stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,201100,3368631702,1067,1067,1067,1067,25565
20230622,201000,3368631702,1067,1067,1067,1067,0
20230622,200900,3368631702,1067,1067,1067,1067,0
20230622,200800,3368631702,1067,1067,1067,1067,0
20230622,200700,3368631702,1067,1067,1067,1067,0
20230622,200600,3368631702,1067,1067,1067,1067,0
20230622,200500,3368631702,1067,1067,1067,1067,0
20230622,200400,3368631702,1067,1067,1067,1067,0
20230622,200300,3368631702,1067,1067,1067,1067,0
20230622,200200,3368631702,1067,1067,1067,1067,0
20230622,200100,3368631702,1067,1067,1067,1067,0
20230622,200000,3368631702,1067,1067,1067,1067,0
20230622,195900,3368631702,1067,1067,1067,1067,0
20230622,195800,3368631702,1067,1067,1067,1067,0
20230622,195700,3368631702,1067,1067,1067,1067,0
20230622,195600,3368631702,1067,1067,1067,1067,0
20230622,195500,3368631702,1067,1067,1067,1067,0
20230622,195400,3368631702,1067,1067,1067,1067,0
20230622,195300,3368631702,1067,1067,1067,1067,0
20230622,195200,3368631702,1067,1067,1067,1067,0
20230622,195100,3368631702,1067,1067,1067,1067,0
20230622,195000,3368631702,1067,1067,1067,1067,0
20230622,194900,3368631702,1067,1067,1067,1067,0
20230622,194800,3368631702,1067,1067,1067,1067,0
20230622,194700,3368631702,1067,1067,1067,1067,0
20230622,194600,3368631702,1067,1067,1067,1067,0
20230622,194500,3368631702,1067,1067,1067,1067,0
20230622,194400,3368631702,1067,1067,1067,1067,0
20230622,194300,3368631702,1067,1067,1067,1067,0
20230622,194200,3368631702,1067,1067,1067,1067,0
20230622,194100,3368631702,1067,1067,1067,1067,25565
20230622,194000,3368631702,1067,1067,1067,1067,0
20230622,193900,3368631702,1067,1067,1067,1067,0
20230622,193800,3368631702,1067,1067,1067,1067,0
20230622,193700,3368631702,1067,1067,1067,1067,0
20230622,193600,3368631702,1067,1067,1067,1067,0
20230622,193500,3368631702,1067,1067,1067,1067,0
20230622,193400,3368631702,1067,1067,1067,1067,0
20230622,193300,3368631702,1067,1067,1067,1067,0
20230622,193200,3368631702,1067,1067,1067,1067,0
20230622,193100,3368631702,1067,1067,1067,1067,0
20230622,193000,3368631702,1067,1067,1067,1067,0
20230622,192900,3368631702,1067,1067,1067,1067,0
20230622,192800,3368631702,1067,1067,1067,1067,0
20230622,192700,3368631702,1067,1067,1067,1067,0
20230622,192600,3368631702,1067,1067,1067,1067,0
20230622,192500,3368631702,1067,1067,1067,1067,0
20230622,192400,3368631702,1067,1067,1067,1067,0
20230622,192300,3368631702,1067,1067,1067,1067,0
20230622,192200,3368631702,1067,1067,1067,1067,0
20230622,192100,3368631702,1067,1067,1067,1067,0
20230622,192000,3368631702,1067,1067,1067,1067,0
20230622,191900,3368631702,1067,1067,1067,1067,0
20230622,191800,3368631702,1067,1067,1067,1067,0
20230622,191700,3368631702,1067,1067,1067,1067,0
20230622,191600,3368631702,1067,1067,1067,1067,0
20230622,191500,3368631702,1067,1067,1067,1067,0
20230622,191400,3368631702,1067,1067,1067,1067,0
20230622,191300,3368631702,1067,1067,1067,1067,0
20230622,191200,3368631702,1067,1067,1067,1067,0
20230622,191100,3368631702,1067,1067,1067,1067,25565
20230622,191000,3368631702,1067,1067,1067,1067,0
20230622,190900,3368631702,1067,1067,1067,1067,0
20230622,190800,3368631702,1067,1067,1067,1067,0
20230622,190700,3368631702,1067,1067,1067,1067,0
20230622,190600,3368631702,1067,1067,1067,1067,0
20230622,190500,3368631702,1067,1067,1067,1067,0
20230622,190400,3368631702,1067,1067,1067,1067,0
20230622,190300,3368631702,1067,1067,1067,1067,0
20230622,190200,3368631702,1067,1067,1067,1067,0
20230622,190100,3368631702,1067,1067,1067,1067,0
20230622,190000,3368631702,1067,1067,1067,1067,0
20230622,185900,3368631702,1067,1067,1067,1067,0
20230622,185800,3368631702,1067,1067,1067,1067,0
20230622,185700,3368631702,1067,1067,1067,1067,0
20230622,185600,3368631702,1067,1067,1067,1067,0
20230622,185500,3368631702,1067,1067,1067,1067,0
20230622,185400,3368631702,1067,1067,1067,1067,0
20230622,185300,3368631702,1067,1067,1067,1067,0
20230622,185200,3368631702,1067,1067,1067,1067,0
20230622,185100,3368631702,1067,1067,1067,1067,0
20230622,185000,3368631702,1067,1067,1067,1067,0
20230622,184900,3368631702,1067,1067,1067,1067,0
20230622,184800,3368631702,1067,1067,1067,1067,0
20230622,184700,3368631702,1067,1067,1067,1067,0
