stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190100,1228076789,1120,1120,1120,1120,16791
20230622,190000,1228076789,1120,1120,1120,1120,0
20230622,185900,1228076789,1120,1120,1120,1120,0
20230622,185800,1228076789,1120,1120,1120,1120,0
20230622,185700,1228076789,1120,1120,1120,1120,0
20230622,185600,1228076789,1120,1120,1120,1120,0
20230622,185500,1228076789,1120,1120,1120,1120,0
20230622,185400,1228076789,1120,1120,1120,1120,0
20230622,185300,1228076789,1120,1120,1120,1120,0
20230622,185200,1228076789,1120,1120,1120,1120,0
20230622,185100,1228076789,1120,1120,1120,1120,0
20230622,185000,1228076789,1120,1120,1120,1120,0
20230622,184900,1228076789,1120,1120,1120,1120,0
20230622,184800,1228076789,1120,1120,1120,1120,0
20230622,184700,1228076789,1120,1120,1120,1120,0
20230622,184600,1228076789,1120,1120,1120,1120,0
20230622,184500,1228076789,1120,1120,1120,1120,0
20230622,184400,1228076789,1120,1120,1120,1120,0
20230622,184300,1228076789,1120,1120,1120,1120,0
20230622,184200,1228076789,1120,1120,1120,1120,0
20230622,184100,1228076789,1120,1120,1120,1120,0
20230622,184000,1228076789,1120,1120,1120,1120,0
20230622,183900,1228076789,1120,1120,1120,1120,0
20230622,183800,1228076789,1120,1120,1120,1120,0
20230622,183700,1228076789,1120,1120,1120,1120,0
20230622,183600,1228076789,1120,1120,1120,1120,0
20230622,183500,1228076789,1120,1120,1120,1120,0
20230622,183400,1228076789,1120,1120,1120,1120,0
20230622,183300,1228076789,1120,1120,1120,1120,0
20230622,183200,1228076789,1120,1120,1120,1120,0
20230622,183100,1228076789,1120,1120,1120,1120,16791
20230622,183000,1228076789,1120,1120,1120,1120,0
20230622,182900,1228076789,1120,1120,1120,1120,0
20230622,182800,1228076789,1120,1120,1120,1120,0
20230622,182700,1228076789,1120,1120,1120,1120,0
20230622,182600,1228076789,1120,1120,1120,1120,0
20230622,182500,1228076789,1120,1120,1120,1120,0
20230622,182400,1228076789,1120,1120,1120,1120,0
20230622,182300,1228076789,1120,1120,1120,1120,0
20230622,182200,1228076789,1120,1120,1120,1120,0
20230622,182100,1228076789,1120,1120,1120,1120,0
20230622,182000,1228076789,1120,1120,1120,1120,0
20230622,181900,1228076789,1120,1120,1120,1120,0
20230622,181800,1228076789,1120,1120,1120,1120,0
20230622,181700,1228076789,1120,1120,1120,1120,0
20230622,181600,1228076789,1120,1120,1120,1120,0
20230622,181500,1228076789,1120,1120,1120,1120,0
20230622,181400,1228076789,1120,1120,1120,1120,0
20230622,181300,1228076789,1120,1120,1120,1120,0
20230622,181200,1228076789,1120,1120,1120,1120,0
20230622,181100,1228076789,1120,1120,1120,1120,0
20230622,181000,1228076789,1120,1120,1120,1120,0
20230622,180900,1228076789,1120,1120,1120,1120,0
20230622,180800,1228076789,1120,1120,1120,1120,0
20230622,180700,1228076789,1120,1120,1120,1120,0
20230622,180600,1228076789,1120,1120,1120,1120,0
20230622,180500,1228076789,1120,1120,1120,1120,0
20230622,180400,1228076789,1120,1120,1120,1120,0
20230622,180300,1228076789,1120,1120,1120,1120,0
20230622,180200,1228076789,1120,1120,1120,1120,0
20230622,180100,1228076789,1120,1120,1120,1120,16791
20230622,180000,1228076789,1120,1120,1120,1120,0
20230622,175900,1228076789,1120,1120,1120,1120,0
20230622,175800,1228076789,1120,1120,1120,1120,0
20230622,175700,1228076789,1120,1120,1120,1120,0
20230622,175600,1228076789,1120,1120,1120,1120,0
20230622,175500,1228076789,1120,1120,1120,1120,0
20230622,175400,1228076789,1120,1120,1120,1120,0
20230622,175300,1228076789,1120,1120,1120,1120,0
20230622,175200,1228076789,1120,1120,1120,1120,0
20230622,175100,1228076789,1120,1120,1120,1120,0
20230622,175000,1228076789,1120,1120,1120,1120,0
20230622,174900,1228076789,1120,1120,1120,1120,0
20230622,174800,1228076789,1120,1120,1120,1120,0
20230622,174700,1228076789,1120,1120,1120,1120,0
20230622,174600,1228076789,1120,1120,1120,1120,0
