300,2300,2300,2300,0
20230609,220100,58696707395,2300,2300,2300,2300,0
20230609,220000,58696707395,2300,2300,2300,2300,0
20230609,215900,58696707395,2300,2300,2300,2300,0
20230609,215800,58696707395,2300,2300,2300,2300,0
20230609,215700,58696707395,2300,2300,2300,2300,0
20230609,215600,58696707395,2300,2300,2300,2300,0
20230609,215500,58696707395,2300,2300,2300,2300,0
20230609,215400,58696707395,2300,2300,2300,2300,0
20230609,215300,58696707395,2300,2300,2300,2300,0
20230609,215200,58696707395,2300,2300,2300,2300,0
20230609,215100,58696707395,2300,2300,2300,2300,0
20230609,215000,58696707395,2300,2300,2300,2300,0
20230609,214900,58696707395,2300,2300,2300,2300,0
20230609,214800,58696707395,2300,2300,2300,2300,0
20230609,214700,58696707395,2300,2300,2300,2300,118667
20230609,214600,58696707395,2300,2300,2300,2300,0
20230609,214500,58696707395,2300,2300,2300,2300,0
20230609,214400,58696707395,2300,2300,2300,2300,0
20230609,214300,58696707395,2300,2300,2300,2300,0
20230609,214200,58696707395,2300,2300,2300,2300,0
20230609,214100,58696707395,2300,2300,2300,2300,0
20230609,214000,58696707395,2300,2300,2300,2300,0
20230609,213900,58696707395,2300,2300,2300,2300,0
20230609,213800,58696707395,2300,2300,2300,2300,0
20230609,213700,58696707395,2300,2300,2300,2300,0
20230609,213600,58696707395,2300,2300,2300,2300,0
20230609,213500,58696707395,2300,2300,2300,2300,0
20230609,213400,58696707395,2300,2300,2300,2300,0
20230609,213300,58696707395,2300,2300,2300,2300,0
20230609,213200,58696707395,2300,2300,2300,2300,0
20230609,213100,58696707395,2300,2300,2300,2300,0
20230609,213000,58696707395,2300,2300,2300,2300,0
20230609,212900,58696707395,2300,2300,2300,2300,0
20230609,212800,58696707395,2300,2300,2300,2300,0
20230609,212700,58696707395,2300,2300,2300,2300,0
20230609,212600,58696707395,2300,2300,2300,2300,0
20230609,212500,58696707395,2300,2300,2300,2300,0
20230609,212400,58696707395,2300,2300,2300,2300,0
20230609,212300,58696707395,2300,2300,2300,2300,0
20230609,212200,58696707395,2300,2300,2300,2300,0
20230609,212100,58696707395,2300,2300,2300,2300,0
20230609,212000,58696707395,2300,2300,2300,2300,0
20230609,211900,58696707395,2300,2300,2300,2300,0
20230609,211800,58696707395,2300,2300,2300,2300,0
20230609,211700,58696707395,2300,2300,2300,2300,118667
20230609,211600,58696707395,2300,2300,2300,2300,0
20230609,211500,58696707395,2300,2300,2300,2300,0
20230609,211400,58696707395,2300,2300,2300,2300,0
20230609,211300,58696707395,2300,2300,2300,2300,0
20230609,211200,58696707395,2300,2300,2300,2300,0
20230609,211100,58696707395,2300,2300,2300,2300,0
20230609,211000,58696707395,2300,2300,2300,2300,0
20230609,210900,58696707395,2300,2300,2300,2300,0
20230609,210800,58696707395,2300,2300,2300,2300,0
20230609,210700,58696707395,2300,2300,2300,2300,0
20230609,210600,58696707395,2300,2300,2300,2300,0
20230609,210500,58696707395,2300,2300,2300,2300,0
20230609,210400,58696707395,2300,2300,2300,2300,0
20230609,210300,58696707395,2300,2300,2300,2300,0
20230609,210200,58696707395,2300,2300,2300,2300,0
20230609,210100,58696707395,2300,2300,2300,2300,0
20230609,210000,58696707395,2300,2300,2300,2300,0
20230609,205900,58696707395,2300,2300,2300,2300,0
20230609,205800,58696707395,2300,2300,2300,2300,0
20230609,205700,58696707395,2300,2300,2300,2300,0
20230609,205600,58696707395,2300,2300,2300,2300,0
20230609,205500,58696707395,2300,2300,2300,2300,0
20230609,205400,58696707395,2300,2300,2300,2300,0
20230609,205300,58696707395,2300,2300,2300,2300,0
20230609,205200,58696707395,2300,2300,2300,2300,0
20230609,205100,58696707395,2300,2300,2300,2300,0
20230609,205000,58696707395,2300,2300,2300,2300,0
20230609,204900,58696707395,2300,2300,2300,2300,0
20230609,204800,58696707395,2300,2300,2300,2300,0
20230609,204700,58696707395,2300,2300,2300,2300,118667
20230609,204600,58696707395,2300,2300,2300,2300,0
20230609,204500,58696707395,2300,2300,2300,2300,0
20230609,204400,58696707395,2300,2300,2300,2300,0
20230609,204300,58696707395,2300,2300,2300,2300,0
20230609,204200,58696707395,2300,2300,2300,2300,0
20230609,204100,58696707395,2300,2300,2300,2300,0
20230609,204000,58696707395,2300,2300,2300,2300,0
20230609,203900,58696707395,2300,2300,2300,2300,0
20230609,203800,58696707395,2300,2300,2300,2300,0
20230609,203700,58696707395,2300,2300,2300,2300,0
20230609,203600,58696707395,2300,2300,2300,2300,0
20230609,203500,58696707395,2300,2300,2300,2300,0
20230609,203400,58696707395,2300,2300,2300,2300,0
20230609,203300,58696707395,2300,2300,2300,2300,0
20230609,203200,58696707395,2300,2300,2300,2300,0
20230609,203100,58696707395,2300,2300,2300,2300,0
20230609,203000,58696707395,2300,2300,2300,2300,0
20230609,202900,58696707395,2300,2300,2300,2300,0
20230609,202800,58696707395,2300,2300,2300,2300,0
20230609,202700,58696707395,2300,2300,2300,2300,0
20230609,202600,58696707395,2300,2300,2300,2300,0
20230609,202500,58696707395,2300,2300,2300,2300,0
20230609,202400,58696707395,2300,2300,2300,2300,0
20230609,202300,58696707395,2300,2300,2300,2300,0
20230609,202200,58696707395,2300,2300,2300,2300,0
20230609,202100,58696707395,2300,2300,2300,2300,0