20230622,184600,3368631702,1067,1067,1067,1067,0
20230622,184500,3368631702,1067,1067,1067,1067,0
20230622,184400,3368631702,1067,1067,1067,1067,0
20230622,184300,3368631702,1067,1067,1067,1067,0
20230622,184200,3368631702,1067,1067,1067,1067,0
20230622,184100,3368631702,1067,1067,1067,1067,25565
20230622,184000,3368631702,1067,1067,1067,1067,0
20230622,183900,3368631702,1067,1067,1067,1067,0
20230622,183800,3368631702,1067,1067,1067,1067,0
20230622,183700,3368631702,1067,1067,1067,1067,0
20230622,183600,3368631702,1067,1067,1067,1067,0
20230622,183500,3368631702,1067,1067,1067,1067,0
20230622,183400,3368631702,1067,1067,1067,1067,0
20230622,183300,3368631702,1067,1067,1067,1067,0
20230622,183200,3368631702,1067,1067,1067,1067,0
20230622,183100,3368631702,1067,1067,1067,1067,0
20230622,183000,3368631702,1067,1067,1067,1067,0
20230622,182900,3368631702,1067,1067,1067,1067,0
20230622,182800,3368631702,1067,1067,1067,1067,0
20230622,182700,3368631702,1067,1067,1067,1067,0
20230622,182600,3368631702,1067,1067,1067,1067,0
20230622,182500,3368631702,1067,1067,1067,1067,0
20230622,182400,3368631702,1067,1067,1067,1067,0
20230622,182300,3368631702,1067,1067,1067,1067,0
20230622,182200,3368631702,1067,1067,1067,1067,0
20230622,182100,3368631702,1067,1067,1067,1067,0
20230622,182000,3368631702,1067,1067,1067,1067,0
20230622,181900,3368631702,1067,1067,1067,1067,0
20230622,181800,3368631702,1067,1067,1067,1067,0
20230622,181700,3368631702,1067,1067,1067,1067,0
20230622,181600,3368631702,1067,1067,1067,1067,0
20230622,181500,3368631702,1067,1067,1067,1067,0
20230622,181400,3368631702,1067,1067,1067,1067,0
20230622,181300,3368631702,1067,1067,1067,1067,0
20230622,181200,3368631702,1067,1067,1067,1067,0
20230622,181100,3368631702,1067,1067,1067,1067,25565
20230622,181000,3368631702,1067,1067,1067,1067,0
20230622,180900,3368631702,1067,1067,1067,1067,0
20230622,180800,3368631702,1067,1067,1067,1067,0
20230622,180700,3368631702,1067,1067,1067,1067,0
20230622,180600,3368631702,1067,1067,1067,1067,0
20230622,180500,3368631702,1067,1067,1067,1067,0
20230622,180400,3368631702,1067,1067,1067,1067,0
20230622,180300,3368631702,1067,1067,1067,1067,0
20230622,180200,3368631702,1067,1067,1067,1067,0
20230622,180100,3368631702,1067,1067,1067,1067,0
20230622,180000,3368631702,1067,1067,1067,1067,0
20230622,175900,3368631702,1067,1067,1067,1067,0
20230622,175800,3368631702,1067,1067,1067,1067,0
20230622,175700,3368631702,1067,1067,1067,1067,0
20230622,175600,3368631702,1067,1067,1067,1067,0
20230622,175500,3368631702,1067,1067,1067,1067,0
20230622,175400,3368631702,1067,1067,1067,1067,0
20230622,175300,3368631702,1067,1067,1067,1067,0
20230622,175200,3368631702,1067,1067,1067,1067,0
20230622,175100,3368631702,1067,1067,1067,1067,0
20230622,175000,3368631702,1067,1067,1067,1067,0
20230622,174900,3368631702,1067,1067,1067,1067,0
20230622,174800,3368631702,1067,1067,1067,1067,0
20230622,174700,3368631702,1067,1067,1067,1067,0
20230622,174600,3368631702,1067,1067,1067,1067,0
20230622,174500,3368631702,1067,1067,1067,1067,0
20230622,174400,3368631702,1067,1067,1067,1067,0
20230622,174300,3368631702,1067,1067,1067,1067,0
20230622,174200,3368631702,1067,1067,1067,1067,0
20230622,174100,3368631702,1067,1067,1067,1067,25565
20230622,174000,3368631702,1067,1067,1067,1067,0
20230622,173900,3368631702,1067,1067,1067,1067,0
20230622,173800,3368631702,1067,1067,1067,1067,0
20230622,173700,3368631702,1067,1067,1067,1067,0
20230622,173600,3368631702,1067,1067,1067,1067,0
20230622,173500,3368631702,1067,1067,1067,1067,0
20230622,173400,3368631702,1067,1067,1067,1067,0
20230622,173300,3368631702,1067,1067,1067,1067,0
20230622,173200,3368631702,1067,1067,1067,1067,0
20230622,173100,3368631702,1067,1067,1067,1067,0
20230622,173000,3368631702,1067,1067,1067,1067,0
20230622,172900,3368631702,1067,1067,1067,1067,0
20230622,172800,3368631702,1067,1067,1067,1067,0
20230622,172700,3368631702,1067,1067,1067,1067,0
20230622,172600,3368631702,1067,1067,1067,1067,0
20230622,172500,3368631702,1067,1067,1067,1067,0
20230622,172400,3368631702,1067,1067,1067,1067,0
20230622,172300,3368631702,1067,1067,1067,1067,0
20230622,172200,3368631702,1067,1067,1067,1067,0
20230622,172100,3368631702,1067,1067,1067,1067,0