20230622,174500,1228076789,1120,1120,1120,1120,0
20230622,174400,1228076789,1120,1120,1120,1120,0
20230622,174300,1228076789,1120,1120,1120,1120,0
20230622,174200,1228076789,1120,1120,1120,1120,0
20230622,174100,1228076789,1120,1120,1120,1120,0
20230622,174000,1228076789,1120,1120,1120,1120,0
20230622,173900,1228076789,1120,1120,1120,1120,0
20230622,173800,1228076789,1120,1120,1120,1120,0
20230622,173700,1228076789,1120,1120,1120,1120,0
20230622,173600,1228076789,1120,1120,1120,1120,0
20230622,173500,1228076789,1120,1120,1120,1120,0
20230622,173400,1228076789,1120,1120,1120,1120,0
20230622,173300,1228076789,1120,1120,1120,1120,0
20230622,173200,1228076789,1120,1120,1120,1120,0
20230622,173100,1228076789,1120,1120,1120,1120,16791
20230622,173000,1228076789,1120,1120,1120,1120,0
20230622,172900,1228076789,1120,1120,1120,1120,0
20230622,172800,1228076789,1120,1120,1120,1120,0
20230622,172700,1228076789,1120,1120,1120,1120,0
20230622,172600,1228076789,1120,1120,1120,1120,0
20230622,172500,1228076789,1120,1120,1120,1120,0
20230622,172400,1228076789,1120,1120,1120,1120,0
20230622,172300,1228076789,1120,1120,1120,1120,0
20230622,172200,1228076789,1120,1120,1120,1120,0
20230622,172100,1228076789,1120,1120,1120,1120,0
20230622,172000,1228076789,1120,1120,1120,1120,0
20230622,171900,1228076789,1120,1120,1120,1120,0
20230622,171800,1228076789,1120,1120,1120,1120,0
20230622,171700,1228076789,1120,1120,1120,1120,0
20230622,171600,1228076789,1120,1120,1120,1120,0
20230622,171500,1228076789,1120,1120,1120,1120,0
20230622,171400,1228076789,1120,1120,1120,1120,0
20230622,171300,1228076789,1120,1120,1120,1120,0
20230622,171200,1228076789,1120,1120,1120,1120,0
20230622,171100,1228076789,1120,1120,1120,1120,0
20230622,171000,1228076789,1120,1120,1120,1120,0
20230622,170900,1228076789,1120,1120,1120,1120,0
20230622,170800,1228076789,1120,1120,1120,1120,0
20230622,170700,1228076789,1120,1120,1120,1120,0
20230622,170600,1228076789,1120,1120,1120,1120,0
20230622,170500,1228076789,1120,1120,1120,1120,0
20230622,170400,1228076789,1120,1120,1120,1120,0
20230622,170300,1228076789,1120,1120,1120,1120,0
20230622,170200,1228076789,1120,1120,1120,1120,0
20230622,170100,1228076789,1120,1120,1120,1120,16791
20230622,170000,1228076789,1120,1120,1120,1120,0
20230622,165900,1228076789,1120,1120,1120,1120,0
20230622,165800,1228076789,1120,1120,1120,1120,0
20230622,165700,1228076789,1120,1120,1120,1120,0
20230622,165600,1228076789,1120,1120,1120,1120,0
20230622,165500,1228076789,1120,1120,1120,1120,0
20230622,165400,1228076789,1120,1120,1120,1120,0
20230622,165300,1228076789,1120,1120,1120,1120,0
20230622,165200,1228076789,1120,1120,1120,1120,0
20230622,165100,1228076789,1120,1120,1120,1120,0
20230622,165000,1228076789,1120,1120,1120,1120,0
20230622,164900,1228076789,1120,1120,1120,1120,0
20230622,164800,1228076789,1120,1120,1120,1120,0
20230622,164700,1228076789,1120,1120,1120,1120,0
20230622,164600,1228076789,1120,1120,1120,1120,0
20230622,164500,1228076789,1120,1120,1120,1120,0
20230622,164400,1228076789,1120,1120,1120,1120,0
20230622,164300,1228076789,1120,1120,1120,1120,0
20230622,164200,1228076789,1120,1120,1120,1120,0
20230622,164100,1228076789,1120,1120,1120,1120,0
20230622,164000,1228076789,1120,1120,1120,1120,0
20230622,163900,1228076789,1120,1120,1120,1120,0
20230622,163800,1228076789,1120,1120,1120,1120,0
20230622,163700,1228076789,1120,1120,1120,1120,0
20230622,163600,1228076789,1120,1120,1120,1120,0
20230622,163500,1228076789,1120,1120,1120,1120,0
20230622,163400,1228076789,1120,1120,1120,1120,0
20230622,163300,1228076789,1120,1120,1120,1120,0
20230622,163200,1228076789,1120,1120,1120,1120,0
20230622,163100,1228076789,1120,1120,1120,1120,16791
20230622,163000,1228076789,1120,1120,1120,1120,0