20230609,202000,58696707395,2300,2300,2300,2300,0
20230609,201900,58696707395,2300,2300,2300,2300,0
20230609,201800,58696707395,2300,2300,2300,2300,0
20230609,201700,58696707395,2300,2300,2300,2300,118667
20230609,201600,58696707395,2300,2300,2300,2300,0
20230609,201500,58696707395,2300,2300,2300,2300,0
20230609,201400,58696707395,2300,2300,2300,2300,0
20230609,201300,58696707395,2300,2300,2300,2300,0
20230609,201200,58696707395,2300,2300,2300,2300,0
20230609,201100,58696707395,2300,2300,2300,2300,0
20230609,201000,58696707395,2300,2300,2300,2300,0
20230609,200900,58696707395,2300,2300,2300,2300,0
20230609,200800,58696707395,2300,2300,2300,2300,0
20230609,200700,58696707395,2300,2300,2300,2300,0
20230609,200600,58696707395,2300,2300,2300,2300,0
20230609,200500,58696707395,2300,2300,2300,2300,0
20230609,200400,58696707395,2300,2300,2300,2300,0
20230609,200300,58696707395,2300,2300,2300,2300,0
20230609,200200,58696707395,2300,2300,2300,2300,0
20230609,200100,58696707395,2300,2300,2300,2300,0
20230609,200000,58696707395,2300,2300,2300,2300,0
20230609,195900,58696707395,2300,2300,2300,2300,0
20230609,195800,58696707395,2300,2300,2300,2300,0
20230609,195700,58696707395,2300,2300,2300,2300,0
20230609,195600,58696707395,2300,2300,2300,2300,0
20230609,195500,58696707395,2300,2300,2300,2300,0
20230609,195400,58696707395,2300,2300,2300,2300,0
20230609,195300,58696707395,2300,2300,2300,2300,0
20230609,195200,58696707395,2300,2300,2300,2300,0
20230609,195100,58696707395,2300,2300,2300,2300,0
20230609,195000,58696707395,2300,2300,2300,2300,0
20230609,194900,58696707395,2300,2300,2300,2300,0
20230609,194800,58696707395,2300,2300,2300,2300,0
20230609,194700,58696707395,2300,2300,2300,2300,118667
20230609,194600,58696707395,2300,2300,2300,2300,0
20230609,194500,58696707395,2300,2300,2300,2300,0
20230609,194400,58696707395,2300,2300,2300,2300,0
20230609,194300,58696707395,2300,2300,2300,2300,0
20230609,194200,58696707395,2300,2300,2300,2300,0
20230609,194100,58696707395,2300,2300,2300,2300,0
20230609,194000,58696707395,2300,2300,2300,2300,0
20230609,193900,58696707395,2300,2300,2300,2300,0
20230609,193800,58696707395,2300,2300,2300,2300,0
20230609,193700,58696707395,2300,2300,2300,2300,0
20230609,193600,58696707395,2300,2300,2300,2300,0
20230609,193500,58696707395,2300,2300,2300,2300,0
20230609,193400,58696707395,2300,2300,2300,2300,0
20230609,193300,58696707395,2300,2300,2300,2300,0
20230609,193200,58696707395,2300,2300,2300,2300,0
20230609,193100,58696707395,2300,2300,2300,2300,0
20230609,193000,58696707395,2300,2300,2300,2300,0
20230609,192900,58696707395,2300,2300,2300,2300,0
20230609,192800,58696707395,2300,2300,2300,2300,0
20230609,192700,58696707395,2300,2300,2300,2300,0
20230609,192600,58696707395,2300,2300,2300,2300,0
20230609,192500,58696707395,2300,2300,2300,2300,0
20230609,192400,58696707395,2300,2300,2300,2300,0
20230609,192300,58696707395,2300,2300,2300,2300,0
20230609,192200,58696707395,2300,2300,2300,2300,0
20230609,192100,58696707395,2300,2300,2300,2300,0
20230609,192000,58696707395,2300,2300,2300,2300,0
20230609,191900,58696707395,2300,2300,2300,2300,0
20230609,191800,58696707395,2300,2300,2300,2300,0
20230609,191700,58696707395,2300,2300,2300,2300,118667
20230609,191600,58696707395,2300,2300,2300,2300,0
20230609,191500,58696707395,2300,2300,2300,2300,0
20230609,191400,58696707395,2300,2300,2300,2300,0
20230609,191300,58696707395,2300,2300,2300,2300,0
20230609,191200,58696707395,2300,2300,2300,2300,0
20230609,191100,58696707395,2300,2300,2300,2300,0
20230609,191000,58696707395,2300,2300,2300,2300,0
20230609,190900,58696707395,2300,2300,2300,2300,0
20230609,190800,58696707395,2300,2300,2300,2300,0
20230609,190700,58696707395,2300,2300,2300,2300,0
20230609,190600,58696707395,2300,2300,2300,2300,0
20230609,190500,58696707395,2300,2300,2300,2300,0
20230609,190400,58696707395,2300,2300,2300,2300,0
20230609,190300,58696707395,2300,2300,2300,2300,0
20230609,190200,58696707395,2300,2300,2300,2300,0
20230609,190100,58696707395,2300,2300,2300,2300,0
20230609,190000,58696707395,2300,2300,2300,2300,0
20230609,185900,58696707395,2300,2300,2300,2300,0
20230609,185800,58696707395,2300,2300,2300,2300,0
20230609,185700,58696707395,2300,2300,2300,2300,0
20230609,185600,58696707395,2300,2300,2300,2300,0
20230609,185500,58696707395,2300,2300,2300,2300,0
20230609,185400,58696707395,2300,2300,2300,2300,0
20230609,185300,58696707395,2300,2300,2300,2300,0
20230609,185200,58696707395,2300,2300,2300,2300,0
20230609,185100,58696707395,2300,2300,2300,2300,0
20230609,185000,58696707395,2300,2300,2300,2300,0
20230609,184900,58696707395,2300,2300,2300,2300,0
20230609,184800,58696707395,2300,2300,2300,2300,0
20230609,184700,58696707395,2300,2300,2300,2300,118667
20230609,184600,58696707395,2300,2300,2300,2300,0
20230609,184500,58696707395,2300,2300,2300,2300,0
20230609,184400,58696707395,2300,2300,2300,2300,0
20230609,184300,58696707395,2300,2300,2300,2300,0
20230609,184200,58696707395,2300,2300,2300,2300,0
20230609,184100,58696707395,2300,2300,2300,2300,0
20230609,184000,58696707395,2300,2300,2300,2300,0