20230622,172000,3368631702,1067,1067,1067,1067,0
20230622,171900,3368631702,1067,1067,1067,1067,0
20230622,171800,3368631702,1067,1067,1067,1067,0
20230622,171700,3368631702,1067,1067,1067,1067,0
20230622,171600,3368631702,1067,1067,1067,1067,0
20230622,171500,3368631702,1067,1067,1067,1067,0
20230622,171400,3368631702,1067,1067,1067,1067,0
20230622,171300,3368631702,1067,1067,1067,1067,0
20230622,171200,3368631702,1067,1067,1067,1067,0
20230622,171100,3368631702,1067,1067,1067,1067,25565
20230622,171000,3368631702,1067,1067,1067,1067,0
20230622,170900,3368631702,1067,1067,1067,1067,0
20230622,170800,3368631702,1067,1067,1067,1067,0
20230622,170700,3368631702,1067,1067,1067,1067,0
20230622,170600,3368631702,1067,1067,1067,1067,0
20230622,170500,3368631702,1067,1067,1067,1067,0
20230622,170400,3368631702,1067,1067,1067,1067,0
20230622,170300,3368631702,1067,1067,1067,1067,0
20230622,170200,3368631702,1067,1067,1067,1067,0
20230622,170100,3368631702,1067,1067,1067,1067,0
20230622,170000,3368631702,1067,1067,1067,1067,0
20230622,165900,3368631702,1067,1067,1067,1067,0
20230622,165800,3368631702,1067,1067,1067,1067,0
20230622,165700,3368631702,1067,1067,1067,1067,0
20230622,165600,3368631702,1067,1067,1067,1067,0
20230622,165500,3368631702,1067,1067,1067,1067,0
20230622,165400,3368631702,1067,1067,1067,1067,0
20230622,165300,3368631702,1067,1067,1067,1067,0
20230622,165200,3368631702,1067,1067,1067,1067,0
20230622,165100,3368631702,1067,1067,1067,1067,0
20230622,165000,3368631702,1067,1067,1067,1067,0
20230622,164900,3368631702,1067,1067,1067,1067,0
20230622,164800,3368631702,1067,1067,1067,1067,0
20230622,164700,3368631702,1067,1067,1067,1067,0
20230622,164600,3368631702,1067,1067,1067,1067,0
20230622,164500,3368631702,1067,1067,1067,1067,0
20230622,164400,3368631702,1067,1067,1067,1067,0
20230622,164300,3368631702,1067,1067,1067,1067,0
20230622,164200,3368631702,1067,1067,1067,1067,0
20230622,164100,3368631702,1067,1067,1067,1067,25565
20230622,164000,3368631702,1067,1067,1067,1067,0
20230622,163900,3368631702,1067,1067,1067,1067,0
20230622,163800,3368631702,1067,1067,1067,1067,0
20230622,163700,3368631702,1067,1067,1067,1067,0
20230622,163600,3368631702,1067,1067,1067,1067,0
20230622,163500,3368631702,1067,1067,1067,1067,0
20230622,163400,3368631702,1067,1067,1067,1067,0
20230622,163300,3368631702,1067,1067,1067,1067,0
20230622,163200,3368631702,1067,1067,1067,1067,0
20230622,163100,3368631702,1067,1067,1067,1067,0
20230622,163000,3368631702,1067,1067,1067,1067,0
20230622,162900,3368631702,1067,1067,1067,1067,0
20230622,162800,3368631702,1067,1067,1067,1067,0
20230622,162700,3368631702,1067,1067,1067,1067,0
20230622,162600,3368631702,1067,1067,1067,1067,0
20230622,162500,3368631702,1067,1067,1067,1067,0
20230622,162400,3368631702,1067,1067,1067,1067,0
20230622,162300,3368631702,1067,1067,1067,1067,0
20230622,162200,3368631702,1067,1067,1067,1067,0
20230622,162100,3368631702,1067,1067,1067,1067,0
20230622,162000,3368631702,1067,1067,1067,1067,0
20230622,161900,3368631702,1067,1067,1067,1067,0
20230622,161800,3368631702,1067,1067,1067,1067,0
20230622,161700,3368631702,1067,1067,1067,1067,0
20230622,161600,3368631702,1067,1067,1067,1067,0
20230622,161500,3368631702,1067,1067,1067,1067,0
20230622,161400,3368631702,1067,1067,1067,1067,0
20230622,161300,3368631702,1067,1067,1067,1067,0
20230622,161200,3368631702,1067,1067,1067,1067,0
20230622,161100,3368631702,1067,1067,1067,1067,25565
20230622,161000,3368631702,1067,1067,1067,1067,0
20230622,160900,3368631702,1067,1067,1067,1067,0
20230622,160800,3368631702,1067,1067,1067,1067,0
20230622,160700,3368631702,1067,1067,1067,1067,0
20230622,160600,3368631702,1067,1067,1067,1067,0
20230622,160500,3368631702,1067,1067,1067,1067,0
20230622,160400,3368631702,1067,1067,1067,1067,0
20230622,160300,3368631702,1067,1067,1067,1067,0
20230622,160200,3368631702,1067,1067,1067,1067,0
20230622,160100,3368631702,1067,1067,1067,1067,0
20230622,160000,3368631702,1067,1067,1067,1067,0
20230622,155900,3368631702,1067,1067,1067,1067,0
20230622,155800,3368631702,1067,1067,1067,1067,0
20230622,155700,3368631702,1067,1067,1067,1067,0
20230622,155600,3368631702,1067,1067,1067,1067,0
20230622,155500,3368631702,1067,1067,1067,1067,0
20230622,155400,3368631702,1067,1067,1067,1067,0