20230622,162900,1228076789,1120,1120,1120,1120,0
20230622,162800,1228076789,1120,1120,1120,1120,0
20230622,162700,1228076789,1120,1120,1120,1120,0
20230622,162600,1228076789,1120,1120,1120,1120,0
20230622,162500,1228076789,1120,1120,1120,1120,0
20230622,162400,1228076789,1120,1120,1120,1120,0
20230622,162300,1228076789,1120,1120,1120,1120,0
20230622,162200,1228076789,1120,1120,1120,1120,0
20230622,162100,1228076789,1120,1120,1120,1120,0
20230622,162000,1228076789,1120,1120,1120,1120,0
20230622,161900,1228076789,1120,1120,1120,1120,0
20230622,161800,1228076789,1120,1120,1120,1120,0
20230622,161700,1228076789,1120,1120,1120,1120,0
20230622,161600,1228076789,1120,1120,1120,1120,0
20230622,161500,1228076789,1120,1120,1120,1120,0
20230622,161400,1228076789,1120,1120,1120,1120,0
20230622,161300,1228076789,1120,1120,1120,1120,0
20230622,161200,1228076789,1120,1120,1120,1120,0
20230622,161100,1228076789,1120,1120,1120,1120,0
20230622,161000,1228076789,1120,1120,1120,1120,0
20230622,160900,1228076789,1120,1120,1120,1120,0
20230622,160800,1228076789,1120,1120,1120,1120,0
20230622,160700,1228076789,1120,1120,1120,1120,0
20230622,160600,1228076789,1120,1120,1120,1120,0
20230622,160500,1228076789,1120,1120,1120,1120,0
20230622,160400,1228076789,1120,1120,1120,1120,0
20230622,160300,1228076789,1120,1120,1120,1120,0
20230622,160200,1228076789,1120,1120,1120,1120,0
20230622,160100,1228076789,1120,1120,1120,1120,16791
20230622,160000,1228076789,1120,1120,1120,1120,0
20230622,155900,1228076789,1120,1120,1120,1120,0
20230622,155800,1228076789,1120,1120,1120,1120,0
20230622,155700,1228076789,1120,1120,1120,1120,0
20230622,155600,1228076789,1120,1120,1120,1120,0
20230622,155500,1228076789,1120,1120,1120,1120,0
20230622,155400,1228076789,1120,1120,1120,1120,0
20230622,155300,1228076789,1120,1120,1120,1120,0
20230622,155200,1228076789,1120,1120,1120,1120,0
20230622,155100,1228076789,1120,1120,1120,1120,0
20230622,155000,1228076789,1120,1120,1120,1120,0
20230622,154900,1228076789,1120,1120,1120,1120,0
20230622,154800,1228076789,1120,1120,1120,1120,0
20230622,154700,1228076789,1120,1120,1120,1120,0
20230622,154600,1228076789,1120,1120,1120,1120,0
20230622,154500,1228076789,1120,1120,1120,1120,0
20230622,154400,1228076789,1120,1120,1120,1120,0
20230622,154300,1228076789,1120,1120,1120,1120,0
20230622,154200,1228076789,1120,1120,1120,1120,0
20230622,154100,1228076789,1120,1120,1120,1120,0
20230622,154000,1228076789,1120,1120,1120,1120,0
20230622,153900,1228076789,1120,1120,1120,1120,0
20230622,153800,1228076789,1120,1120,1120,1120,0
20230622,153700,1228076789,1120,1120,1120,1120,0
20230622,153600,1228076789,1120,1120,1120,1120,0
20230622,153500,1228076789,1120,1120,1120,1120,0
20230622,153400,1228076789,1120,1120,1120,1120,0
20230622,153300,1228076789,1120,1120,1120,1120,0
20230622,153200,1228076789,1120,1120,1120,1120,0
20230622,153100,1228076789,1120,1120,1120,1120,16791
20230622,153000,1228076789,1120,1120,1120,1120,16791
20230622,152900,1209270869,1121,1121,1121,1121,0
20230622,152800,1209270869,1121,1121,1121,1121,0
20230622,152700,1209270869,1121,1121,1121,1121,0
20230622,152600,1209270869,1121,1121,1121,1121,0
20230622,152500,1209270869,1121,1121,1121,1121,0
20230622,152400,1209270869,1121,1121,1121,1121,0
20230622,152300,1209270869,1121,1121,1121,1121,0
20230622,152200,1209270869,1121,1121,1121,1121,0
20230622,152100,1209270869,1121,1121,1121,1121,0
20230622,152000,1209270869,1121,1121,1121,1121,0
20230622,151900,1209270869,1121,1121,1121,1121,1001
20230622,151800,1208148748,1120,1120,1121,1120,73
20230622,151700,1208066985,1121,1121,1121,1120,2542
20230622,151600,1205219937,1120,1121,1121,1120,842
20230622,151500,1204276056,1121,1120,1122,1120,754
20230622,151400,1203430905,1122,1122,1122,1122,15