20230609,183900,58696707395,2300,2300,2300,2300,0
20230609,183800,58696707395,2300,2300,2300,2300,0
20230609,183700,58696707395,2300,2300,2300,2300,0
20230609,183600,58696707395,2300,2300,2300,2300,0
20230609,183500,58696707395,2300,2300,2300,2300,0
20230609,183400,58696707395,2300,2300,2300,2300,0
20230609,183300,58696707395,2300,2300,2300,2300,0
20230609,183200,58696707395,2300,2300,2300,2300,0
20230609,183100,58696707395,2300,2300,2300,2300,0
20230609,183000,58696707395,2300,2300,2300,2300,0
20230609,182900,58696707395,2300,2300,2300,2300,0
20230609,182800,58696707395,2300,2300,2300,2300,0
20230609,182700,58696707395,2300,2300,2300,2300,0
20230609,182600,58696707395,2300,2300,2300,2300,0
20230609,182500,58696707395,2300,2300,2300,2300,0
20230609,182400,58696707395,2300,2300,2300,2300,0
20230609,182300,58696707395,2300,2300,2300,2300,0
20230609,182200,58696707395,2300,2300,2300,2300,0
20230609,182100,58696707395,2300,2300,2300,2300,0
20230609,182000,58696707395,2300,2300,2300,2300,0
20230609,181900,58696707395,2300,2300,2300,2300,0
20230609,181800,58696707395,2300,2300,2300,2300,0
20230609,181700,58696707395,2300,2300,2300,2300,118667
20230609,181600,58696707395,2300,2300,2300,2300,0
20230609,181500,58696707395,2300,2300,2300,2300,0
20230609,181400,58696707395,2300,2300,2300,2300,0
20230609,181300,58696707395,2300,2300,2300,2300,0
20230609,181200,58696707395,2300,2300,2300,2300,0
20230609,181100,58696707395,2300,2300,2300,2300,0
20230609,181000,58696707395,2300,2300,2300,2300,0
20230609,180900,58696707395,2300,2300,2300,2300,0
20230609,180800,58696707395,2300,2300,2300,2300,0
20230609,180700,58696707395,2300,2300,2300,2300,0
20230609,180600,58696707395,2300,2300,2300,2300,0
20230609,180500,58696707395,2300,2300,2300,2300,0
20230609,180400,58696707395,2300,2300,2300,2300,0
20230609,180300,58696707395,2300,2300,2300,2300,0
20230609,180200,58696707395,2300,2300,2300,2300,0
20230609,180100,58696707395,2300,2300,2300,2300,0
20230609,180000,58696707395,2300,2300,2300,2300,0
20230609,175900,58696707395,2300,2300,2300,2300,0
20230609,175800,58696707395,2300,2300,2300,2300,0
20230609,175700,58696707395,2300,2300,2300,2300,0
20230609,175600,58696707395,2300,2300,2300,2300,0
20230609,175500,58696707395,2300,2300,2300,2300,0
20230609,175400,58696707395,2300,2300,2300,2300,0
20230609,175300,58696707395,2300,2300,2300,2300,0
20230609,175200,58696707395,2300,2300,2300,2300,0
20230609,175100,58696707395,2300,2300,2300,2300,0
20230609,175000,58696707395,2300,2300,2300,2300,0
20230609,174900,58696707395,2300,2300,2300,2300,0
20230609,174800,58696707395,2300,2300,2300,2300,0
20230609,174700,58696707395,2300,2300,2300,2300,118667
20230609,174600,58696707395,2300,2300,2300,2300,0
20230609,174500,58696707395,2300,2300,2300,2300,0
20230609,174400,58696707395,2300,2300,2300,2300,0
20230609,174300,58696707395,2300,2300,2300,2300,0
20230609,174200,58696707395,2300,2300,2300,2300,0
20230609,174100,58696707395,2300,2300,2300,2300,0
20230609,174000,58696707395,2300,2300,2300,2300,0
20230609,173900,58696707395,2300,2300,2300,2300,0
20230609,173800,58696707395,2300,2300,2300,2300,0
20230609,173700,58696707395,2300,2300,2300,2300,0
20230609,173600,58696707395,2300,2300,2300,2300,0
20230609,173500,58696707395,2300,2300,2300,2300,0
20230609,173400,58696707395,2300,2300,2300,2300,0
20230609,173300,58696707395,2300,2300,2300,2300,0
20230609,173200,58696707395,2300,2300,2300,2300,0
20230609,173100,58696707395,2300,2300,2300,2300,0
20230609,173000,58696707395,2300,2300,2300,2300,0
20230609,172900,58696707395,2300,2300,2300,2300,0
20230609,172800,58696707395,2300,2300,2300,2300,0
20230609,172700,58696707395,2300,2300,2300,2300,0
20230609,172600,58696707395,2300,2300,2300,2300,0
20230609,172500,58696707395,2300,2300,2300,2300,0
20230609,172400,58696707395,2300,2300,2300,2300,0
20230609,172300,58696707395,2300,2300,2300,2300,0
20230609,172200,58696707395,2300,2300,2300,2300,0
20230609,172100,58696707395,2300,2300,2300,2300,0
20230609,172000,58696707395,2300,2300,2300,2300,0
20230609,171900,58696707395,2300,2300,2300,2300,0
20230609,171800,58696707395,2300,2300,2300,2300,0
20230609,171700,58696707395,2300,2300,2300,2300,118667
20230609,171600,58696707395,2300,2300,2300,2300,0
20230609,171500,58696707395,2300,2300,2300,2300,0
20230609,171400,58696707395,2300,2300,2300,2300,0
20230609,171300,58696707395,2300,2300,2300,2300,0
20230609,171200,58696707395,2300,2300,2300,2300,0
20230609,171100,58696707395,2300,2300,2300,2300,0
20230609,171000,58696707395,2300,2300,2300,2300,0
20230609,170900,58696707395,2300,2300,2300,2300,0
20230609,170800,58696707395,2300,2300,2300,2300,0
20230609,170700,58696707395,2300,2300,2300,2300,0
20230609,170600,58696707395,2300,2300,2300,2300,0
20230609,170500,58696707395,2300,2300,2300,2300,0
20230609,170400,58696707395,2300,2300,2300,2300,0
20230609,170300,58696707395,2300,2300,2300,2300,0
20230609,170200,58696707395,2300,2300,2300,2300,0
20230609,170100,58696707395,2300,2300,2300,2300,0
20230609,170000,58696707395,2300,2300,2300,2300,0
20230609,165900,58696707395,2300,2300,2300,2300,0