20230622,155300,3368631702,1067,1067,1067,1067,0
20230622,155200,3368631702,1067,1067,1067,1067,0
20230622,155100,3368631702,1067,1067,1067,1067,0
20230622,155000,3368631702,1067,1067,1067,1067,0
20230622,154900,3368631702,1067,1067,1067,1067,0
20230622,154800,3368631702,1067,1067,1067,1067,0
20230622,154700,3368631702,1067,1067,1067,1067,0
20230622,154600,3368631702,1067,1067,1067,1067,0
20230622,154500,3368631702,1067,1067,1067,1067,0
20230622,154400,3368631702,1067,1067,1067,1067,0
20230622,154300,3368631702,1067,1067,1067,1067,0
20230622,154200,3368631702,1067,1067,1067,1067,0
20230622,154100,3368631702,1067,1067,1067,1067,25565
20230622,154000,3368631702,1067,1067,1067,1067,0
20230622,153900,3368631702,1067,1067,1067,1067,0
20230622,153800,3368631702,1067,1067,1067,1067,0
20230622,153700,3368631702,1067,1067,1067,1067,0
20230622,153600,3368631702,1067,1067,1067,1067,0
20230622,153500,3368631702,1067,1067,1067,1067,0
20230622,153400,3368631702,1067,1067,1067,1067,0
20230622,153300,3368631702,1067,1067,1067,1067,0
20230622,153200,3368631702,1067,1067,1067,1067,0
20230622,153100,3368631702,1067,1067,1067,1067,0
20230622,153000,3368631702,1067,1067,1067,1067,25565
20230622,152900,3341353847,1056,1056,1056,1056,0
20230622,152800,3341353847,1056,1056,1056,1056,0
20230622,152700,3341353847,1056,1056,1056,1056,0
20230622,152600,3341353847,1056,1056,1056,1056,0
20230622,152500,3341353847,1056,1056,1056,1056,0
20230622,152400,3341353847,1056,1056,1056,1056,0
20230622,152300,3341353847,1056,1056,1056,1056,0
20230622,152200,3341353847,1056,1056,1056,1056,0
20230622,152100,3341353847,1056,1056,1056,1056,0
20230622,152000,3341353847,1056,1056,1056,1056,0
20230622,151900,3341353847,1056,1060,1060,1056,2403
20230622,151800,3338815831,1060,1058,1060,1056,14578
20230622,151700,3323414018,1060,1058,1060,1058,800
20230622,151600,3322567210,1058,1060,1060,1057,715
20230622,151500,3321810321,1060,1060,1060,1056,3424
20230622,151400,3318192939,1056,1061,1061,1056,1797
20230622,151300,3316295257,1061,1059,1061,1051,8185
20230622,151200,3307669998,1059,1064,1064,1059,14432
20230622,151100,3292353864,1064,1067,1067,1064,3962
20230622,151000,3288131820,1068,1069,1070,1067,10922
20230622,150900,3276463310,1071,1071,1072,1070,3723
20230622,150800,3272477146,1070,1070,1073,1070,11563
20230622,150700,3260096535,1070,1071,1071,1069,16019
20230622,150600,3242951811,1071,1073,1073,1071,5013
20230622,150500,3237578817,1072,1072,1072,1072,48
20230622,150400,3237527361,1072,1076,1077,1072,6051
20230622,150300,3231016496,1076,1076,1076,1069,4225
20230622,150200,3226470403,1076,1068,1076,1067,21961
20230622,150100,3202886442,1069,1072,1072,1069,410
20230622,150000,3202447822,1075,1069,1075,1069,3100
20230622,145900,3199124609,1068,1068,1068,1068,179
20230622,145800,3198933437,1070,1070,1070,1068,3463
20230622,145700,3195230580,1070,1071,1072,1070,5097
20230622,145600,3189769886,1070,1070,1070,1070,913
20230622,145500,3188792976,1068,1069,1070,1068,3508
20230622,145400,3185045419,1069,1070,1070,1068,1446
20230622,145300,3183500332,1070,1070,1070,1070,4
20230622,145200,3183496052,1068,1069,1069,1068,1378
20230622,145100,3182023328,1069,1069,1069,1069,22
20230622,145000,3181999810,1069,1071,1071,1067,1082
20230622,144900,3180844113,1071,1071,1071,1069,541
20230622,144800,3180265558,1068,1071,1071,1068,411
20230622,144700,3179826607,1071,1072,1072,1067,10543
20230622,144600,3168557984,1072,1073,1073,1072,1631
20230622,144500,3166808447,1075,1074,1075,1073,1249
20230622,144400,3165467014,1074,1075,1075,1074,1042
20230622,144300,3164347901,1075,1075,1075,1075,25
20230622,144200,3164321026,1074,1075,1075,1074,1551
20230622,144100,3162655242,1074,1074,1075,1074,1143
20230622,144000,3161427354,1075,1075,1075,1074,3278
20230622,143900,3157905758,1075,1076,1076,1075,8721
20230622,143800,3148525462,1076,1077,1077,1076,2640
20230622,143700,3145682275,1077,1079,1080,1077,4170
20230622,143600,3141180938,1080,1078,1080,1077,7506
20230622,143500,3133086600,1078,1077,1078,1075,6933
20230622,143400,3125620147,1077,1078,1080,1076,8749
20230622,143300,3116196239,1080,1077,1082,1074,15576
20230622,143200,3099451906,1077,1077,1079,1077,397
20230622,143100,3099024335,1077,1076,1077,1076,5105