20230622,151300,1203414075,1122,1122,1122,1120,283
20230622,151200,1203096709,1122,1120,1122,1120,253
20230622,151100,1202813343,1122,1120,1122,1120,162
20230622,151000,1202631799,1123,1120,1123,1120,1003
20230622,150900,1201508430,1124,1124,1124,1124,0
20230622,150800,1201508430,1124,1124,1124,1120,4
20230622,150700,1201503942,1120,1120,1120,1120,101
20230622,150600,1201390822,1124,1124,1124,1120,5369
20230622,150500,1195356162,1124,1123,1124,1118,4332
20230622,150400,1190496432,1124,1124,1124,1124,28
20230622,150300,1190464960,1124,1118,1124,1118,852
20230622,150200,1189510438,1119,1123,1123,1119,5285
20230622,150100,1183589140,1124,1126,1126,1124,764
20230622,150000,1182730402,1124,1120,1125,1120,11688
20230622,145900,1169609036,1119,1119,1119,1119,1980
20230622,145800,1167393416,1119,1118,1119,1118,2249
20230622,145700,1164879013,1119,1119,1119,1119,502
20230622,145600,1164317275,1119,1119,1119,1119,0
20230622,145500,1164317275,1119,1118,1119,1117,14
20230622,145400,1164301620,1118,1118,1118,1118,1
20230622,145300,1164300502,1119,1119,1119,1119,0
20230622,145200,1164300502,1119,1119,1119,1119,130
20230622,145100,1164155032,1119,1118,1119,1118,2380
20230622,145000,1161494187,1118,1118,1118,1118,0
20230622,144900,1161494187,1118,1117,1118,1117,36
20230622,144800,1161453960,1118,1118,1118,1118,225
20230622,144700,1161202410,1119,1119,1119,1118,16
20230622,144600,1161184507,1119,1119,1119,1118,193
20230622,144500,1160968557,1119,1118,1119,1118,900
20230622,144400,1159962342,1119,1119,1119,1118,2084
20230622,144300,1157632346,1120,1120,1120,1120,60
20230622,144200,1157565146,1119,1119,1119,1119,20
20230622,144100,1157542766,1120,1120,1120,1120,9
20230622,144000,1157532686,1120,1120,1120,1120,0
20230622,143900,1157532686,1120,1120,1120,1120,0
20230622,143800,1157532686,1120,1121,1121,1120,75
20230622,143700,1157448616,1121,1121,1121,1121,10
20230622,143600,1157437406,1118,1121,1121,1118,305
20230622,143500,1157096141,1119,1121,1121,1119,976
20230622,143400,1156003993,1121,1121,1121,1121,5
20230622,143300,1155998388,1121,1121,1121,1121,0
20230622,143200,1155998388,1121,1118,1121,1118,73
20230622,143100,1155916759,1121,1121,1121,1121,5
20230622,143000,1155911154,1121,1121,1121,1121,0
20230622,142900,1155911154,1121,1121,1121,1121,5
20230622,142800,1155905549,1116,1120,1120,1115,669
20230622,142700,1155158670,1124,1124,1124,1121,75
20230622,142600,1155074430,1125,1121,1125,1121,2685
20230622,142500,1152055130,1122,1122,1122,1122,350
20230622,142400,1151662430,1122,1119,1125,1119,5028
20230622,142300,1146006660,1111,1123,1126,1111,19659
20230622,142200,1124078289,1126,1125,1126,1123,2644
20230622,142100,1121103833,1126,1123,1126,1123,1927
20230622,142000,1118935991,1123,1124,1124,1123,343
20230622,141900,1118550796,1126,1123,1126,1123,102
20230622,141800,1118436214,1128,1126,1128,1122,4402
20230622,141700,1113477060,1125,1125,1126,1125,2827
20230622,141600,1110296590,1126,1122,1126,1122,3173
20230622,141500,1106728070,1122,1122,1122,1122,0
20230622,141400,1106728070,1122,1123,1123,1122,4485
20230622,141300,1101693217,1124,1124,1124,1124,647
20230622,141200,1100965989,1124,1124,1124,1123,718
20230622,141100,1100159596,1124,1124,1124,1124,12
20230622,141000,1100146108,1125,1124,1125,1124,3929
20230622,140900,1095727771,1125,1122,1125,1122,4068
20230622,140800,1091155514,1122,1122,1122,1122,500
20230622,140700,1090594514,1122,1121,1122,1121,4377
20230622,140600,1085687894,1121,1120,1121,1120,2511
20230622,140500,1082875572,1120,1120,1120,1120,32
20230622,140400,1082839732,1120,1120,1120,1120,5
20230622,140300,1082834132,1118,1118,1118,1118,78
20230622,140200,1082746928,1120,1120,1120,1120,0
20230622,140100,1082746928,1120,1120,1120,1117,2005
20230622,140000,1080503785,1120,1118,1120,1118,103