20230609,165800,58696707395,2300,2300,2300,2300,0
20230609,165700,58696707395,2300,2300,2300,2300,0
20230609,165600,58696707395,2300,2300,2300,2300,0
20230609,165500,58696707395,2300,2300,2300,2300,0
20230609,165400,58696707395,2300,2300,2300,2300,0
20230609,165300,58696707395,2300,2300,2300,2300,0
20230609,165200,58696707395,2300,2300,2300,2300,0
20230609,165100,58696707395,2300,2300,2300,2300,0
20230609,165000,58696707395,2300,2300,2300,2300,0
20230609,164900,58696707395,2300,2300,2300,2300,0
20230609,164800,58696707395,2300,2300,2300,2300,0
20230609,164700,58696707395,2300,2300,2300,2300,118667
20230609,164600,58696707395,2300,2300,2300,2300,0
20230609,164500,58696707395,2300,2300,2300,2300,0
20230609,164400,58696707395,2300,2300,2300,2300,0
20230609,164300,58696707395,2300,2300,2300,2300,0
20230609,164200,58696707395,2300,2300,2300,2300,0
20230609,164100,58696707395,2300,2300,2300,2300,0
20230609,164000,58696707395,2300,2300,2300,2300,0
20230609,163900,58696707395,2300,2300,2300,2300,0
20230609,163800,58696707395,2300,2300,2300,2300,0
20230609,163700,58696707395,2300,2300,2300,2300,0
20230609,163600,58696707395,2300,2300,2300,2300,0
20230609,163500,58696707395,2300,2300,2300,2300,0
20230609,163400,58696707395,2300,2300,2300,2300,0
20230609,163300,58696707395,2300,2300,2300,2300,0
20230609,163200,58696707395,2300,2300,2300,2300,0
20230609,163100,58696707395,2300,2300,2300,2300,0
20230609,163000,58696707395,2300,2300,2300,2300,0
20230609,162900,58696707395,2300,2300,2300,2300,0
20230609,162800,58696707395,2300,2300,2300,2300,0
20230609,162700,58696707395,2300,2300,2300,2300,0
20230609,162600,58696707395,2300,2300,2300,2300,0
20230609,162500,58696707395,2300,2300,2300,2300,0
20230609,162400,58696707395,2300,2300,2300,2300,0
20230609,162300,58696707395,2300,2300,2300,2300,0
20230609,162200,58696707395,2300,2300,2300,2300,0
20230609,162100,58696707395,2300,2300,2300,2300,0
20230609,162000,58696707395,2300,2300,2300,2300,0
20230609,161900,58696707395,2300,2300,2300,2300,0
20230609,161800,58696707395,2300,2300,2300,2300,0
20230609,161700,58696707395,2300,2300,2300,2300,118667
20230609,161600,58696707395,2300,2300,2300,2300,0
20230609,161500,58696707395,2300,2300,2300,2300,0
20230609,161400,58696707395,2300,2300,2300,2300,0
20230609,161300,58696707395,2300,2300,2300,2300,0
20230609,161200,58696707395,2300,2300,2300,2300,0
20230609,161100,58696707395,2300,2300,2300,2300,0
20230609,161000,58696707395,2300,2300,2300,2300,0
20230609,160900,58696707395,2300,2300,2300,2300,0
20230609,160800,58696707395,2300,2300,2300,2300,0
20230609,160700,58696707395,2300,2300,2300,2300,0
20230609,160600,58696707395,2300,2300,2300,2300,0
20230609,160500,58696707395,2300,2300,2300,2300,0
20230609,160400,58696707395,2300,2300,2300,2300,0
20230609,160300,58696707395,2300,2300,2300,2300,0
20230609,160200,58696707395,2300,2300,2300,2300,0
20230609,160100,58696707395,2300,2300,2300,2300,0
20230609,160000,58696707395,2300,2300,2300,2300,0
20230609,155900,58696707395,2300,2300,2300,2300,0
20230609,155800,58696707395,2300,2300,2300,2300,0
20230609,155700,58696707395,2300,2300,2300,2300,0
20230609,155600,58696707395,2300,2300,2300,2300,0
20230609,155500,58696707395,2300,2300,2300,2300,0
20230609,155400,58696707395,2300,2300,2300,2300,0
20230609,155300,58696707395,2300,2300,2300,2300,0
20230609,155200,58696707395,2300,2300,2300,2300,0
20230609,155100,58696707395,2300,2300,2300,2300,0
20230609,155000,58696707395,2300,2300,2300,2300,0
20230609,154900,58696707395,2300,2300,2300,2300,0
20230609,154800,58696707395,2300,2300,2300,2300,0
20230609,154700,58696707395,2300,2300,2300,2300,118667
20230609,154600,58696707395,2300,2300,2300,2300,0
20230609,154500,58696707395,2300,2300,2300,2300,0
20230609,154400,58696707395,2300,2300,2300,2300,0
20230609,154300,58696707395,2300,2300,2300,2300,0
20230609,154200,58696707395,2300,2300,2300,2300,0
20230609,154100,58696707395,2300,2300,2300,2300,0
20230609,154000,58696707395,2300,2300,2300,2300,0
20230609,153900,58696707395,2300,2300,2300,2300,0
20230609,153800,58696707395,2300,2300,2300,2300,0
20230609,153700,58696707395,2300,2300,2300,2300,0
20230609,153600,58696707395,2300,2300,2300,2300,0
20230609,153500,58696707395,2300,2300,2300,2300,0
20230609,153400,58696707395,2300,2300,2300,2300,0
20230609,153300,58696707395,2300,2300,2300,2300,0
20230609,153200,58696707395,2300,2300,2300,2300,0
20230609,153100,58696707395,2300,2300,2300,2300,0
20230609,153000,58696707395,2300,2300,2300,2300,118667
20230609,152900,58423773295,2295,2295,2295,2295,0
20230609,152800,58423773295,2295,2295,2295,2295,0
20230609,152700,58423773295,2295,2295,2295,2295,0
20230609,152600,58423773295,2295,2295,2295,2295,0
20230609,152500,58423773295,2295,2295,2295,2295,0
20230609,152400,58423773295,2295,2295,2295,2295,0
20230609,152300,58423773295,2295,2295,2295,2295,0
20230609,152200,58423773295,2295,2295,2295,2295,0
20230609,152100,58423773295,2295,2295,2295,2295,0
20230609,152000,58423773295,2295,2295,2295,2295,0
20230609,151900,58423773295,2295,2295,2300,2295,28051
20230609,151800,58359320495,2295,2300,2300,2295,31344
