stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,223800,22623522120,2965,2965,2965,2965,81221
20230609,223700,22623522120,2965,2965,2965,2965,0
20230609,223600,22623522120,2965,2965,2965,2965,0
20230609,223500,22623522120,2965,2965,2965,2965,0
20230609,223400,22623522120,2965,2965,2965,2965,0
20230609,223300,22623522120,2965,2965,2965,2965,0
20230609,223200,22623522120,2965,2965,2965,2965,0
20230609,223100,22623522120,2965,2965,2965,2965,0
20230609,223000,22623522120,2965,2965,2965,2965,0
20230609,222900,22623522120,2965,2965,2965,2965,0
20230609,222800,22623522120,2965,2965,2965,2965,0
20230609,222700,22623522120,2965,2965,2965,2965,0
20230609,222600,22623522120,2965,2965,2965,2965,0
20230609,222500,22623522120,2965,2965,2965,2965,0
20230609,222400,22623522120,2965,2965,2965,2965,0
20230609,222300,22623522120,2965,2965,2965,2965,0
20230609,222200,22623522120,2965,2965,2965,2965,0
20230609,222100,22623522120,2965,2965,2965,2965,0
20230609,222000,22623522120,2965,2965,2965,2965,0
20230609,221900,22623522120,2965,2965,2965,2965,0
20230609,221800,22623522120,2965,2965,2965,2965,0
20230609,221700,22623522120,2965,2965,2965,2965,0
20230609,221600,22623522120,2965,2965,2965,2965,0
20230609,221500,22623522120,2965,2965,2965,2965,0
20230609,221400,22623522120,2965,2965,2965,2965,0
20230609,221300,22623522120,2965,2965,2965,2965,0
20230609,221200,22623522120,2965,2965,2965,2965,0
20230609,221100,22623522120,2965,2965,2965,2965,0
20230609,221000,22623522120,2965,2965,2965,2965,0
20230609,220900,22623522120,2965,2965,2965,2965,0
20230609,220800,22623522120,2965,2965,2965,2965,81221
20230609,220700,22623522120,2965,2965,2965,2965,0
20230609,220600,22623522120,2965,2965,2965,2965,0
20230609,220500,22623522120,2965,2965,2965,2965,0
20230609,220400,22623522120,2965,2965,2965,2965,0
20230609,220300,22623522120,2965,2965,2965,2965,0
20230609,220200,22623522120,2965,2965,2965,2965,0
20230609,220100,22623522120,2965,2965,2965,2965,0
20230609,220000,22623522120,2965,2965,2965,2965,0
20230609,215900,22623522120,2965,2965,2965,2965,0
20230609,215800,22623522120,2965,2965,2965,2965,0
20230609,215700,22623522120,2965,2965,2965,2965,0
20230609,215600,22623522120,2965,2965,2965,2965,0
20230609,215500,22623522120,2965,2965,2965,2965,0
20230609,215400,22623522120,2965,2965,2965,2965,0
20230609,215300,22623522120,2965,2965,2965,2965,0
20230609,215200,22623522120,2965,2965,2965,2965,0
20230609,215100,22623522120,2965,2965,2965,2965,0
20230609,215000,22623522120,2965,2965,2965,2965,0
20230609,214900,22623522120,2965,2965,2965,2965,0
20230609,214800,22623522120,2965,2965,2965,2965,0
20230609,214700,22623522120,2965,2965,2965,2965,0
20230609,214600,22623522120,2965,2965,2965,2965,0
20230609,214500,22623522120,2965,2965,2965,2965,0
20230609,214400,22623522120,2965,2965,2965,2965,0
20230609,214300,22623522120,2965,2965,2965,2965,0
20230609,214200,22623522120,2965,2965,2965,2965,0
20230609,214100,22623522120,2965,2965,2965,2965,0
20230609,214000,22623522120,2965,2965,2965,2965,0
20230609,213900,22623522120,2965,2965,2965,2965,0
20230609,213800,22623522120,2965,2965,2965,2965,81221
20230609,213700,22623522120,2965,2965,2965,2965,0
20230609,213600,22623522120,2965,2965,2965,2965,0
20230609,213500,22623522120,2965,2965,2965,2965,0
20230609,213400,22623522120,2965,2965,2965,2965,0
20230609,213300,22623522120,2965,2965,2965,2965,0
20230609,213200,22623522120,2965,2965,2965,2965,0
20230609,213100,22623522120,2965,2965,2965,2965,0
20230609,213000,22623522120,2965,2965,2965,2965,0
20230609,212900,22623522120,2965,2965,2965,2965,0
20230609,212800,22623522120,2965,2965,2965,2965,0
20230609,212700,22623522120,2965,2965,2965,2965,0
20230609,212600,22623522120,2965,2965,2965,2965,0
20230609,212500,22623522120,2965,2965,2965,2965,0
20230609,212400,22623522120,2965,2965,2965,2965,0
20230609,212300,22623522120,2965,2965,2965,2965,0
20230609,212200,22623522120,2965,2965,2965,2965,0
20230609,212100,22623522120,2965,2965,2965,2965,0
20230609,212000,22623522120,2965,2965,2965,2965,0
20230609,211900,22623522120,2965,2965,2965,2965,0
20230609,211800,22623522120,2965,2965,2965,2965,0
20230609,211700,22623522120,2965,2965,2965,2965,0
20230609,211600,22623522120,2965,2965,2965,2965,0
20230609,211500,22623522120,2965,2965,2965,2965,0
20230609,211400,22623522120,2965,2965,2965,2965,0
20230609,211300,22623522120,2965,2965,2965,2965,0
20230609,211200,22623522120,2965,2965,2965,2965,0
20230609,211100,22623522120,2965,2965,2965,2965,0
20230609,211000,22623522120,2965,2965,2965,2965,0
20230609,210900,22623522120,2965,2965,2965,2965,0
20230609,210800,22623522120,2965,2965,2965,2965,81221
20230609,210700,22623522120,2965,2965,2965,2965,0
20230609,210600,22623522120,2965,2965,2965,2965,0
20230609,210500,22623522120,2965,2965,2965,2965,0
20230609,210400,22623522120,2965,2965,2965,2965,0
20230609,210300,22623522120,2965,2965,2965,2965,0
20230609,210200,22623522120,2965,2965,2965,2965,0
20230609,210100,22623522120,2965,2965,2965,2965,0
20230609,210000,22623522120,2965,2965,2965,2965,0
20230609,205900,22623522120,2965,2965,2965,2965,0
20230609,205800,22623522120,2965,2965,2965,2965,0
20230609,205700,22623522120,2965,2965,2965,2965,0
20230609,205600,22623522120,2965,2965,2965,2965,0
20230609,205500,22623522120,2965,2965,2965,2965,0