20230622,135900,1080388611,1120,1120,1120,1120,4892
20230622,135800,1074909571,1120,1119,1120,1119,12
20230622,135700,1074896142,1119,1119,1119,1119,10
20230622,135600,1074884952,1119,1120,1120,1119,2040
20230622,135500,1072601162,1120,1120,1120,1120,41
20230622,135400,1072555242,1120,1119,1120,1119,3095
20230622,135300,1069089899,1119,1117,1119,1117,13
20230622,135200,1069075354,1119,1118,1119,1118,90
20230622,135100,1068974725,1118,1119,1119,1118,132
20230622,135000,1068827137,1117,1119,1119,1117,2002
20230622,134900,1066590899,1119,1118,1119,1118,2068
20230622,134800,1064278874,1119,1119,1119,1119,0
20230622,134700,1064278874,1119,1118,1119,1118,111
20230622,134600,1064154675,1118,1119,1119,1118,567
20230622,134500,1063520221,1119,1119,1120,1119,1309
20230622,134400,1062055448,1120,1120,1120,1119,16
20230622,134300,1062037541,1120,1120,1120,1119,1009
20230622,134200,1060908461,1119,1120,1120,1119,179
20230622,134100,1060708140,1120,1120,1120,1120,21
20230622,134000,1060684620,1120,1119,1120,1118,125
20230622,133900,1060544780,1121,1121,1121,1119,382
20230622,133800,1060117084,1121,1121,1121,1120,1140
20230622,133700,1058839249,1121,1120,1121,1120,1034
20230622,133600,1057681163,1120,1120,1120,1120,11
20230622,133500,1057668843,1120,1120,1120,1120,0
20230622,133400,1057668843,1120,1120,1120,1120,20
20230622,133300,1057646443,1120,1120,1120,1120,3
20230622,133200,1057643083,1120,1120,1120,1120,20
20230622,133100,1057620683,1120,1119,1121,1119,9650
20230622,133000,1046813373,1120,1120,1120,1120,5
20230622,132900,1046807773,1119,1119,1119,1119,1200
20230622,132800,1045464973,1119,1120,1120,1119,102
20230622,132700,1045350825,1120,1119,1120,1119,7
20230622,132600,1045342991,1120,1120,1120,1120,0
20230622,132500,1045342991,1120,1121,1121,1120,50
20230622,132400,1045286981,1121,1120,1121,1120,101
20230622,132300,1045173838,1120,1120,1120,1119,522
20230622,132200,1044589457,1121,1121,1121,1121,200
20230622,132100,1044365257,1121,1121,1121,1121,701
20230622,132000,1043579436,1121,1121,1121,1121,1
20230622,131900,1043578315,1121,1121,1121,1121,1
20230622,131800,1043577194,1121,1121,1121,1121,501
20230622,131700,1043015573,1121,1120,1121,1120,502
20230622,131600,1042453332,1121,1121,1121,1120,179
20230622,131500,1042252773,1120,1120,1120,1120,50
20230622,131400,1042196773,1121,1121,1121,1120,1572
20230622,131300,1040436127,1121,1121,1121,1120,2131
20230622,131200,1038049387,1121,1121,1121,1121,272
20230622,131100,1037744475,1121,1121,1121,1121,0
20230622,131000,1037744475,1121,1120,1121,1120,2645
20230622,130900,1034780075,1120,1119,1120,1119,3
20230622,130800,1034776716,1120,1120,1120,1120,2
20230622,130700,1034774476,1120,1120,1120,1120,3300
20230622,130600,1031078476,1120,1120,1120,1120,150
20230622,130500,1030910476,1120,1120,1120,1120,0
20230622,130400,1030910476,1120,1120,1120,1120,20
20230622,130300,1030888076,1120,1120,1120,1120,3
20230622,130200,1030884716,1119,1120,1120,1119,572
20230622,130100,1030244142,1120,1120,1120,1120,14
20230622,130000,1030228462,1120,1120,1120,1120,500
20230622,125900,1029668462,1120,1120,1120,1120,55
20230622,125800,1029606862,1119,1120,1120,1119,47
20230622,125700,1029554238,1120,1120,1120,1120,11
20230622,125600,1029541918,1119,1119,1119,1119,955
20230622,125500,1028473273,1119,1119,1119,1119,0
20230622,125400,1028473273,1119,1119,1119,1119,0
20230622,125300,1028473273,1119,1119,1119,1119,0
20230622,125200,1028473273,1119,1120,1120,1119,15
20230622,125100,1028456478,1120,1118,1120,1118,16
20230622,125000,1028438565,1119,1119,1119,1119,250
20230622,124900,1028158815,1119,1119,1119,1119,0
20230622,124800,1028158815,1119,1119,1119,1118,112
20230622,124700,1028033497,1119,1118,1119,1118,36
20230622,124600,1027993214,1120,1119,1120,1119,10
20230622,124500,1027982019,1120,1118,1120,1118,15