20230609,151700,58287262515,2300,2300,2305,2295,57150
20230609,151600,58155821510,2300,2300,2300,2295,15413
20230609,151500,58120411390,2295,2290,2300,2290,39784
20230609,151400,58029140000,2295,2295,2295,2290,8244
20230609,151300,58010238465,2290,2295,2295,2290,15779
20230609,151200,57974079735,2295,2295,2300,2290,13109
20230609,151100,57943997600,2295,2295,2300,2290,10575
20230609,151000,57919727470,2295,2300,2305,2290,67824
20230609,150900,57764053330,2305,2300,2305,2295,29336
20230609,150800,57696607885,2300,2305,2305,2300,74317
20230609,150700,57525666760,2305,2305,2305,2300,3457
20230609,150600,57517699440,2305,2305,2305,2300,11296
20230609,150500,57491665645,2305,2305,2310,2305,16342
20230609,150400,57453980080,2310,2310,2310,2305,6231
20230609,150300,57439613435,2310,2310,2310,2300,24966
20230609,150200,57382052815,2310,2310,2310,2300,6939
20230609,150100,57366053370,2310,2305,2310,2300,4753
20230609,150000,57355092440,2305,2305,2310,2300,26291
20230609,145900,57294505200,2305,2305,2305,2300,3811
20230609,145800,57285727035,2305,2305,2310,2300,8181
20230609,145700,57266873075,2305,2305,2305,2300,17645
20230609,145600,57226225360,2305,2305,2305,2300,2180
20230609,145500,57221200715,2305,2305,2310,2305,12369
20230609,145400,57192683735,2310,2305,2310,2305,32062
20230609,145300,57118755725,2305,2305,2310,2300,26981
20230609,145200,57056582990,2305,2300,2305,2300,12831
20230609,145100,57027042870,2300,2305,2305,2300,31502
20230609,145000,56954436575,2305,2300,2305,2300,4355
20230609,144900,56944417715,2305,2300,2305,2300,6867
20230609,144800,56928623310,2300,2300,2305,2300,10024
20230609,144700,56905567130,2300,2300,2305,2300,20764
20230609,144600,56857803855,2305,2300,2305,2300,8720
20230609,144500,56837706655,2305,2300,2305,2300,6197
20230609,144400,56823440860,2300,2300,2305,2300,6735
20230609,144300,56807939500,2305,2305,2310,2305,24491
20230609,144200,56751487705,2305,2305,2305,2300,21684
20230609,144100,56701530570,2305,2305,2305,2300,18571
20230609,144000,56658727715,2305,2300,2305,2300,49035
20230609,143900,56545927685,2300,2300,2300,2295,5462
20230609,143800,56533381755,2300,2295,2300,2295,6597
20230609,143700,56518241325,2290,2300,2300,2290,4755
20230609,143600,56507330175,2295,2295,2300,2290,7298
20230609,143500,56490586125,2295,2290,2295,2290,3340
20230609,143400,56482932540,2290,2295,2295,2290,4131
20230609,143300,56473456065,2295,2300,2300,2295,13038
20230609,143200,56443522195,2300,2300,2300,2295,4073
20230609,143100,56434161960,2295,2290,2300,2290,17059
20230609,143000,56395013470,2295,2295,2295,2290,3685
20230609,142900,56386558260,2290,2295,2295,2290,11282
20230609,142800,56360670080,2295,2295,2295,2295,9883
20230609,142700,56337988595,2295,2295,2295,2290,3008
20230609,142600,56331092735,2295,2295,2295,2290,6491
20230609,142500,56316213100,2295,2295,2295,2295,2619
20230609,142400,56310202495,2295,2290,2295,2290,11053
20230609,142300,56284837535,2290,2295,2295,2290,16088
20230609,142200,56247918155,2295,2290,2295,2290,16909
20230609,142100,56209182225,2290,2290,2290,2285,5271
20230609,142000,56197114940,2290,2285,2290,2280,39306
20230609,141900,56107286865,2285,2285,2285,2280,8058
20230609,141800,56088877905,2285,2280,2285,2280,3549
20230609,141700,56080777480,2280,2285,2285,2280,10966
20230609,141600,56055743675,2285,2285,2285,2280,3497
20230609,141500,56047764445,2285,2280,2285,2280,9858
20230609,141400,56025256300,2285,2285,2285,2280,15319
20230609,141300,55990326150,2285,2285,2285,2280,1539
20230609,141200,55986816595,2285,2285,2285,2280,6232
20230609,141100,55972604660,2285,2280,2285,2280,10101
20230609,141000,55949554415,2285,2280,2285,2280,13370
20230609,140900,55919069100,2285,2285,2285,2280,14674
20230609,140800,55885606570,2285,2285,2285,2280,2940
20230609,140700,55878891800,2285,2285,2285,2280,284
20230609,140600,55878243610,2285,2285,2285,2280,2538
20230609,140500,55872444370,2285,2280,2285,2280,8887
20230609,140400,55852164475,2280,2285,2285,2280,12142
20230609,140300,55824479185,2280,2285,2290,2280,20774
20230609,140200,55777011570,2285,2285,2285,2280,2299
20230609,140100,55771759650,2285,2285,2285,2280,4684
20230609,140000,55761058610,2285,2285,2285,2280,25058
20230609,135900,55703870250,2285,2285,2285,2280,5065
20230609,135800,55692305625,2280,2285,2285,2280,20795
20230609,135700,55644873430,2285,2285,2285,2280,7443
20230609,135600,55627872835,2285,2285,2285,2280,17228
20230609,135500,55588562955,2285,2285,2290,2280,18938
20230609,135400,55545279710,2290,2285,2290,2285,6243
20230609,135300,55531014270,2285,2285,2290,2285,3330
20230609,135200,55523390900,2295,2295,2295,2285,12901
20230609,135100,55493897960,2295,2290,2295,2290,3438
20230609,135000,55486024440,2290,2290,2295,2290,9367
20230609,134900,55464571825,2290,2290,2295,2285,8352
20230609,134800,55445466345,2290,2290,2295,2290,5562
20230609,134700,55432728290,2290,2290,2295,2290,28280
20230609,134600,55367966930,2295,2290,2295,2290,14857
20230609,134500,55333932610,2295,2290,2295,2290,7100
20230609,134400,55317673105,2290,2295,2295,2290,15426
20230609,134300,55282347155,2295,2295,2300,2290,12352