20230622,143000,3093531300,1077,1078,1078,1077,3068
20230622,142900,3090225845,1079,1079,1079,1079,99
20230622,142800,3090119024,1079,1081,1081,1079,2303
20230622,142700,3087633352,1080,1081,1081,1080,3709
20230622,142600,3083627443,1082,1084,1084,1082,634
20230622,142500,3082940813,1084,1084,1086,1084,618
20230622,142400,3082270893,1086,1086,1086,1086,182
20230622,142300,3082073241,1088,1089,1089,1088,889
20230622,142200,3081106008,1088,1086,1088,1086,1503
20230622,142100,3079470746,1088,1086,1088,1086,4
20230622,142000,3079466400,1088,1086,1088,1086,44
20230622,141900,3079418530,1084,1089,1089,1084,52
20230622,141800,3079362130,1089,1089,1089,1084,89
20230622,141700,3079265306,1084,1090,1090,1084,187
20230622,141600,3079062430,1090,1089,1090,1084,2614
20230622,141500,3076216283,1089,1088,1089,1082,257
20230622,141400,3075936483,1081,1085,1085,1080,17797
20230622,141300,3056647999,1085,1082,1085,1082,2995
20230622,141200,3053402796,1082,1082,1082,1082,2837
20230622,141100,3050333162,1082,1080,1082,1080,1231
20230622,141000,3049001242,1083,1085,1085,1080,5394
20230622,140900,3043167633,1085,1085,1085,1081,5199
20230622,140800,3037540625,1083,1084,1085,1082,4453
20230622,140700,3032718794,1083,1082,1083,1082,1727
20230622,140600,3030848980,1082,1084,1085,1082,510
20230622,140500,3030295810,1085,1081,1085,1081,3530
20230622,140400,3026469624,1081,1085,1085,1080,2568
20230622,140300,3023691321,1085,1089,1089,1085,14974
20230622,140200,3007424350,1089,1089,1090,1089,681
20230622,140100,3006682719,1089,1088,1089,1088,3484
20230622,140000,3002889227,1088,1088,1088,1087,1849
20230622,135900,3000878297,1088,1092,1092,1088,8712
20230622,135800,2991380790,1092,1088,1094,1088,29834
20230622,135700,2958832176,1088,1088,1090,1088,21079
20230622,135600,2935866296,1089,1087,1089,1086,13483
20230622,135500,2921196056,1088,1085,1088,1085,2547
20230622,135400,2918427917,1085,1083,1085,1082,2961
20230622,135300,2915218620,1083,1083,1084,1083,1524
20230622,135200,2913568127,1083,1083,1084,1083,1813
20230622,135100,2911604588,1079,1080,1084,1077,9579
20230622,135000,2901257798,1077,1082,1084,1077,15951
20230622,134900,2884025959,1081,1081,1085,1080,30098
20230622,134800,2851472721,1081,1069,1081,1067,35197
20230622,134700,2813615435,1069,1064,1069,1064,2928
20230622,134600,2810491350,1065,1060,1065,1060,3402
20230622,134500,2806884321,1060,1058,1060,1058,8605
20230622,134400,2797764742,1057,1056,1057,1056,658
20230622,134300,2797069237,1056,1056,1056,1056,611
20230622,134200,2796424021,1055,1050,1055,1050,1100
20230622,134100,2795264116,1050,1050,1050,1049,175
20230622,134000,2795080375,1048,1050,1050,1048,1289
20230622,133900,2793727621,1050,1049,1050,1049,816
20230622,133800,2792871009,1047,1049,1049,1047,277
20230622,133700,2792580785,1049,1048,1049,1047,2153
20230622,133600,2790325723,1048,1050,1050,1044,18976
20230622,133500,2770508486,1050,1054,1054,1049,16575
20230622,133400,2753103843,1054,1054,1054,1051,3107
20230622,133300,2749835382,1054,1054,1054,1054,192
20230622,133200,2749633014,1055,1056,1056,1053,438
20230622,133100,2749171211,1056,1056,1056,1056,52
20230622,133000,2749116299,1056,1057,1057,1056,335
20230622,132900,2748762304,1054,1054,1057,1053,10063
20230622,132800,2738151709,1053,1053,1054,1052,3526
20230622,132700,2734441245,1054,1056,1056,1053,4266
20230622,132600,2729941106,1056,1056,1056,1056,552
20230622,132500,2729358194,1056,1056,1056,1056,999
20230622,132400,2728303250,1056,1058,1058,1056,285
20230622,132300,2728002286,1056,1059,1059,1056,5727
20230622,132200,2721952694,1057,1059,1059,1057,719
20230622,132100,2721192537,1060,1059,1060,1059,266
20230622,132000,2720910839,1059,1060,1061,1057,3349
20230622,131900,2717365085,1059,1061,1061,1059,8071
20230622,131800,2708809590,1061,1062,1062,1061,377
20230622,131700,2708409590,1062,1062,1063,1061,409
20230622,131600,2707975322,1061,1063,1063,1061,6378
20230622,131500,2701205935,1063,1065,1065,1063,6133
20230622,131400,2694682579,1065,1065,1065,1065,10
20230622,131300,2694671929,1065,1065,1065,1065,2090
20230622,131200,2692446079,1065,1066,1066,1065,2500
20230622,131100,2689782663,1067,1067,1067,1066,1309
20230622,131000,2688386960,1067,1068,1068,1066,11240
20230622,130900,2676388017,1069,1069,1069,1069,1985