20230622,124400,1027965231,1118,1118,1118,1118,0
20230622,124300,1027965231,1118,1118,1118,1118,1000
20230622,124200,1026847231,1120,1120,1120,1120,36
20230622,124100,1026806911,1120,1120,1120,1118,2921
20230622,124000,1023541163,1119,1119,1119,1119,5124
20230622,123900,1017807407,1120,1120,1120,1120,10
20230622,123800,1017796207,1119,1120,1120,1119,31
20230622,123700,1017761488,1120,1120,1120,1120,0
20230622,123600,1017761488,1120,1120,1120,1120,15
20230622,123500,1017744688,1119,1119,1119,1119,242
20230622,123400,1017473890,1119,1120,1120,1119,2226
20230622,123300,1014982986,1120,1120,1120,1120,30
20230622,123200,1014949386,1120,1120,1120,1120,173
20230622,123100,1014755626,1120,1121,1121,1120,9530
20230622,123000,1004074024,1121,1121,1121,1120,1076
20230622,122900,1002868854,1121,1121,1121,1121,1
20230622,122800,1002867733,1121,1121,1121,1121,0
20230622,122700,1002867733,1121,1121,1121,1121,3
20230622,122600,1002864370,1120,1120,1120,1120,183
20230622,122500,1002659410,1121,1121,1121,1121,1400
20230622,122400,1001090010,1121,1122,1122,1121,779
20230622,122300,1000216195,1122,1122,1122,1122,301
20230622,122200,999878473,1122,1122,1122,1122,276
20230622,122100,999568801,1122,1122,1122,1122,0
20230622,122000,999568801,1122,1122,1122,1122,0
20230622,121900,999568801,1122,1123,1123,1122,13
20230622,121800,999554205,1123,1123,1123,1123,0
20230622,121700,999554205,1123,1123,1123,1123,380
20230622,121600,999127465,1123,1123,1123,1122,310
20230622,121500,998779620,1122,1123,1123,1122,801
20230622,121400,997880896,1122,1122,1122,1122,144
20230622,121300,997719328,1122,1122,1122,1122,677
20230622,121200,996959734,1122,1122,1122,1122,985
20230622,121100,995854564,1123,1123,1123,1123,1
20230622,121000,995853441,1123,1123,1124,1123,1018
20230622,120900,994710221,1124,1123,1124,1123,413
20230622,120800,994246323,1123,1124,1124,1123,6
20230622,120700,994239580,1122,1123,1123,1122,3900
20230622,120600,989862849,1123,1123,1123,1123,0
20230622,120500,989862849,1123,1123,1124,1123,40
20230622,120400,989817928,1124,1123,1124,1122,86
20230622,120300,989721346,1123,1123,1123,1123,210
20230622,120200,989485516,1123,1123,1123,1123,0
20230622,120100,989485516,1123,1123,1123,1123,40
20230622,120000,989440596,1122,1122,1122,1122,50
20230622,115900,989384496,1123,1123,1123,1123,5
20230622,115800,989378881,1122,1122,1122,1122,149
20230622,115700,989211703,1122,1122,1122,1122,48
20230622,115600,989157847,1123,1123,1123,1122,584
20230622,115500,988502064,1123,1122,1123,1122,364
20230622,115400,988093341,1124,1123,1125,1122,1039
20230622,115300,986925719,1122,1121,1122,1121,231
20230622,115200,986666586,1121,1122,1122,1120,78
20230622,115100,986579174,1120,1117,1120,1117,396
20230622,115000,986135947,1117,1116,1117,1116,1749
20230622,114900,984184062,1116,1116,1117,1116,2557
20230622,114800,981329442,1116,1117,1117,1116,58
20230622,114700,981264704,1116,1116,1116,1116,264
20230622,114600,980970080,1116,1116,1116,1116,48
20230622,114500,980916512,1116,1116,1116,1116,199
20230622,114400,980694428,1117,1116,1117,1116,3048
20230622,114300,977289860,1117,1117,1117,1116,87
20230622,114200,977192730,1117,1116,1117,1116,870
20230622,114100,976221804,1117,1117,1118,1117,18
20230622,114000,976201693,1117,1118,1118,1117,55
20230622,113900,976140248,1116,1117,1118,1116,94
20230622,113800,976035296,1116,1117,1117,1116,95
20230622,113700,975929230,1117,1117,1117,1117,49
20230622,113600,975874497,1117,1117,1117,1117,544
20230622,113500,975266849,1118,1117,1118,1117,199
20230622,113400,975044526,1118,1118,1118,1118,289
20230622,113300,974721424,1118,1118,1119,1118,1065
20230622,113200,973530744,1119,1120,1120,1119,6
20230622,113100,973524025,1119,1119,1119,1119,1262
20230622,113000,972111847,1120,1122,1122,1120,29