20230609,134200,55253999390,2295,2295,2300,2295,4604
20230609,134100,55243432680,2295,2295,2295,2290,9890
20230609,134000,55220743145,2295,2295,2295,2290,2585
20230609,133900,55214816950,2295,2295,2295,2290,14128
20230609,133800,55182399010,2295,2295,2295,2290,8576
20230609,133700,55162733060,2295,2295,2295,2295,7814
20230609,133600,55144799930,2295,2295,2295,2295,7175
20230609,133500,55128333305,2295,2295,2295,2290,14317
20230609,133400,55095503010,2290,2295,2300,2290,8837
20230609,133300,55075242795,2295,2295,2295,2290,4434
20230609,133200,55065066790,2295,2295,2295,2290,3098
20230609,133100,55057961055,2295,2295,2295,2290,9463
20230609,133000,55036243530,2295,2295,2300,2295,24529
20230609,132900,54979949455,2295,2300,2300,2295,4387
20230609,132800,54969871620,2300,2300,2300,2295,9033
20230609,132700,54949106215,2300,2300,2300,2295,7273
20230609,132600,54932378635,2300,2295,2300,2295,11809
20230609,132500,54905229055,2295,2295,2300,2295,1120
20230609,132400,54902658645,2295,2300,2300,2295,8881
20230609,132300,54882237435,2300,2295,2300,2295,11531
20230609,132200,54855773775,2300,2295,2300,2295,1423
20230609,132100,54852506700,2295,2295,2300,2290,5325
20230609,132000,54840285520,2295,2295,2300,2290,5812
20230609,131900,54826946230,2300,2295,2300,2290,9226
20230609,131800,54805775355,2295,2295,2300,2295,24268
20230609,131700,54750080265,2295,2300,2300,2295,848
20230609,131600,54748132880,2300,2290,2300,2290,23580
20230609,131500,54694014185,2295,2290,2295,2290,8391
20230609,131400,54674771955,2290,2295,2295,2290,9541
20230609,131300,54652876915,2295,2290,2295,2290,21790
20230609,131200,54602942550,2290,2285,2290,2285,754
20230609,131100,54601218390,2285,2285,2290,2285,4609
20230609,131000,54590676430,2285,2285,2290,2285,11329
20230609,130900,54564784155,2285,2285,2290,2280,14777
20230609,130800,54531001490,2285,2285,2290,2285,15856
20230609,130700,54494769350,2290,2285,2290,2285,3700
20230609,130600,54486303590,2290,2285,2290,2285,3501
20230609,130500,54478289630,2290,2290,2290,2285,15571
20230609,130400,54442702060,2285,2290,2290,2285,951
20230609,130300,54440526370,2290,2290,2290,2285,2947
20230609,130200,54433790715,2285,2290,2290,2285,3403
20230609,130100,54426005335,2285,2285,2290,2285,5064
20230609,130000,54414433605,2285,2285,2290,2285,5811
20230609,125900,54401154850,2285,2285,2290,2285,2344
20230609,125800,54395798310,2285,2285,2290,2285,3448
20230609,125700,54387919625,2285,2290,2290,2285,2631
20230609,125600,54381896825,2290,2290,2290,2285,6208
20230609,125500,54367706840,2285,2285,2290,2280,16705
20230609,125400,54329532755,2280,2285,2285,2280,23464
20230609,125300,54276032820,2285,2285,2290,2280,25970
20230609,125200,54216698205,2285,2290,2290,2285,1813
20230609,125100,54212551055,2290,2295,2295,2280,20838
20230609,125000,54164888660,2295,2295,2295,2290,4982
20230609,124900,54153474515,2295,2295,2295,2295,13548
20230609,124800,54122381855,2300,2300,2300,2295,3104
20230609,124700,54115258050,2300,2300,2300,2295,14405
20230609,124600,54082156600,2300,2300,2305,2300,11960
20230609,124500,54054640805,2300,2300,2305,2295,12713
20230609,124400,54025402775,2300,2295,2300,2295,36801
20230609,124300,53940787635,2300,2295,2300,2290,23380
20230609,124200,53887171980,2295,2290,2295,2290,1719
20230609,124100,53883234925,2290,2285,2295,2285,14630
20230609,124000,53849774810,2285,2290,2290,2285,17487
20230609,123900,53809797255,2290,2290,2290,2285,4411
20230609,123800,53799709105,2290,2290,2295,2285,7736
20230609,123700,53782018560,2290,2295,2295,2290,17373
20230609,123600,53742219685,2295,2295,2295,2290,45366
20230609,123500,53638249670,2295,2295,2300,2290,27980
20230609,123400,53574059155,2290,2285,2295,2285,18399
20230609,123300,53531922005,2290,2280,2290,2280,37897
20230609,123200,53445268380,2285,2275,2285,2275,23997
20230609,123100,53390543375,2280,2280,2285,2275,18269
20230609,123000,53348926795,2285,2280,2285,2280,9814
20230609,122900,53326550550,2280,2280,2285,2280,3034
20230609,122800,53319630655,2280,2280,2285,2280,50582
20230609,122700,53204302620,2280,2280,2285,2280,9208
20230609,122600,53183306245,2280,2285,2285,2280,15014
20230609,122500,53149067300,2285,2285,2285,2280,4174
20230609,122400,53139546425,2285,2285,2285,2280,19700
20230609,122300,53094572065,2285,2280,2285,2280,10457
20230609,122200,53070695755,2280,2285,2285,2280,27301
20230609,122100,53008391700,2285,2285,2290,2285,8340
20230609,122000,52989330230,2290,2290,2290,2285,5167
20230609,121900,52977515395,2290,2285,2290,2280,14581
20230609,121800,52944199665,2290,2285,2290,2280,35666
20230609,121700,52862705790,2285,2290,2290,2285,8756
20230609,121600,52842697580,2285,2280,2290,2280,22008
20230609,121500,52792415285,2280,2285,2285,2280,61034
20230609,121400,52653050655,2285,2290,2290,2285,5962
20230609,121300,52639409015,2290,2290,2295,2285,18647
20230609,121200,52596720410,2285,2290,2290,2285,16629
20230609,121100,52558700310,2290,2295,2295,2285,13113
20230609,121000,52528667325,2295,2290,2295,2285,39598
20230609,120900,52438114825,2290,2295,2295,2290,56565
20230609,120800,52308580245,2290,2295,2295,2290,6230