20230609,205400,22623522120,2965,2965,2965,2965,0
20230609,205300,22623522120,2965,2965,2965,2965,0
20230609,205200,22623522120,2965,2965,2965,2965,0
20230609,205100,22623522120,2965,2965,2965,2965,0
20230609,205000,22623522120,2965,2965,2965,2965,0
20230609,204900,22623522120,2965,2965,2965,2965,0
20230609,204800,22623522120,2965,2965,2965,2965,0
20230609,204700,22623522120,2965,2965,2965,2965,0
20230609,204600,22623522120,2965,2965,2965,2965,0
20230609,204500,22623522120,2965,2965,2965,2965,0
20230609,204400,22623522120,2965,2965,2965,2965,0
20230609,204300,22623522120,2965,2965,2965,2965,0
20230609,204200,22623522120,2965,2965,2965,2965,0
20230609,204100,22623522120,2965,2965,2965,2965,0
20230609,204000,22623522120,2965,2965,2965,2965,0
20230609,203900,22623522120,2965,2965,2965,2965,0
20230609,203800,22623522120,2965,2965,2965,2965,81221
20230609,203700,22623522120,2965,2965,2965,2965,0
20230609,203600,22623522120,2965,2965,2965,2965,0
20230609,203500,22623522120,2965,2965,2965,2965,0
20230609,203400,22623522120,2965,2965,2965,2965,0
20230609,203300,22623522120,2965,2965,2965,2965,0
20230609,203200,22623522120,2965,2965,2965,2965,0
20230609,203100,22623522120,2965,2965,2965,2965,0
20230609,203000,22623522120,2965,2965,2965,2965,0
20230609,202900,22623522120,2965,2965,2965,2965,0
20230609,202800,22623522120,2965,2965,2965,2965,0
20230609,202700,22623522120,2965,2965,2965,2965,0
20230609,202600,22623522120,2965,2965,2965,2965,0
20230609,202500,22623522120,2965,2965,2965,2965,0
20230609,202400,22623522120,2965,2965,2965,2965,0
20230609,202300,22623522120,2965,2965,2965,2965,0
20230609,202200,22623522120,2965,2965,2965,2965,0
20230609,202100,22623522120,2965,2965,2965,2965,0
20230609,202000,22623522120,2965,2965,2965,2965,0
20230609,201900,22623522120,2965,2965,2965,2965,0
20230609,201800,22623522120,2965,2965,2965,2965,0
20230609,201700,22623522120,2965,2965,2965,2965,0
20230609,201600,22623522120,2965,2965,2965,2965,0
20230609,201500,22623522120,2965,2965,2965,2965,0
20230609,201400,22623522120,2965,2965,2965,2965,0
20230609,201300,22623522120,2965,2965,2965,2965,0
20230609,201200,22623522120,2965,2965,2965,2965,0
20230609,201100,22623522120,2965,2965,2965,2965,0
20230609,201000,22623522120,2965,2965,2965,2965,0
20230609,200900,22623522120,2965,2965,2965,2965,0
20230609,200800,22623522120,2965,2965,2965,2965,81221
20230609,200700,22623522120,2965,2965,2965,2965,0
20230609,200600,22623522120,2965,2965,2965,2965,0
20230609,200500,22623522120,2965,2965,2965,2965,0
20230609,200400,22623522120,2965,2965,2965,2965,0
20230609,200300,22623522120,2965,2965,2965,2965,0
20230609,200200,22623522120,2965,2965,2965,2965,0
20230609,200100,22623522120,2965,2965,2965,2965,0
20230609,200000,22623522120,2965,2965,2965,2965,0
20230609,195900,22623522120,2965,2965,2965,2965,0
20230609,195800,22623522120,2965,2965,2965,2965,0
20230609,195700,22623522120,2965,2965,2965,2965,0
20230609,195600,22623522120,2965,2965,2965,2965,0
20230609,195500,22623522120,2965,2965,2965,2965,0
20230609,195400,22623522120,2965,2965,2965,2965,0
20230609,195300,22623522120,2965,2965,2965,2965,0
20230609,195200,22623522120,2965,2965,2965,2965,0
20230609,195100,22623522120,2965,2965,2965,2965,0
20230609,195000,22623522120,2965,2965,2965,2965,0
20230609,194900,22623522120,2965,2965,2965,2965,0
20230609,194800,22623522120,2965,2965,2965,2965,0
20230609,194700,22623522120,2965,2965,2965,2965,0
20230609,194600,22623522120,2965,2965,2965,2965,0
20230609,194500,22623522120,2965,2965,2965,2965,0
20230609,194400,22623522120,2965,2965,2965,2965,0
20230609,194300,22623522120,2965,2965,2965,2965,0
20230609,194200,22623522120,2965,2965,2965,2965,0
20230609,194100,22623522120,2965,2965,2965,2965,0
20230609,194000,22623522120,2965,2965,2965,2965,0
20230609,193900,22623522120,2965,2965,2965,2965,0
20230609,193800,22623522120,2965,2965,2965,2965,81221
20230609,193700,22623522120,2965,2965,2965,2965,0
20230609,193600,22623522120,2965,2965,2965,2965,0
20230609,193500,22623522120,2965,2965,2965,2965,0
20230609,193400,22623522120,2965,2965,2965,2965,0
20230609,193300,22623522120,2965,2965,2965,2965,0
20230609,193200,22623522120,2965,2965,2965,2965,0
20230609,193100,22623522120,2965,2965,2965,2965,0
20230609,193000,22623522120,2965,2965,2965,2965,0
20230609,192900,22623522120,2965,2965,2965,2965,0
20230609,192800,22623522120,2965,2965,2965,2965,0
20230609,192700,22623522120,2965,2965,2965,2965,0
20230609,192600,22623522120,2965,2965,2965,2965,0
20230609,192500,22623522120,2965,2965,2965,2965,0
20230609,192400,22623522120,2965,2965,2965,2965,0
20230609,192300,22623522120,2965,2965,2965,2965,0
20230609,192200,22623522120,2965,2965,2965,2965,0
20230609,192100,22623522120,2965,2965,2965,2965,0
20230609,192000,22623522120,2965,2965,2965,2965,0
20230609,191900,22623522120,2965,2965,2965,2965,0
20230609,191800,22623522120,2965,2965,2965,2965,0
20230609,191700,22623522120,2965,2965,2965,2965,0
20230609,191600,22623522120,2965,2965,2965,2965,0
20230609,191500,22623522120,2965,2965,2965,2965,0
20230609,191400,22623522120,2965,2965,2965,2965,0
20230609,191300,22623522120,2965,2965,2965,2965,0
20230609,191200,22623522120,2965,2965,2965,2965,0
20230609,191100,22623522120,2965,2965,2965,2965,0