20230622,130800,2674266052,1069,1069,1069,1069,143
20230622,130700,2674113185,1069,1071,1071,1069,10797
20230622,130600,2662561295,1071,1071,1072,1071,5787
20230622,130500,2656363417,1071,1071,1071,1071,80
20230622,130400,2656277737,1072,1072,1072,1072,0
20230622,130300,2656277737,1072,1072,1072,1072,1304
20230622,130200,2654879849,1072,1072,1072,1072,120
20230622,130100,2654751209,1072,1072,1072,1072,11239
20230622,130000,2642703001,1072,1074,1074,1072,529
20230622,125900,2642135899,1074,1073,1074,1072,1677
20230622,125800,2640338040,1073,1073,1073,1073,6
20230622,125700,2640331602,1073,1073,1073,1073,0
20230622,125600,2640331602,1073,1073,1073,1073,0
20230622,125500,2640331602,1073,1073,1073,1073,1
20230622,125400,2640330529,1073,1073,1073,1073,1887
20230622,125300,2638305778,1073,1073,1073,1073,0
20230622,125200,2638305778,1073,1073,1073,1073,562
20230622,125100,2637702752,1073,1073,1073,1073,1327
20230622,125000,2636278881,1074,1073,1074,1073,398
20230622,124900,2635851430,1073,1073,1073,1073,2407
20230622,124800,2633268719,1073,1072,1073,1072,703
20230622,124700,2632515003,1072,1073,1073,1072,1874
20230622,124600,2630504209,1074,1073,1074,1073,3661
20230622,124500,2626575955,1073,1073,1073,1073,2814
20230622,124400,2623556533,1074,1074,1074,1074,1362
20230622,124300,2622093745,1074,1074,1074,1074,943
20230622,124200,2621080963,1074,1074,1074,1074,647
20230622,124100,2620386085,1074,1074,1074,1074,4
20230622,124000,2620381789,1075,1074,1075,1074,511
20230622,123900,2619832973,1073,1073,1073,1073,4535
20230622,123800,2614966918,1073,1074,1074,1073,1865
20230622,123700,2612965575,1074,1074,1074,1074,0
20230622,123600,2612965575,1074,1073,1074,1073,230
20230622,123500,2612718582,1073,1073,1073,1073,0
20230622,123400,2612718582,1073,1075,1075,1073,4830
20230622,123300,2607528274,1075,1075,1075,1075,265
20230622,123200,2607243399,1073,1075,1075,1073,5346
20230622,123100,2601502004,1075,1075,1075,1075,122
20230622,123000,2601370854,1076,1075,1076,1075,20
20230622,122900,2601349336,1075,1075,1076,1075,3149
20230622,122800,2597964159,1077,1075,1077,1075,300
20230622,122700,2597641259,1075,1075,1075,1075,210
20230622,122600,2597415509,1075,1075,1075,1075,1500
20230622,122500,2595803009,1075,1075,1076,1075,535
20230622,122400,2595227794,1078,1077,1078,1075,4116
20230622,122300,2590798095,1078,1078,1078,1078,0
20230622,122200,2590798095,1078,1078,1078,1078,0
20230622,122100,2590798095,1078,1078,1079,1078,234
20230622,122000,2590545643,1078,1078,1078,1078,1
20230622,121900,2590544565,1078,1078,1078,1078,2513
20230622,121800,2587835551,1078,1078,1078,1078,164
20230622,121700,2587658759,1078,1079,1079,1078,2399
20230622,121600,2585072247,1079,1078,1079,1078,2678
20230622,121500,2582182686,1078,1079,1080,1078,327
20230622,121400,2581829771,1079,1080,1080,1079,22
20230622,121300,2581806032,1079,1079,1079,1079,2971
20230622,121200,2578600323,1080,1080,1080,1080,783
20230622,121100,2577754683,1080,1080,1080,1079,9891
20230622,121000,2567078272,1080,1080,1081,1080,3202
20230622,120900,2563619367,1080,1080,1080,1080,641
20230622,120800,2562927087,1080,1082,1082,1080,5607
20230622,120700,2556865428,1082,1083,1083,1082,1072
20230622,120600,2555704795,1083,1083,1083,1083,147
20230622,120500,2555545594,1083,1083,1083,1083,3164
20230622,120400,2552118982,1083,1083,1083,1083,6386
20230622,120300,2545202944,1083,1084,1085,1083,1823
20230622,120200,2543228032,1084,1085,1085,1084,2955
20230622,120100,2540024167,1085,1086,1086,1085,9852
20230622,120000,2529328746,1086,1086,1086,1086,50
20230622,115900,2529274446,1087,1087,1088,1087,1749
20230622,115800,2527373183,1087,1087,1087,1086,412
20230622,115700,2526925490,1085,1086,1086,1085,1000
20230622,115600,2525840350,1086,1087,1087,1086,852
20230622,115500,2524915076,1086,1086,1088,1086,1438
20230622,115400,2523352984,1087,1087,1087,1087,405
20230622,115300,2522912749,1089,1088,1089,1087,1956
20230622,115200,2520786549,1090,1090,1090,1090,0
20230622,115100,2520786549,1090,1089,1090,1087,294
20230622,115000,2520466464,1090,1090,1090,1089,657
20230622,114900,2519750419,1091,1091,1091,1091,1
20230622,114800,2519749328,1091,1091,1091,1087,570
20230622,114700,2519128089,1090,1091,1091,1090,501
20230622,114600,2518581998,1090,1090,1090,1090,2481