20230622,112900,972079311,1122,1119,1124,1119,411
20230622,112800,971619342,1124,1119,1124,1119,54
20230622,112700,971558891,1119,1119,1119,1119,49
20230622,112600,971504060,1119,1119,1119,1119,1048
20230622,112500,970331348,1119,1119,1119,1119,49
20230622,112400,970276517,1119,1124,1124,1119,71
20230622,112300,970197058,1119,1119,1119,1119,49
20230622,112200,970142227,1124,1124,1124,1119,66
20230622,112100,970068283,1119,1119,1124,1119,78
20230622,112000,969980881,1119,1119,1119,1119,97
20230622,111900,969872338,1119,1119,1119,1119,58
20230622,111800,969807436,1119,1119,1119,1118,2913
20230622,111700,966550653,1125,1125,1125,1118,93
20230622,111600,966446364,1118,1119,1119,1118,2906
20230622,111500,963196418,1119,1127,1127,1119,2260
20230622,111400,960667382,1119,1119,1127,1119,152
20230622,111300,960497270,1119,1129,1129,1119,913
20230622,111200,959472671,1130,1118,1130,1117,19710
20230622,111100,937307745,1118,1116,1118,1116,1113
20230622,111000,936063556,1118,1116,1118,1116,54
20230622,110900,936003282,1118,1118,1118,1118,30
20230622,110800,935969742,1119,1116,1119,1116,55
20230622,110700,935908344,1119,1116,1119,1116,55
20230622,110600,935846943,1119,1116,1119,1116,54
20230622,110500,935786664,1119,1119,1119,1116,55
20230622,110400,935725263,1119,1118,1119,1115,10124
20230622,110300,924426225,1118,1118,1118,1118,1316
20230622,110200,922954937,1119,1118,1119,1118,237
20230622,110100,922689926,1119,1118,1119,1118,249
20230622,110000,922411343,1119,1118,1119,1118,2055
20230622,105900,920113849,1118,1118,1118,1118,349
20230622,105800,919723667,1117,1117,1117,1117,934
20230622,105700,918680389,1117,1119,1119,1117,753
20230622,105600,917838887,1119,1120,1120,1119,443
20230622,105500,917342760,1120,1119,1120,1119,195
20230622,105400,917124408,1119,1118,1120,1118,79
20230622,105300,917036017,1118,1118,1118,1118,96
20230622,105200,916928689,1118,1118,1118,1118,1144
20230622,105100,915649697,1120,1120,1120,1118,553
20230622,105000,915030433,1118,1120,1120,1118,90
20230622,104900,914929793,1117,1117,1117,1116,1059
20230622,104800,913746943,1117,1117,1117,1116,2160
20230622,104700,911335822,1117,1120,1120,1117,50
20230622,104600,911279969,1117,1117,1118,1117,2734
20230622,104500,908226081,1117,1118,1118,1117,2095
20230622,104400,905884238,1118,1118,1118,1118,108
20230622,104300,905763494,1118,1118,1119,1118,251
20230622,104200,905482875,1119,1119,1119,1119,4014
20230622,104100,900991209,1119,1119,1119,1119,134
20230622,104000,900841263,1119,1119,1119,1119,49
20230622,103900,900786432,1120,1119,1120,1119,1130
20230622,103800,899521873,1119,1119,1119,1119,66
20230622,103700,899448019,1119,1120,1120,1119,2183
20230622,103600,897003407,1121,1121,1121,1121,712
20230622,103500,896205255,1121,1120,1122,1120,99
20230622,103400,896094324,1122,1120,1122,1120,98
20230622,103300,895984474,1122,1120,1122,1120,55
20230622,103200,895922862,1122,1120,1122,1120,461
20230622,103100,895406522,1121,1121,1121,1120,227
20230622,103000,895152104,1121,1121,1121,1120,188
20230622,102900,894941454,1120,1122,1122,1120,5662
20230622,102800,888592139,1122,1123,1123,1122,710
20230622,102700,887795518,1123,1123,1123,1123,2466
20230622,102600,885026200,1123,1123,1123,1122,198
20230622,102500,884803847,1122,1122,1122,1122,49
20230622,102400,884748869,1124,1124,1124,1121,139
20230622,102300,884592881,1124,1122,1124,1121,780
20230622,102200,883717010,1120,1120,1122,1120,595
20230622,102100,883049592,1118,1118,1120,1117,197
20230622,102000,882829326,1117,1117,1118,1115,13471
20230622,101900,867792939,1118,1120,1120,1118,2543
20230622,101800,864949136,1119,1122,1123,1118,25360
20230622,101700,836524093,1123,1123,1124,1122,4160
20230622,101600,831853009,1124,1126,1126,1123,15799
20230622,101500,814080861,1127,1126,1127,1126,1100