20230609,191000,22623522120,2965,2965,2965,2965,0
20230609,190900,22623522120,2965,2965,2965,2965,0
20230609,190800,22623522120,2965,2965,2965,2965,81221
20230609,190700,22623522120,2965,2965,2965,2965,0
20230609,190600,22623522120,2965,2965,2965,2965,0
20230609,190500,22623522120,2965,2965,2965,2965,0
20230609,190400,22623522120,2965,2965,2965,2965,0
20230609,190300,22623522120,2965,2965,2965,2965,0
20230609,190200,22623522120,2965,2965,2965,2965,0
20230609,190100,22623522120,2965,2965,2965,2965,0
20230609,190000,22623522120,2965,2965,2965,2965,0
20230609,185900,22623522120,2965,2965,2965,2965,0
20230609,185800,22623522120,2965,2965,2965,2965,0
20230609,185700,22623522120,2965,2965,2965,2965,0
20230609,185600,22623522120,2965,2965,2965,2965,0
20230609,185500,22623522120,2965,2965,2965,2965,0
20230609,185400,22623522120,2965,2965,2965,2965,0
20230609,185300,22623522120,2965,2965,2965,2965,0
20230609,185200,22623522120,2965,2965,2965,2965,0
20230609,185100,22623522120,2965,2965,2965,2965,0
20230609,185000,22623522120,2965,2965,2965,2965,0
20230609,184900,22623522120,2965,2965,2965,2965,0
20230609,184800,22623522120,2965,2965,2965,2965,0
20230609,184700,22623522120,2965,2965,2965,2965,0
20230609,184600,22623522120,2965,2965,2965,2965,0
20230609,184500,22623522120,2965,2965,2965,2965,0
20230609,184400,22623522120,2965,2965,2965,2965,0
20230609,184300,22623522120,2965,2965,2965,2965,0
20230609,184200,22623522120,2965,2965,2965,2965,0
20230609,184100,22623522120,2965,2965,2965,2965,0
20230609,184000,22623522120,2965,2965,2965,2965,0
20230609,183900,22623522120,2965,2965,2965,2965,0
20230609,183800,22623522120,2965,2965,2965,2965,81221
20230609,183700,22623522120,2965,2965,2965,2965,0
20230609,183600,22623522120,2965,2965,2965,2965,0
20230609,183500,22623522120,2965,2965,2965,2965,0
20230609,183400,22623522120,2965,2965,2965,2965,0
20230609,183300,22623522120,2965,2965,2965,2965,0
20230609,183200,22623522120,2965,2965,2965,2965,0
20230609,183100,22623522120,2965,2965,2965,2965,0
20230609,183000,22623522120,2965,2965,2965,2965,0
20230609,182900,22623522120,2965,2965,2965,2965,0
20230609,182800,22623522120,2965,2965,2965,2965,0
20230609,182700,22623522120,2965,2965,2965,2965,0
20230609,182600,22623522120,2965,2965,2965,2965,0
20230609,182500,22623522120,2965,2965,2965,2965,0
20230609,182400,22623522120,2965,2965,2965,2965,0
20230609,182300,22623522120,2965,2965,2965,2965,0
20230609,182200,22623522120,2965,2965,2965,2965,0
20230609,182100,22623522120,2965,2965,2965,2965,0
20230609,182000,22623522120,2965,2965,2965,2965,0
20230609,181900,22623522120,2965,2965,2965,2965,0
20230609,181800,22623522120,2965,2965,2965,2965,0
20230609,181700,22623522120,2965,2965,2965,2965,0
20230609,181600,22623522120,2965,2965,2965,2965,0
20230609,181500,22623522120,2965,2965,2965,2965,0
20230609,181400,22623522120,2965,2965,2965,2965,0
20230609,181300,22623522120,2965,2965,2965,2965,0
20230609,181200,22623522120,2965,2965,2965,2965,0
20230609,181100,22623522120,2965,2965,2965,2965,0
20230609,181000,22623522120,2965,2965,2965,2965,0
20230609,180900,22623522120,2965,2965,2965,2965,0
20230609,180800,22623522120,2965,2965,2965,2965,81221
20230609,180700,22623522120,2965,2965,2965,2965,0
20230609,180600,22623522120,2965,2965,2965,2965,0
20230609,180500,22623522120,2965,2965,2965,2965,0
20230609,180400,22623522120,2965,2965,2965,2965,0
20230609,180300,22623522120,2965,2965,2965,2965,0
20230609,180200,22623522120,2965,2965,2965,2965,0
20230609,180100,22623522120,2965,2965,2965,2965,0
20230609,180000,22623522120,2965,2965,2965,2965,0
20230609,175900,22623522120,2965,2965,2965,2965,0
20230609,175800,22623522120,2965,2965,2965,2965,0
20230609,175700,22623522120,2965,2965,2965,2965,0
20230609,175600,22623522120,2965,2965,2965,2965,0
20230609,175500,22623522120,2965,2965,2965,2965,0
20230609,175400,22623522120,2965,2965,2965,2965,0
20230609,175300,22623522120,2965,2965,2965,2965,0
20230609,175200,22623522120,2965,2965,2965,2965,0
20230609,175100,22623522120,2965,2965,2965,2965,0
20230609,175000,22623522120,2965,2965,2965,2965,0
20230609,174900,22623522120,2965,2965,2965,2965,0
20230609,174800,22623522120,2965,2965,2965,2965,0
20230609,174700,22623522120,2965,2965,2965,2965,0
20230609,174600,22623522120,2965,2965,2965,2965,0
20230609,174500,22623522120,2965,2965,2965,2965,0
20230609,174400,22623522120,2965,2965,2965,2965,0
20230609,174300,22623522120,2965,2965,2965,2965,0
20230609,174200,22623522120,2965,2965,2965,2965,0
20230609,174100,22623522120,2965,2965,2965,2965,0
20230609,174000,22623522120,2965,2965,2965,2965,0
20230609,173900,22623522120,2965,2965,2965,2965,0
20230609,173800,22623522120,2965,2965,2965,2965,81221
20230609,173700,22623522120,2965,2965,2965,2965,0
20230609,173600,22623522120,2965,2965,2965,2965,0
20230609,173500,22623522120,2965,2965,2965,2965,0
20230609,173400,22623522120,2965,2965,2965,2965,0
20230609,173300,22623522120,2965,2965,2965,2965,0
20230609,173200,22623522120,2965,2965,2965,2965,0
20230609,173100,22623522120,2965,2965,2965,2965,0
20230609,173000,22623522120,2965,2965,2965,2965,0
20230609,172900,22623522120,2965,2965,2965,2965,0
20230609,172800,22623522120,2965,2965,2965,2965,0
20230609,172700,22623522120,2965,2965,2965,2965,0
20230609,172600,22623522120,2965,2965,2965,2965,0