20230622,114500,2515877708,1086,1088,1088,1086,3227
20230622,114400,2512369565,1090,1088,1090,1088,1035
20230622,114300,2511241485,1088,1088,1088,1088,9
20230622,114200,2511231693,1088,1088,1088,1088,700
20230622,114100,2510470093,1087,1090,1090,1087,6118
20230622,114000,2503810841,1090,1090,1091,1090,1131
20230622,113900,2502578046,1090,1090,1090,1090,1020
20230622,113800,2501466246,1090,1090,1090,1090,463
20230622,113700,2500961576,1090,1091,1091,1090,2156
20230622,113600,2498610958,1090,1091,1093,1090,1196
20230622,113500,2497306112,1093,1088,1093,1088,9585
20230622,113400,2486856812,1087,1087,1089,1086,2445
20230622,113300,2484199936,1087,1089,1089,1087,259
20230622,113200,2483918401,1086,1088,1088,1086,2745
20230622,113100,2480936823,1088,1085,1088,1085,2316
20230622,113000,2478423948,1085,1086,1086,1085,2155
20230622,112900,2476084675,1089,1089,1089,1089,10232
20230622,112800,2464942027,1089,1089,1089,1089,91
20230622,112700,2464842928,1089,1086,1089,1086,222
20230622,112600,2464601173,1085,1084,1089,1084,3225
20230622,112500,2461100011,1084,1085,1085,1083,2445
20230622,112400,2458448764,1085,1084,1085,1084,1248
20230622,112300,2457095702,1087,1087,1087,1087,73
20230622,112200,2457016351,1087,1083,1087,1083,7427
20230622,112100,2448949926,1083,1084,1084,1083,1200
20230622,112000,2447650126,1082,1083,1083,1082,988
20230622,111900,2446580804,1083,1083,1083,1083,1
20230622,111800,2446579721,1083,1084,1084,1081,7998
20230622,111700,2437923638,1084,1087,1087,1084,8
20230622,111600,2437914963,1083,1083,1083,1083,31
20230622,111500,2437881390,1088,1083,1088,1082,7753
20230622,111400,2429477524,1083,1083,1083,1082,1872
20230622,111300,2427451173,1085,1086,1086,1083,1863
20230622,111200,2425433030,1086,1083,1086,1082,1664
20230622,111100,2423631955,1083,1089,1089,1083,19542
20230622,111000,2402411168,1089,1090,1091,1089,3105
20230622,110900,2399026619,1090,1091,1091,1090,4105
20230622,110800,2394550694,1090,1090,1091,1090,6315
20230622,110700,2387666439,1090,1089,1090,1089,5398
20230622,110600,2381785659,1089,1087,1089,1087,6682
20230622,110500,2374514509,1087,1087,1087,1086,702
20230622,110400,2373751643,1088,1087,1088,1086,1419
20230622,110300,2372210264,1087,1087,1087,1087,3079
20230622,110200,2368863391,1087,1088,1088,1087,998
20230622,110100,2367778349,1087,1085,1087,1084,4601
20230622,110000,2362782395,1085,1085,1085,1085,4873
20230622,105900,2357495190,1085,1089,1089,1085,19476
20230622,105800,2336325782,1089,1089,1090,1088,9776
20230622,105700,2325684646,1089,1091,1091,1087,10133
20230622,105600,2314663287,1087,1092,1098,1087,8227
20230622,105500,2305679503,1092,1087,1092,1085,11937
20230622,105400,2292678891,1087,1088,1090,1086,7771
20230622,105300,2284227281,1089,1090,1091,1082,44155
20230622,105200,2236277477,1090,1094,1094,1090,17237
20230622,105100,2217478467,1094,1098,1100,1094,27942
20230622,105000,2186829454,1098,1099,1100,1097,60625
20230622,104900,2120237810,1099,1088,1099,1085,89017
20230622,104800,2023115008,1089,1088,1090,1085,58042
20230622,104700,1960011369,1090,1089,1090,1085,8053
20230622,104600,1951246013,1088,1089,1090,1081,12455
20230622,104500,1937708273,1090,1079,1090,1079,42568
20230622,104400,1891613538,1079,1072,1080,1072,18580
20230622,104300,1871606199,1072,1072,1075,1071,39229
20230622,104200,1829458008,1071,1077,1078,1071,53686
20230622,104100,1771685720,1076,1071,1077,1069,28820
20230622,104000,1740752616,1071,1075,1075,1069,33321
20230622,103900,1705050544,1075,1078,1078,1073,55876
20230622,103800,1644936844,1078,1085,1085,1078,18330
20230622,103700,1625115645,1085,1080,1086,1078,16886
20230622,103600,1606854751,1080,1085,1085,1076,46601
20230622,103500,1556589833,1085,1088,1089,1080,22733
20230622,103400,1531915956,1089,1097,1100,1083,109973
20230622,103300,1411636626,1097,1079,1098,1077,109106
20230622,103200,1292492401,1079,1071,1079,1071,20850
20230622,103100,1270108464,1071,1070,1074,1065,62654
20230622,103000,1203110671,1070,1085,1098,1062,104681
20230622,102900,1090051187,1085,1084,1105,1084,298727
20230622,102800,762501120,1083,1074,1096,1060,295150
20230622,102700,443382355,1074,1048,1080,1048,172863
20230622,102600,260467480,1044,1047,1049,1044,1690
20230622,102500,258696468,1044,1044,1048,1044,955