20230609,120700,52294312895,2295,2295,2295,2290,5836
20230609,120600,52280946435,2290,2295,2300,2290,14740
20230609,120500,52247157525,2295,2300,2300,2295,19225
20230609,120400,52203030665,2300,2305,2305,2295,14037
20230609,120300,52170780905,2305,2295,2305,2295,17892
20230609,120200,52129638050,2300,2295,2300,2295,4919
20230609,120100,52118343335,2300,2295,2300,2295,13137
20230609,120000,52088191665,2295,2295,2300,2295,23894
20230609,115900,52033351975,2300,2300,2300,2295,7307
20230609,115800,52016572865,2300,2300,2305,2295,50790
20230609,115700,51899769300,2305,2305,2310,2300,12885
20230609,115600,51870088635,2305,2310,2310,2305,12712
20230609,115500,51840781470,2310,2310,2315,2310,15168
20230609,115400,51805735380,2315,2310,2315,2310,7832
20230609,115300,51787620280,2310,2310,2315,2305,6903
20230609,115200,51771659285,2310,2310,2310,2305,22761
20230609,115100,51719104190,2310,2305,2310,2305,2534
20230609,115000,51713261705,2305,2310,2310,2305,4733
20230609,114900,51702350690,2310,2310,2310,2305,2363
20230609,114800,51696902475,2310,2305,2310,2305,20038
20230609,114700,51650657990,2310,2305,2310,2305,30926
20230609,114600,51579369145,2310,2310,2310,2305,2154
20230609,114500,51574402190,2310,2310,2310,2310,4592
20230609,114400,51563794670,2310,2310,2310,2305,9713
20230609,114300,51541366340,2310,2310,2310,2305,13373
20230609,114200,51510498285,2310,2310,2320,2305,34375
20230609,114100,51431033515,2315,2315,2315,2310,12657
20230609,114000,51401745290,2310,2315,2315,2310,22634
20230609,113900,51349369140,2310,2310,2315,2305,11490
20230609,113800,51322833485,2310,2315,2315,2305,20969
20230609,113700,51274385725,2315,2310,2315,2305,22269
20230609,113600,51222908050,2310,2310,2310,2305,8612
20230609,113500,51203020450,2310,2310,2310,2305,5401
20230609,113400,51190545940,2310,2310,2310,2305,8603
20230609,113300,51170679745,2310,2305,2310,2305,5697
20230609,113200,51157534145,2310,2310,2310,2305,1470
20230609,113100,51154138515,2310,2310,2310,2305,1445
20230609,113000,51150800570,2310,2310,2310,2300,4317
20230609,112900,51140849545,2310,2305,2310,2300,12999
20230609,112800,51110921935,2305,2305,2310,2305,21783
20230609,112700,51060670425,2310,2310,2310,2305,7325
20230609,112600,51043755900,2310,2310,2310,2305,14669
20230609,112500,51009929040,2310,2305,2310,2305,3568
20230609,112400,51001701640,2305,2310,2315,2305,8988
20230609,112300,50980939725,2315,2310,2315,2305,16669
20230609,112200,50942425280,2310,2300,2310,2300,36484
20230609,112100,50858268420,2300,2300,2305,2300,7525
20230609,112000,50840951290,2305,2300,2305,2300,3852
20230609,111900,50832084410,2305,2305,2305,2300,12457
20230609,111800,50803426965,2300,2300,2305,2300,14651
20230609,111700,50769721240,2305,2300,2305,2300,32379
20230609,111600,50695099750,2305,2300,2305,2300,25120
20230609,111500,50637236400,2305,2295,2305,2295,30128
20230609,111400,50567954725,2295,2295,2295,2290,31644
20230609,111300,50495357815,2295,2295,2300,2290,39111
20230609,111200,50405723165,2295,2290,2300,2290,63719
20230609,111100,50259643470,2290,2295,2300,2290,40468
20230609,111000,50166845140,2300,2295,2300,2295,16850
20230609,110900,50128159190,2295,2300,2300,2295,61320
20230609,110800,49987311555,2305,2300,2305,2300,22498
20230609,110700,49935556850,2305,2300,2305,2295,36809
20230609,110600,49850894345,2300,2305,2310,2295,170401
20230609,110500,49458989635,2310,2310,2310,2300,115127
20230609,110400,49193726790,2310,2310,2310,2305,72731
20230609,110300,49026007885,2305,2315,2315,2305,53491
20230609,110200,48902422040,2315,2315,2320,2310,99192
20230609,110100,48673124775,2315,2330,2330,2315,137214
20230609,110000,48354943250,2330,2325,2330,2325,8199
20230609,105900,48335864580,2325,2330,2330,2320,22276
20230609,105800,48284062155,2330,2330,2335,2325,20318
20230609,105700,48236762750,2330,2335,2335,2325,7502
20230609,105600,48219261700,2330,2325,2335,2325,14836
20230609,105500,48184746245,2330,2330,2330,2325,33245
20230609,105400,48107398245,2325,2330,2330,2325,7547
20230609,105300,48089836480,2330,2330,2335,2325,20660
20230609,105200,48041703915,2330,2330,2330,2325,9403
20230609,105100,48019829150,2330,2335,2335,2330,46819
20230609,105000,47910665890,2335,2340,2340,2330,37782
20230609,104900,47822365770,2340,2335,2340,2335,7289
20230609,104800,47805330885,2335,2340,2345,2335,27074
20230609,104700,47742044095,2345,2335,2345,2335,59353
20230609,104600,47603293975,2330,2330,2335,2325,38703
20230609,104500,47513166090,2330,2335,2335,2325,12816
20230609,104400,47483319015,2335,2330,2335,2325,15366
20230609,104300,47447513490,2335,2325,2335,2325,21446
20230609,104200,47397491985,2325,2335,2335,2325,15306
20230609,104100,47361853320,2330,2335,2335,2330,11228
20230609,104000,47335683515,2335,2335,2335,2330,6088
20230609,103900,47321487020,2335,2335,2335,2330,3637
20230609,103800,47313008910,2335,2330,2335,2330,10322
20230609,103700,47288955360,2330,2325,2330,2325,8699
20230609,103600,47268710720,2330,2330,2330,2320,14815
20230609,103500,47234293835,2330,2320,2330,2320,22414
20230609,103400,47182246720,2320,2325,2330,2320,61837
20230609,103300,47038573895,2325,2325,2330,2325,30319