20230609,172500,22623522120,2965,2965,2965,2965,0
20230609,172400,22623522120,2965,2965,2965,2965,0
20230609,172300,22623522120,2965,2965,2965,2965,0
20230609,172200,22623522120,2965,2965,2965,2965,0
20230609,172100,22623522120,2965,2965,2965,2965,0
20230609,172000,22623522120,2965,2965,2965,2965,0
20230609,171900,22623522120,2965,2965,2965,2965,0
20230609,171800,22623522120,2965,2965,2965,2965,0
20230609,171700,22623522120,2965,2965,2965,2965,0
20230609,171600,22623522120,2965,2965,2965,2965,0
20230609,171500,22623522120,2965,2965,2965,2965,0
20230609,171400,22623522120,2965,2965,2965,2965,0
20230609,171300,22623522120,2965,2965,2965,2965,0
20230609,171200,22623522120,2965,2965,2965,2965,0
20230609,171100,22623522120,2965,2965,2965,2965,0
20230609,171000,22623522120,2965,2965,2965,2965,0
20230609,170900,22623522120,2965,2965,2965,2965,0
20230609,170800,22623522120,2965,2965,2965,2965,81221
20230609,170700,22623522120,2965,2965,2965,2965,0
20230609,170600,22623522120,2965,2965,2965,2965,0
20230609,170500,22623522120,2965,2965,2965,2965,0
20230609,170400,22623522120,2965,2965,2965,2965,0
20230609,170300,22623522120,2965,2965,2965,2965,0
20230609,170200,22623522120,2965,2965,2965,2965,0
20230609,170100,22623522120,2965,2965,2965,2965,0
20230609,170000,22623522120,2965,2965,2965,2965,0
20230609,165900,22623522120,2965,2965,2965,2965,0
20230609,165800,22623522120,2965,2965,2965,2965,0
20230609,165700,22623522120,2965,2965,2965,2965,0
20230609,165600,22623522120,2965,2965,2965,2965,0
20230609,165500,22623522120,2965,2965,2965,2965,0
20230609,165400,22623522120,2965,2965,2965,2965,0
20230609,165300,22623522120,2965,2965,2965,2965,0
20230609,165200,22623522120,2965,2965,2965,2965,0
20230609,165100,22623522120,2965,2965,2965,2965,0
20230609,165000,22623522120,2965,2965,2965,2965,0
20230609,164900,22623522120,2965,2965,2965,2965,0
20230609,164800,22623522120,2965,2965,2965,2965,0
20230609,164700,22623522120,2965,2965,2965,2965,0
20230609,164600,22623522120,2965,2965,2965,2965,0
20230609,164500,22623522120,2965,2965,2965,2965,0
20230609,164400,22623522120,2965,2965,2965,2965,0
20230609,164300,22623522120,2965,2965,2965,2965,0
20230609,164200,22623522120,2965,2965,2965,2965,0
20230609,164100,22623522120,2965,2965,2965,2965,0
20230609,164000,22623522120,2965,2965,2965,2965,0
20230609,163900,22623522120,2965,2965,2965,2965,0
20230609,163800,22623522120,2965,2965,2965,2965,81221
20230609,163700,22623522120,2965,2965,2965,2965,0
20230609,163600,22623522120,2965,2965,2965,2965,0
20230609,163500,22623522120,2965,2965,2965,2965,0
20230609,163400,22623522120,2965,2965,2965,2965,0
20230609,163300,22623522120,2965,2965,2965,2965,0
20230609,163200,22623522120,2965,2965,2965,2965,0
20230609,163100,22623522120,2965,2965,2965,2965,0
20230609,163000,22623522120,2965,2965,2965,2965,0
20230609,162900,22623522120,2965,2965,2965,2965,0
20230609,162800,22623522120,2965,2965,2965,2965,0
20230609,162700,22623522120,2965,2965,2965,2965,0
20230609,162600,22623522120,2965,2965,2965,2965,0
20230609,162500,22623522120,2965,2965,2965,2965,0
20230609,162400,22623522120,2965,2965,2965,2965,0
20230609,162300,22623522120,2965,2965,2965,2965,0
20230609,162200,22623522120,2965,2965,2965,2965,0
20230609,162100,22623522120,2965,2965,2965,2965,0
20230609,162000,22623522120,2965,2965,2965,2965,0
20230609,161900,22623522120,2965,2965,2965,2965,0
20230609,161800,22623522120,2965,2965,2965,2965,0
20230609,161700,22623522120,2965,2965,2965,2965,0
20230609,161600,22623522120,2965,2965,2965,2965,0
20230609,161500,22623522120,2965,2965,2965,2965,0
20230609,161400,22623522120,2965,2965,2965,2965,0
20230609,161300,22623522120,2965,2965,2965,2965,0
20230609,161200,22623522120,2965,2965,2965,2965,0
20230609,161100,22623522120,2965,2965,2965,2965,0
20230609,161000,22623522120,2965,2965,2965,2965,0
20230609,160900,22623522120,2965,2965,2965,2965,0
20230609,160800,22623522120,2965,2965,2965,2965,81221
20230609,160700,22623522120,2965,2965,2965,2965,0
20230609,160600,22623522120,2965,2965,2965,2965,0
20230609,160500,22623522120,2965,2965,2965,2965,0
20230609,160400,22623522120,2965,2965,2965,2965,0
20230609,160300,22623522120,2965,2965,2965,2965,0
20230609,160200,22623522120,2965,2965,2965,2965,0
20230609,160100,22623522120,2965,2965,2965,2965,0
20230609,160000,22623522120,2965,2965,2965,2965,0
20230609,155900,22623522120,2965,2965,2965,2965,0
20230609,155800,22623522120,2965,2965,2965,2965,0
20230609,155700,22623522120,2965,2965,2965,2965,0
20230609,155600,22623522120,2965,2965,2965,2965,0
20230609,155500,22623522120,2965,2965,2965,2965,0
20230609,155400,22623522120,2965,2965,2965,2965,0
20230609,155300,22623522120,2965,2965,2965,2965,0
20230609,155200,22623522120,2965,2965,2965,2965,0
20230609,155100,22623522120,2965,2965,2965,2965,0
20230609,155000,22623522120,2965,2965,2965,2965,0
20230609,154900,22623522120,2965,2965,2965,2965,0
20230609,154800,22623522120,2965,2965,2965,2965,0
20230609,154700,22623522120,2965,2965,2965,2965,0
20230609,154600,22623522120,2965,2965,2965,2965,0
20230609,154500,22623522120,2965,2965,2965,2965,0
20230609,154400,22623522120,2965,2965,2965,2965,0
20230609,154300,22623522120,2965,2965,2965,2965,0
20230609,154200,22623522120,2965,2965,2965,2965,0