20230622,102400,257696868,1044,1044,1044,1044,4
20230622,102300,257692692,1044,1043,1044,1043,1676
20230622,102200,255944623,1046,1044,1046,1043,548
20230622,102100,255373009,1047,1046,1048,1044,1457
20230622,102000,253848879,1048,1046,1048,1046,6
20230622,101900,253842593,1048,1046,1048,1046,578
20230622,101800,253238003,1046,1046,1046,1045,842
20230622,101700,252357285,1046,1046,1046,1046,236
20230622,101600,252110429,1049,1048,1049,1046,5011
20230622,101500,246867778,1048,1048,1048,1048,35
20230622,101400,246831098,1049,1050,1050,1044,658
20230622,101300,246141261,1050,1050,1050,1050,300
20230622,101200,245826261,1050,1050,1050,1049,225
20230622,101100,245590228,1050,1049,1050,1049,536
20230622,101000,245027961,1049,1049,1049,1049,1
20230622,100900,245026912,1044,1044,1044,1044,0
20230622,100800,245026912,1044,1044,1044,1044,216
20230622,100700,244801408,1050,1048,1050,1047,3184
20230622,100600,241460855,1048,1043,1048,1043,520
20230622,100500,240916175,1048,1042,1048,1042,1104
20230622,100400,239765728,1042,1043,1043,1042,35
20230622,100300,239729224,1041,1050,1050,1040,5787
20230622,100200,233681672,1050,1050,1050,1050,1913
20230622,100100,231673022,1050,1050,1050,1050,2131
20230622,100000,229435472,1050,1047,1050,1041,3463
20230622,095900,225810589,1046,1048,1048,1046,1110
20230622,095800,224647321,1048,1042,1048,1042,1386
20230622,095700,223195958,1048,1042,1048,1042,4900
20230622,095600,218063405,1047,1047,1047,1047,16
20230622,095500,218046653,1046,1040,1048,1040,13283
20230622,095400,204174514,1040,1038,1040,1038,3700
20230622,095300,200329061,1038,1033,1038,1033,19455
20230622,095200,180192196,1030,1032,1032,1030,7700
20230622,095100,172255955,1033,1032,1033,1032,43
20230622,095000,172211556,1032,1032,1032,1032,1000
20230622,094900,171179556,1032,1032,1032,1032,119
20230622,094800,171056748,1032,1032,1032,1032,100
20230622,094700,170953548,1032,1032,1032,1032,112
20230622,094600,170837964,1032,1032,1032,1032,1
20230622,094500,170836932,1032,1032,1033,1032,1985
20230622,094400,168788411,1032,1033,1033,1032,2072
20230622,094300,166649841,1033,1035,1035,1033,1281
20230622,094200,165326437,1036,1036,1036,1036,150
20230622,094100,165171037,1033,1034,1034,1033,1501
20230622,094000,163619828,1038,1038,1038,1038,6
20230622,093900,163613600,1040,1038,1040,1038,5281
20230622,093800,158126801,1039,1035,1039,1035,2704
20230622,093700,155319944,1035,1032,1035,1032,1213
20230622,093600,154065300,1027,1033,1033,1027,502
20230622,093500,153548617,1033,1033,1033,1027,1615
20230622,093400,151887699,1030,1030,1030,1030,601
20230622,093300,151268669,1030,1029,1030,1029,27
20230622,093200,151240867,1033,1033,1033,1033,200
20230622,093100,151034267,1033,1030,1033,1025,2875
20230622,093000,148073521,1029,1029,1029,1029,0
20230622,092900,148073521,1029,1029,1029,1029,1
20230622,092800,148072492,1027,1027,1027,1027,5801
20230622,092700,142114865,1027,1027,1027,1027,124
20230622,092600,141987517,1027,1027,1027,1027,13
20230622,092500,141974166,1027,1027,1027,1025,3524
20230622,092400,138359025,1027,1027,1027,1027,0
20230622,092300,138359025,1027,1027,1027,1026,1929
20230622,092200,136377972,1026,1025,1026,1025,635
20230622,092100,135726961,1025,1025,1025,1025,1
20230622,092000,135725936,1030,1030,1030,1030,0
20230622,091900,135725936,1030,1024,1030,1024,1336
20230622,091800,134351231,1023,1024,1024,1023,2391
20230622,091700,131905168,1024,1024,1024,1024,935
20230622,091600,130947728,1024,1020,1024,1019,4421
20230622,091500,126434161,1019,1019,1019,1019,300
20230622,091400,126128461,1017,1017,1017,1017,818
20230622,091300,125296555,1016,1016,1016,1016,298
20230622,091200,124993787,1016,1015,1016,1015,89
20230622,091100,124903451,1016,1014,1016,1014,2116
20230622,091000,122755595,1013,1013,1013,1013,641
20230622,090900,122106262,1010,1016,1016,1010,28962
20230622,090800,92762123,1016,1015,1016,1015,1383
20230622,090700,91357168,1015,1013,1015,1013,1170
20230622,090600,90170239,1013,1012,1013,1012,2954
20230622,090500,87178981,1012,1013,1013,1012,1793
20230622,090400,85363464,1013,1011,1013,1011,613
20230622,090300,84742723,1013,1009,1013,1008,3023
20230622,090200,81687757,1007,1022,1025,990,30430
20230622,090100,50960301,1022,1031,1032,1021,33643
20230622,090000,16496781,1030,1030,1033,1028,16020