20230609,103200,46968069080,2325,2330,2335,2325,33833
20230609,103100,46889368765,2330,2325,2330,2325,19207
20230609,103000,46844668055,2330,2335,2335,2325,53093
20230609,102900,46720958255,2335,2340,2340,2330,19150
20230609,102800,46676229900,2335,2340,2345,2330,50864
20230609,102700,46557310390,2345,2340,2345,2335,60910
20230609,102600,46414708635,2335,2330,2340,2325,52984
20230609,102500,46291179120,2330,2330,2330,2325,14346
20230609,102400,46257773890,2335,2330,2335,2325,21031
20230609,102300,46208753770,2325,2335,2335,2325,22379
20230609,102200,46156597605,2335,2330,2335,2330,10059
20230609,102100,46133158485,2335,2330,2335,2330,16537
20230609,102000,46094616245,2330,2330,2330,2325,59231
20230609,101900,45956836895,2330,2335,2335,2330,40723
20230609,101800,45861938615,2330,2335,2335,2330,34684
20230609,101700,45780998615,2335,2340,2340,2330,39261
20230609,101600,45689352845,2340,2335,2340,2335,3569
20230609,101500,45681005810,2340,2340,2340,2335,10369
20230609,101400,45656771880,2340,2330,2340,2330,55239
20230609,101300,45527703685,2330,2335,2335,2330,43187
20230609,101200,45427008355,2335,2335,2340,2335,24053
20230609,101100,45370819950,2335,2340,2345,2335,25421
20230609,101000,45311381985,2340,2345,2345,2340,36681
20230609,100900,45225527620,2345,2335,2350,2330,61285
20230609,100800,45082029210,2335,2335,2340,2330,25291
20230609,100700,45022979560,2335,2335,2340,2335,28803
20230609,100600,44955702840,2340,2340,2345,2340,39246
20230609,100500,44863751665,2345,2345,2345,2335,50142
20230609,100400,44746377560,2345,2350,2355,2345,83866
20230609,100300,44549415370,2350,2345,2355,2340,137321
20230609,100200,44226610855,2340,2340,2345,2335,48593
20230609,100100,44112843425,2345,2335,2345,2335,110630
20230609,100000,43853836900,2335,2340,2340,2335,48534
20230609,095900,43740491020,2340,2335,2340,2330,106999
20230609,095800,43490667050,2335,2330,2335,2325,76786
20230609,095700,43311661170,2330,2315,2330,2310,126211
20230609,095600,43018781050,2315,2315,2320,2310,69162
20230609,095500,42858884610,2320,2310,2320,2310,87260
20230609,095400,42656889275,2310,2330,2330,2310,231799
20230609,095300,42119389285,2330,2330,2335,2325,49080
20230609,095200,42005120190,2330,2325,2335,2325,59518
20230609,095100,41866548795,2325,2325,2330,2320,53549
20230609,095000,41742023000,2325,2335,2335,2320,148018
20230609,094900,41397369185,2335,2325,2335,2320,75638
20230609,094800,41221244605,2325,2330,2340,2325,139011
20230609,094700,40897451240,2330,2340,2340,2320,113527
20230609,094600,40633025960,2340,2330,2340,2325,175344
20230609,094500,40224267075,2335,2325,2340,2325,151564
20230609,094400,39870507460,2325,2340,2340,2320,218183
20230609,094300,39362601975,2345,2335,2345,2330,162451
20230609,094200,38983316740,2335,2345,2350,2335,152180
20230609,094100,38627021960,2345,2345,2350,2340,89014
20230609,094000,38418289350,2350,2355,2360,2340,181137
20230609,093900,37992945470,2355,2355,2355,2345,168002
20230609,093800,37598161130,2350,2350,2365,2350,265612
20230609,093700,36972575805,2355,2370,2380,2350,346609
20230609,093600,36153882290,2365,2380,2380,2360,271883
20230609,093500,35509816865,2380,2380,2385,2370,199006
20230609,093400,35036763200,2380,2405,2405,2380,269532
20230609,093300,34392918830,2405,2410,2420,2395,300630
20230609,093200,33668835655,2405,2405,2415,2390,168072
20230609,093100,33264459080,2400,2415,2420,2395,186731
20230609,093000,32815522170,2415,2390,2420,2385,319732
20230609,092900,32046274090,2395,2380,2405,2375,366874
20230609,092800,31168536145,2380,2385,2385,2360,358506
20230609,092700,30319021870,2385,2390,2405,2370,456228
20230609,092600,29234143735,2390,2405,2430,2390,558916
20230609,092500,27886126635,2400,2395,2415,2395,415676
20230609,092400,26886231575,2395,2400,2405,2385,532913
20230609,092300,25610858815,2405,2420,2425,2400,610634
20230609,092200,24139588080,2415,2445,2450,2415,799943
20230609,092100,22194214705,2440,2450,2460,2435,971819
20230609,092000,19814844015,2445,2425,2450,2410,847303
20230609,091900,17755032885,2425,2405,2430,2400,789141
20230609,091800,15847890115,2405,2385,2410,2385,426027
20230609,091700,14825422365,2385,2395,2405,2385,624822
20230609,091600,13327701690,2400,2380,2400,2375,544541
20230609,091500,12027158400,2375,2370,2390,2370,552066
20230609,091400,10712142200,2370,2360,2370,2360,140585
20230609,091300,10379491065,2365,2365,2375,2360,260440
20230609,091200,9763093950,2370,2370,2375,2365,239862
20230609,091100,9194983725,2370,2370,2375,2365,370607
20230609,091000,8316398035,2370,2355,2385,2355,631121
20230609,090900,6819524130,2360,2365,2375,2350,449907
20230609,090800,5756260245,2370,2335,2370,2330,589794
20230609,090700,4369351920,2335,2325,2340,2315,305209
20230609,090600,3659103860,2325,2320,2335,2315,202604
20230609,090500,3187661475,2320,2310,2320,2310,219578
20230609,090400,2679426235,2315,2310,2335,2310,249885
20230609,090300,2098906855,2315,2300,2315,2290,316382
20230609,090200,1370448680,2305,2290,2310,2280,230953
20230609,090100,839544350,2290,2280,2300,2280,193376
20230609,090000,396207715,2290,2260,2290,2255,165396