20230609,154100,22623522120,2965,2965,2965,2965,0
20230609,154000,22623522120,2965,2965,2965,2965,0
20230609,153900,22623522120,2965,2965,2965,2965,0
20230609,153800,22623522120,2965,2965,2965,2965,81221
20230609,153700,22623522120,2965,2965,2965,2965,0
20230609,153600,22623522120,2965,2965,2965,2965,0
20230609,153500,22623522120,2965,2965,2965,2965,0
20230609,153400,22623522120,2965,2965,2965,2965,0
20230609,153300,22623522120,2965,2965,2965,2965,0
20230609,153200,22623522120,2965,2965,2965,2965,0
20230609,153100,22623522120,2965,2965,2965,2965,0
20230609,153000,22623522120,2965,2965,2965,2965,81221
20230609,152900,22382701855,2965,2965,2965,2965,0
20230609,152800,22382701855,2965,2965,2965,2965,0
20230609,152700,22382701855,2965,2965,2965,2965,0
20230609,152600,22382701855,2965,2965,2965,2965,0
20230609,152500,22382701855,2965,2965,2965,2965,0
20230609,152400,22382701855,2965,2965,2965,2965,0
20230609,152300,22382701855,2965,2965,2965,2965,0
20230609,152200,22382701855,2965,2965,2965,2965,0
20230609,152100,22382701855,2965,2965,2965,2965,0
20230609,152000,22382701855,2965,2965,2965,2965,0
20230609,151900,22382701855,2965,2975,2980,2965,19652
20230609,151800,22324365405,2975,2970,2980,2970,4097
20230609,151700,22312181030,2970,2970,2980,2970,13258
20230609,151600,22272779760,2970,2970,2975,2965,14062
20230609,151500,22231009275,2970,2970,2975,2970,16048
20230609,151400,22183303455,2975,2975,2980,2970,8176
20230609,151300,22158976295,2980,2975,2980,2970,4827
20230609,151200,22144603575,2975,2980,2980,2970,11053
20230609,151100,22111710900,2980,2980,2980,2975,7762
20230609,151000,22088583925,2980,2990,2990,2975,14905
20230609,150900,22044161885,2990,2985,2995,2980,24379
20230609,150800,21971328415,2985,2980,2985,2975,13061
20230609,150700,21932398340,2980,2965,2980,2965,23688
20230609,150600,21861983540,2970,2970,2975,2960,21903
20230609,150500,21797004300,2970,2975,2975,2970,2987
20230609,150400,21788131755,2975,2970,2975,2965,8502
20230609,150300,21762881430,2970,2965,2970,2960,20225
20230609,150200,21702969165,2965,2965,2965,2960,13493
20230609,150100,21663003930,2965,2970,2970,2960,12929
20230609,150000,21624677215,2970,2965,2970,2960,6927
20230609,145900,21604136555,2965,2970,2970,2965,11137
20230609,145800,21571115190,2970,2970,2970,2965,4460
20230609,145700,21557881140,2970,2965,2970,2965,5982
20230609,145600,21540130515,2970,2970,2975,2965,6502
20230609,145500,21520820935,2965,2970,2970,2965,3097
20230609,145400,21511629735,2970,2965,2970,2965,4710
20230609,145300,21497664325,2965,2975,2975,2965,21277
20230609,145200,21434535620,2975,2965,2975,2965,4580
20230609,145100,21420935065,2965,2970,2970,2965,6629
20230609,145000,21401278575,2970,2975,2975,2970,13531
20230609,144900,21361079800,2975,2965,2975,2965,10240
20230609,144800,21330677140,2970,2965,2975,2965,10833
20230609,144700,21298525195,2965,2975,2975,2965,9708
20230609,144600,21269735630,2970,2975,2975,2970,13389
20230609,144500,21229945790,2970,2970,2975,2965,9259
20230609,144400,21202446700,2970,2970,2970,2960,37540
20230609,144300,21091092485,2970,2970,2975,2970,15786
20230609,144200,21044207640,2970,2975,2975,2965,16068
20230609,144100,20996480365,2975,2970,2985,2965,20250
20230609,144000,20936277335,2970,2980,2985,2965,42532
20230609,143900,20809833425,2985,2990,2990,2970,51278
20230609,143800,20657050395,2990,2995,2995,2985,15303
20230609,143700,20611322495,2990,2990,2995,2985,8749
20230609,143600,20585163500,2990,2990,2995,2980,36927
20230609,143500,20474969320,2990,2980,3000,2980,53206
20230609,143400,20315944755,2985,3010,3010,2975,69356
20230609,143300,20108732815,3005,3005,3010,2990,46720
20230609,143200,19968692440,3005,2995,3010,2995,53505
20230609,143100,19808230610,2995,3015,3025,2985,84552
20230609,143000,19554575785,3015,3025,3025,3000,61300
20230609,142900,19370043605,3025,3020,3030,3015,22165
20230609,142800,19303008225,3025,3015,3045,3015,63683
20230609,142700,19110200760,3020,3025,3025,3010,32479
20230609,142600,19012227445,3020,3025,3035,3020,39766
20230609,142500,18891894575,3025,3010,3035,3005,60590
20230609,142400,18708975685,3005,3015,3020,3000,126858
20230609,142300,18327380270,3015,3050,3050,3005,151964
20230609,142200,17867523045,3050,3070,3070,3040,116655
20230609,142100,17511690870,3065,3070,3090,3065,89555
20230609,142000,17236108545,3065,3060,3100,3055,244412
20230609,141900,16482362330,3060,3050,3065,3030,99013
20230609,141800,16180723935,3045,3050,3075,3045,88827
20230609,141700,15908844670,3050,3080,3085,3050,153877
20230609,141600,15436523925,3085,3070,3100,3060,199008
20230609,141500,14823450535,3070,3055,3095,3045,258195
20230609,141400,14029800000,3055,3080,3090,3055,245062
20230609,141300,13277681660,3080,3100,3115,3080,502807
20230609,141200,11721167645,3100,3020,3100,3015,770876
20230609,141100,9355430895,3020,2975,3025,2970,160510
20230609,141000,8872322785,2970,2975,2975,2970,453
20230609,140900,8870975625,2975,2980,2980,2975,4915
20230609,140800,8856347690,2980,2975,2985,2975,6149
20230609,140700,8838024735,2975,2975,2980,2975,4508
20230609,140600,8824607810,2975,2975,2975,2970,2261
20230609,140500,8817881365,2975,2970,2975,2970,241
20230609,140400,8817164725,2975,2970,2975,2970,246
20230609,140300,8816434000,2965,2970,2970,2960,5028
20230609,140200,8801527140,2970,2970,2970,2965,666