20230622,101400,812841261,1127,1126,1127,1126,1055
20230622,101300,811652634,1127,1128,1128,1126,851
20230622,101200,810693538,1128,1127,1128,1126,1862
20230622,101100,808594388,1127,1126,1127,1126,379
20230622,101000,808167464,1126,1126,1127,1125,684
20230622,100900,807397305,1125,1127,1127,1125,563
20230622,100800,806763407,1127,1125,1128,1125,1273
20230622,100700,805329442,1126,1125,1126,1125,354
20230622,100600,804930987,1126,1126,1126,1125,4255
20230622,100500,800142623,1126,1127,1127,1126,4145
20230622,100400,795473553,1127,1128,1128,1127,1420
20230622,100300,793872887,1127,1128,1128,1127,810
20230622,100200,792959296,1128,1127,1128,1126,3374
20230622,100100,789159641,1126,1127,1127,1126,246
20230622,100000,788882583,1127,1126,1127,1124,1905
20230622,095900,786737638,1124,1124,1126,1124,391
20230622,095800,786298043,1124,1124,1126,1123,2903
20230622,095700,783035288,1124,1126,1126,1124,1550
20230622,095600,781291512,1125,1124,1126,1124,609
20230622,095500,780606603,1124,1125,1125,1124,2026
20230622,095400,778329364,1124,1125,1125,1124,9199
20230622,095300,767981187,1125,1127,1127,1125,4968
20230622,095200,762386596,1127,1126,1127,1126,8459
20230622,095100,752853424,1126,1126,1127,1126,398
20230622,095000,752405166,1126,1126,1127,1126,2198
20230622,094900,749929708,1126,1125,1127,1125,2728
20230622,094800,746858014,1126,1125,1126,1125,3970
20230622,094700,742390314,1125,1125,1127,1125,700
20230622,094600,741602744,1127,1122,1127,1122,10340
20230622,094500,729980879,1122,1125,1126,1120,31683
20230622,094400,694414943,1125,1127,1127,1125,6189
20230622,094300,687447164,1127,1130,1130,1126,6429
20230622,094200,680199155,1130,1130,1130,1127,10358
20230622,094100,668520648,1129,1129,1132,1128,11362
20230622,094000,655689867,1129,1131,1135,1129,38598
20230622,093900,611947083,1135,1139,1140,1130,32717
20230622,093800,574875723,1140,1131,1140,1129,30807
20230622,093700,539899247,1132,1134,1137,1131,28476
20230622,093600,507632057,1136,1142,1147,1131,96972
20230622,093500,397166375,1142,1133,1142,1131,97384
20230622,093400,286399259,1134,1127,1135,1127,37108
20230622,093300,244460724,1127,1126,1129,1125,19283
20230622,093200,222718824,1126,1119,1126,1118,40961
20230622,093100,176675467,1119,1123,1124,1118,4567
20230622,093000,171563951,1119,1117,1124,1117,56408
20230622,092900,108378825,1119,1111,1119,1111,33403
20230622,092800,71136400,1112,1109,1112,1107,31513
20230622,092700,36156728,1107,1108,1109,1107,1497
20230622,092600,34497055,1107,1107,1107,1107,49
20230622,092500,34442812,1106,1108,1108,1106,143
20230622,092400,34284464,1108,1106,1108,1106,50
20230622,092300,34229162,1106,1106,1106,1106,97
20230622,092200,34121880,1109,1107,1109,1107,50
20230622,092100,34066528,1106,1108,1108,1106,1048
20230622,092000,32905440,1109,1108,1109,1106,1550
20230622,091900,31189066,1106,1104,1106,1104,421
20230622,091800,30724185,1105,1105,1105,1105,22
20230622,091700,30699875,1106,1106,1106,1105,267
20230622,091600,30404827,1105,1109,1109,1105,169
20230622,091500,30217672,1109,1109,1109,1108,166
20230622,091400,30033626,1109,1104,1109,1101,2522
20230622,091300,27243506,1107,1104,1107,1104,149
20230622,091200,27078737,1103,1106,1106,1101,55
20230622,091100,27018166,1101,1101,1101,1100,850
20230622,091000,26082817,1101,1102,1104,1101,1520
20230622,090900,24407883,1104,1104,1104,1104,1062
20230622,090800,23235435,1106,1105,1106,1105,1001
20230622,090700,22129329,1104,1105,1105,1104,2716
20230622,090600,19130573,1104,1104,1105,1104,1049
20230622,090500,17972476,1101,1098,1104,1098,633
20230622,090400,17276753,1098,1098,1098,1098,53
20230622,090300,17218559,1099,1099,1101,1099,461
20230622,090200,16711918,1099,1098,1099,1097,11155
20230622,090100,4473803,1098,1101,1101,1098,1807
20230622,090000,2484957,1101,1101,1101,1101,2257