20230609,140100,8799549620,2970,2965,2970,2960,5098
20230609,140000,8784432025,2970,2975,2980,2970,7210
20230609,135900,8763009205,2975,2975,2975,2970,3315
20230609,135800,8753149485,2980,2975,2980,2970,6628
20230609,135700,8733437230,2980,2980,2980,2975,2095
20230609,135600,8727194165,2980,2975,2980,2975,12219
20230609,135500,8690806640,2975,2970,2975,2970,4051
20230609,135400,8678755215,2970,2970,2975,2965,9497
20230609,135300,8650550635,2970,2980,2985,2960,16412
20230609,135200,8601667725,2980,2965,2980,2960,16771
20230609,135100,8551825990,2965,2955,2970,2955,16605
20230609,135000,8502604135,2955,2960,2965,2955,6812
20230609,134900,8482457050,2960,2960,2960,2955,4144
20230609,134800,8470190815,2960,2950,2965,2950,21101
20230609,134700,8407798685,2950,2955,2955,2950,2207
20230609,134600,8401288005,2955,2950,2955,2950,786
20230609,134500,8398969230,2950,2955,2955,2950,1708
20230609,134400,8393925840,2950,2935,2955,2935,15072
20230609,134300,8349573300,2935,2935,2935,2935,6053
20230609,134200,8331807745,2935,2940,2940,2935,3185
20230609,134100,8322452610,2940,2935,2940,2935,4
20230609,134000,8322440865,2935,2935,2940,2930,3680
20230609,133900,8311648075,2930,2940,2940,2930,8538
20230609,133800,8286590615,2935,2940,2945,2935,3121
20230609,133700,8277424465,2940,2940,2940,2935,2290
20230609,133600,8270699060,2940,2940,2940,2940,2734
20230609,133500,8262661100,2945,2940,2945,2940,4887
20230609,133400,8248287155,2945,2950,2950,2945,2995
20230609,133300,8239466875,2950,2945,2950,2945,71
20230609,133200,8239257725,2945,2945,2945,2945,200
20230609,133100,8238668725,2945,2945,2950,2945,2613
20230609,133000,8230973185,2945,2945,2945,2945,964
20230609,132900,8228134205,2940,2945,2950,2940,1450
20230609,132800,8223863235,2945,2945,2945,2940,173
20230609,132700,8223353755,2945,2945,2950,2945,524
20230609,132600,8221809485,2950,2945,2950,2945,1229
20230609,132500,8218188570,2945,2950,2950,2945,2055
20230609,132400,8212136570,2950,2950,2950,2950,309
20230609,132300,8211225020,2950,2950,2950,2950,908
20230609,132200,8208546420,2945,2940,2945,2940,4990
20230609,132100,8193858380,2945,2945,2945,2945,1995
20230609,132000,8187983105,2945,2945,2945,2940,2522
20230609,131900,8180563550,2940,2945,2945,2940,3104
20230609,131800,8171435395,2940,2940,2940,2935,2114
20230609,131700,8165229650,2940,2940,2940,2935,1347
20230609,131600,8161274785,2940,2940,2940,2940,949
20230609,131500,8158484725,2935,2930,2935,2930,3631
20230609,131400,8147835930,2935,2935,2935,2930,1975
20230609,131300,8142048195,2935,2935,2935,2925,31056
20230609,131200,8051052165,2935,2950,2950,2935,12528
20230609,131100,8014237020,2950,2945,2950,2940,2129
20230609,131000,8007965725,2940,2940,2950,2940,1161
20230609,130900,8004552350,2940,2935,2945,2935,7348
20230609,130800,7982972300,2930,2930,2945,2930,9330
20230609,130700,7955608100,2930,2950,2955,2930,55642
20230609,130600,7791697555,2950,2955,2955,2950,14700
20230609,130500,7748297250,2955,2955,2955,2955,4899
20230609,130400,7733820705,2955,2955,2955,2955,6549
20230609,130300,7714468410,2955,2960,2960,2955,2472
20230609,130200,7707161815,2955,2955,2955,2955,1034
20230609,130100,7704106345,2955,2955,2955,2955,5346
20230609,130000,7688308915,2960,2960,2960,2960,461
20230609,125900,7686944355,2955,2960,2960,2955,2395
20230609,125800,7679860685,2960,2955,2960,2955,5607
20230609,125700,7663288985,2955,2955,2960,2955,5624
20230609,125600,7646654700,2955,2955,2960,2955,985
20230609,125500,7643743925,2960,2960,2960,2955,808
20230609,125400,7641355185,2960,2960,2960,2960,753
20230609,125300,7639126305,2960,2960,2960,2955,16290
20230609,125200,7590972090,2960,2960,2960,2960,11434
20230609,125100,7557127450,2960,2960,2965,2960,879
20230609,125000,7554521560,2965,2965,2970,2960,2488
20230609,124900,7547141955,2960,2965,2965,2960,157
20230609,124800,7546677015,2965,2965,2970,2960,1183
20230609,124700,7543169360,2965,2965,2970,2960,2216
20230609,124600,7536599190,2965,2970,2970,2965,6639
20230609,124500,7516914055,2970,2970,2970,2965,1367
20230609,124400,7512858025,2965,2970,2970,2965,439
20230609,124300,7511556040,2970,2970,2970,2965,642
20230609,124200,7509649490,2965,2965,2965,2965,3808
20230609,124100,7498358770,2960,2960,2960,2960,5567
20230609,124000,7481880450,2960,2965,2965,2960,6747
20230609,123900,7461907485,2965,2965,2965,2960,1917
20230609,123800,7456225485,2960,2955,2960,2955,4815
20230609,123700,7441976945,2960,2960,2960,2960,396
20230609,123600,7440804785,2960,2965,2965,2960,7018
20230609,123500,7420029595,2965,2970,2970,2965,3105
20230609,123400,7410822755,2970,2965,2970,2965,918
20230609,123300,7408100845,2965,2960,2965,2955,1383
20230609,123200,7404003085,2960,2960,2960,2955,1373
20230609,123100,7399944970,2960,2960,2960,2955,1322
20230609,123000,7396035395,2960,2960,2965,2960,6373
20230609,122900,7377169630,2960,2965,2965,2955,15784
20230609,122800,7330491790,2960,2965,2965,2955,5541
20230609,122700,7314082165,2965,2960,2970,2955,5167
20230609,122600,7298796520,2960,2965,2970,2960,11813
20230609,122500,7263828785,2960,2970,2970,2960,11077
20230609,122400,7231027175,2965,2965,2970,2965,823
20230609,122300,7228586730,2965,2965,2970,2960,2249
20230609,122200,7221926480,2965,2970,2970,2965,8935
20230609,122100,7195432725,2965,2970,2970,2965,12447
20230609,122000,7158480600,2975,2975,2975,2970,3131
20230609,121900,7149179245,2975,2975,2975,2975,34
20230609,121800,7149078095,2975,2975,2975,2970,61
20230609,121700,7148896715,2975,2975,2975,2975,52
20230609,121600,7148742015,2975,2975,2975,2975,2201
20230609,121500,7142194040,2980,2975,2980,2975,299
20230609,121400,7141304510,2975,2980,2980,2975,1790
20230609,121300,7135971310,2975,2980,2985,2975,4927
20230609,121200,7121298175,2980,2975,2980,2975,981
20230609,121100,7118375700,2975,2980,2980,2975,1895
20230609,121000,7112728825,2975,2970,2975,2970,323
20230609,120900,7111768175,2975,2975,2975,2970,138
20230609,120800,7111358295,2975,2980,2980,2970,100
20230609,120700,7111061180,2980,2975,2980,2970,557
20230609,120600,7109403765,2975,2970,2975,2970,2340
20230609,120500,7102453885,2970,2970,2980,2970,974
20230609,120400,7099557005,2975,2975,2975,2970,3052
20230609,120300,7090488775,2975,2970,2975,2970,245
20230609,120200,7089760055,2970,2975,2975,2970,345
20230609,120100,7088734830,2975,2980,2980,2975,3098
20230609,120000,7079509000,2985,2975,2985,2975,2633
20230609,115900,7071664790,2975,2980,2980,2975,102
20230609,115800,7071361245,2975,2975,2975,2975,500
20230609,115700,7069873745,2975,2980,2980,2975,2622
20230609,115600,7062070485,2980,2985,2985,2980,1432
20230609,115500,7057799765,2985,2980,2985,2975,8658
20230609,115400,7031999050,2975,2975,2975,2975,1512
20230609,115300,7027500850,2975,2980,2980,2975,2236
20230609,115200,7020838495,2980,2980,2980,2980,1285
20230609,115100,7017009195,2980,2980,2980,2975,4240
20230609,115000,7004377710,2980,2980,2980,2980,38
20230609,114900,7004264470,2980,2980,2980,2975,3887
20230609,114800,6992696820,2985,2975,2985,2970,2777
20230609,114700,6984433715,2970,2975,2975,2970,874
20230609,114600,6981833810,2975,2975,2975,2970,1019
20230609,114500,6978802335,2975,2975,2975,2970,2436
20230609,114400,6971557195,2975,2980,2980,2970,2671
20230609,114300,6963609665,2980,2975,2980,2975,1501
20230609,114200,6959144170,2970,2975,2975,2970,955
20230609,114100,6956303345,2975,2975,2975,2975,508
20230609,114000,6954792045,2975,2970,2975,2970,1412
20230609,113900,6950592515,2975,2975,2975,2975,1
20230609,113800,6950589540,2970,2975,2975,2970,1332
20230609,113700,6946631010,2970,2975,2975,2970,2929
20230609,113600,6937928880,2970,2965,2970,2965,7891
20230609,113500,6914531925,2965,2975,2975,2965,13045
20230609,113400,6875831535,2970,2970,2980,2970,474
20230609,113300,6874422015,2975,2975,2975,2975,270
20230609,113200,6873618765,2970,2980,2980,2970,4813
20230609,113100,6859310085,2975,2975,2980,2975,1282
20230609,113000,6855496030,2970,2965,2970,2965,3607
20230609,112900,6844783610,2965,2965,2970,2965,1271
20230609,112800,6841010185,2970,2965,2970,2965,346
20230609,112700,6839982695,2965,2970,2970,2965,1429
20230609,112600,6835740160,2970,2970,2970,2965,1173
20230609,112500,6832259710,2970,2970,2970,2965,7027
20230609,112400,6811396630,2970,2970,2970,2965,13576
20230609,112300,6771129320,2975,2970,2975,2965,3012
20230609,112200,6762193975,2970,2975,2975,2970,17680
20230609,112100,6709677215,2975,2975,2980,2975,6832
20230609,112000,6689352010,2975,2980,2980,2975,601
20230609,111900,6687562695,2980,2980,2985,2975,3068
20230609,111800,6678420835,2980,2980,2990,2975,6735
20230609,111700,6658355390,2990,2985,2990,2975,2834
20230609,111600,6649887205,2975,2990,2990,2975,464
20230609,111500,6648506700,2990,2985,2990,2970,17216
20230609,111400,6597334675,2985,2975,2985,2975,3678
20230609,111300,6586392095,2980,2980,2980,2975,3089
20230609,111200,6577190285,2975,2985,2990,2975,1780
20230609,111100,6571877030,2985,2980,2985,2980,3058
20230609,111000,6562762525,2980,2980,2980,2980,1595
20230609,110900,6558009425,2980,2975,2980,2975,1912
20230609,110800,6552315665,2980,2970,2980,2970,133
20230609,110700,6551920325,2970,2985,2985,2970,13834
20230609,110600,6510811230,2975,2975,2980,2970,3860
20230609,110500,6499332220,2975,2985,2985,2970,6755
20230609,110400,6479235235,2980,2980,2980,2975,7029
20230609,110300,6458313775,2980,2985,2985,2975,2575
20230609,110200,6450651975,2985,2985,2985,2975,5119
20230609,110100,6435402285,2985,2990,2990,2985,1554
20230609,110000,6430760010,2985,2995,2995,2985,3745
20230609,105900,6419564540,2995,2990,2995,2990,2521
20230609,105800,6412017795,2985,2980,2985,2975,11180
20230609,105700,6378751910,2975,2980,2985,2975,11062
20230609,105600,6345800155,2980,2980,2985,2980,3058
20230609,105500,6336687300,2985,2990,2990,2985,4550
20230609,105400,6323102735,2990,2995,2995,2985,5834
20230609,105300,6305645475,2995,3000,3000,2995,937
20230609,105200,6302838330,2995,2995,3000,2995,4876
20230609,105100,6288224185,2995,2995,3000,2995,2265
20230609,105000,6281439410,2995,3010,3010,2995,15329
20230609,104900,6235395930,3015,3005,3015,3005,7032
20230609,104800,6214235600,3010,3005,3010,3000,8685
20230609,104700,6188140890,3005,3000,3005,3000,15020
20230609,104600,6143057650,2995,2995,3000,2995,2930
20230609,104500,6134282250,2990,2985,2995,2985,2995
20230609,104400,6125340335,2985,2990,2995,2985,10326
20230609,104300,6094492735,2985,3000,3000,2985,8982
20230609,104200,6067605945,3005,2995,3005,2990,6379
20230609,104100,6048504935,2995,2995,3005,2990,11342
20230609,104000,6014512635,2995,3010,3010,2995,8498
20230609,103900,5989005300,3005,3000,3010,3000,6669
20230609,103800,5968959655,3000,3010,3015,3000,19061
20230609,103700,5911663425,3010,3005,3020,3005,66633
20230609,103600,5711030140,3005,2985,3015,2985,93563
20230609,103500,5429700550,2980,2970,2980,2970,8215
20230609,103400,5405221855,2970,2980,2980,2970,4643
20230609,103300,5391413075,2980,2970,2980,2970,7894
20230609,103200,5367962575,2970,2970,2970,2970,2302
20230609,103100,5361125635,2970,2975,2975,2970,1005
20230609,103000,5358139090,2975,2980,2985,2970,4522
20230609,102900,5344694925,2980,2975,2980,2975,2642
20230609,102800,5336821820,2975,2975,2975,2975,4890
20230609,102700,5322274070,2975,2975,2975,2975,799
20230609,102600,5319897045,2975,2985,2985,2975,348
20230609,102500,5318860190,2980,2985,2985,2980,1255
20230609,102400,5315118615,2985,2975,2985,2975,7503
20230609,102300,5292761645,2975,2970,2975,2970,2278
20230609,102200,5285995730,2970,2975,2975,2970,1881
20230609,102100,5280406930,2980,2970,2980,2970,2350
20230609,102000,5273418090,2970,2970,2975,2970,6361
20230609,101900,5254525080,2975,2970,2975,2970,7118
20230609,101800,5233382930,2970,2970,2980,2970,4684
20230609,101700,5219463145,2975,2975,2975,2965,23531
20230609,101600,5149503855,2975,2975,2980,2975,2183
20230609,101500,5143004290,2975,2980,2980,2975,4098
20230609,101400,5130804095,2975,2980,2980,2975,2760
20230609,101300,5122585880,2980,2980,2985,2980,3691
20230609,101200,5111585700,2985,2985,2985,2980,3996
20230609,101100,5099665800,2985,2980,2985,2980,290
20230609,101000,5098800270,2980,2980,2985,2980,6434
20230609,100900,5079617950,2980,2985,2985,2980,1937
20230609,100800,5073845615,2985,2990,2995,2980,4359
20230609,100700,5060820340,2995,2985,3000,2985,8440
20230609,100600,5035571080,2980,2980,2985,2975,2321
20230609,100500,5028645210,2985,2985,2990,2975,13498
20230609,100400,4988405195,2985,2975,2990,2975,4121
20230609,100300,4976117225,2980,2980,2980,2975,3638
20230609,100200,4965276000,2980,2970,2980,2970,8429
20230609,100100,4940221380,2965,2970,2970,2965,3396
20230609,100000,4930143840,2970,2965,2975,2965,3131
20230609,095900,4920848680,2975,2970,2975,2965,10699
20230609,095800,4889106135,2965,2960,2970,2960,1261
20230609,095700,4885373485,2960,2970,2975,2960,10695
20230609,095600,4853654655,2965,2960,2970,2960,8807
20230609,095500,4827569680,2960,2980,2980,2960,37869
20230609,095400,4715176345,2980,2980,2980,2980,1762
20230609,095300,4709925585,2980,2980,2985,2980,5076
20230609,095200,4694797505,2985,2980,2985,2980,4670
20230609,095100,4680876785,2980,2975,2980,2975,6103
20230609,095000,4662696805,2975,2975,2980,2970,4130
20230609,094900,4650405715,2975,2985,2990,2970,24155
20230609,094800,4578485355,2990,2995,3000,2985,25726
20230609,094700,4501582775,2995,3000,3000,2995,1905
20230609,094600,4495877055,3000,3000,3005,2995,7617
20230609,094500,4473027415,3000,3000,3000,2995,11482
20230609,094400,4438581835,3005,3000,3005,3000,5469
20230609,094300,4422160545,3005,3000,3005,2995,3321
20230609,094200,4412193860,3000,2995,3000,2995,8503
20230609,094100,4386687220,2995,2990,3005,2990,7871
20230609,094000,4363097490,2995,2995,2995,2990,4084
20230609,093900,4350879740,2995,3000,3000,2985,7860
20230609,093800,4327357005,3000,2995,3005,2995,8806
20230609,093700,4300946650,2995,2995,3000,2985,13513
20230609,093600,4260514635,2995,2995,3000,2990,9664
20230609,093500,4231571550,2995,2995,3000,2995,5514
20230609,093400,4215052400,2995,2985,3000,2985,10249
20230609,093300,4184340620,2985,2990,2990,2975,36262
20230609,093200,4076188445,2990,2995,2995,2985,5287
20230609,093100,4060377020,2990,3000,3000,2985,38019
20230609,093000,3946589170,3000,3000,3005,2995,10426
20230609,092900,3915318860,3000,3010,3010,2995,58069
20230609,092800,3740988235,3015,3015,3020,3010,30259
20230609,092700,3649834805,3015,3030,3030,3015,32057
20230609,092600,3552931245,3030,3015,3030,3010,60095
20230609,092500,3371271515,3020,3015,3025,3015,13654
20230609,092400,3330042745,3020,3020,3025,3015,21986
20230609,092300,3263704480,3025,3035,3040,3020,40039
20230609,092200,3142485705,3035,3005,3035,3005,64875
20230609,092100,2946230600,3010,3005,3010,3000,18719
20230609,092000,2889965950,3000,3025,3030,3000,74942
20230609,091900,2663971390,3030,3020,3045,3010,134253
20230609,091800,2257728710,3025,3005,3025,3005,129940
20230609,091700,1865625375,3005,2995,3005,2990,60916
20230609,091600,1683013760,2995,2990,3000,2975,44099
20230609,091500,1551101420,2985,2965,2990,2965,21046
20230609,091400,1488275800,2965,2970,2975,2965,14649
20230609,091300,1444767785,2975,2965,2980,2965,9221
20230609,091200,1417368775,2965,2950,2965,2945,12557
20230609,091100,1380254160,2950,2955,2955,2945,18010
20230609,091000,1327138760,2955,2980,2980,2950,44448
20230609,090900,1195271130,2980,2990,2990,2980,13928
20230609,090800,1153679445,2990,2980,2990,2975,16612
20230609,090700,1104136270,2980,2980,2985,2975,14296
20230609,090600,1061543330,2980,2975,2995,2975,26179
20230609,090500,983356060,2970,3000,3005,2965,59303
20230609,090400,806321740,3000,2985,3010,2985,83870
20230609,090300,554758245,2985,2965,3005,2965,64660
20230609,090200,361334605,2960,2960,2965,2950,35626
20230609,090100,256007620,2960,2965,2980,2960,18636
20230609,090000,200756380,2970,2970,2980,2960,63313