stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,194300,1901510709,1603,1603,1603,1603,21394
20230622,194200,1901510709,1603,1603,1603,1603,0
20230622,194100,1901510709,1603,1603,1603,1603,0
20230622,194000,1901510709,1603,1603,1603,1603,0
20230622,193900,1901510709,1603,1603,1603,1603,0
20230622,193800,1901510709,1603,1603,1603,1603,0
20230622,193700,1901510709,1603,1603,1603,1603,0
20230622,193600,1901510709,1603,1603,1603,1603,0
20230622,193500,1901510709,1603,1603,1603,1603,0
20230622,193400,1901510709,1603,1603,1603,1603,0
20230622,193300,1901510709,1603,1603,1603,1603,0
20230622,193200,1901510709,1603,1603,1603,1603,0
20230622,193100,1901510709,1603,1603,1603,1603,0
20230622,193000,1901510709,1603,1603,1603,1603,0
20230622,192900,1901510709,1603,1603,1603,1603,0
20230622,192800,1901510709,1603,1603,1603,1603,0
20230622,192700,1901510709,1603,1603,1603,1603,0
20230622,192600,1901510709,1603,1603,1603,1603,0
20230622,192500,1901510709,1603,1603,1603,1603,0
20230622,192400,1901510709,1603,1603,1603,1603,0
20230622,192300,1901510709,1603,1603,1603,1603,0
20230622,192200,1901510709,1603,1603,1603,1603,0
20230622,192100,1901510709,1603,1603,1603,1603,0
20230622,192000,1901510709,1603,1603,1603,1603,0
20230622,191900,1901510709,1603,1603,1603,1603,0
20230622,191800,1901510709,1603,1603,1603,1603,0
20230622,191700,1901510709,1603,1603,1603,1603,0
20230622,191600,1901510709,1603,1603,1603,1603,0
20230622,191500,1901510709,1603,1603,1603,1603,0
20230622,191400,1901510709,1603,1603,1603,1603,0
20230622,191300,1901510709,1603,1603,1603,1603,21394
20230622,191200,1901510709,1603,1603,1603,1603,0
20230622,191100,1901510709,1603,1603,1603,1603,0
20230622,191000,1901510709,1603,1603,1603,1603,0
20230622,190900,1901510709,1603,1603,1603,1603,0
20230622,190800,1901510709,1603,1603,1603,1603,0
20230622,190700,1901510709,1603,1603,1603,1603,0
20230622,190600,1901510709,1603,1603,1603,1603,0
20230622,190500,1901510709,1603,1603,1603,1603,0
20230622,190400,1901510709,1603,1603,1603,1603,0
20230622,190300,1901510709,1603,1603,1603,1603,0
20230622,190200,1901510709,1603,1603,1603,1603,0
20230622,190100,1901510709,1603,1603,1603,1603,0
20230622,190000,1901510709,1603,1603,1603,1603,0
20230622,185900,1901510709,1603,1603,1603,1603,0
20230622,185800,1901510709,1603,1603,1603,1603,0
20230622,185700,1901510709,1603,1603,1603,1603,0
20230622,185600,1901510709,1603,1603,1603,1603,0
20230622,185500,1901510709,1603,1603,1603,1603,0
20230622,185400,1901510709,1603,1603,1603,1603,0
20230622,185300,1901510709,1603,1603,1603,1603,0
20230622,185200,1901510709,1603,1603,1603,1603,0
20230622,185100,1901510709,1603,1603,1603,1603,0
20230622,185000,1901510709,1603,1603,1603,1603,0
20230622,184900,1901510709,1603,1603,1603,1603,0
20230622,184800,1901510709,1603,1603,1603,1603,0
20230622,184700,1901510709,1603,1603,1603,1603,0
20230622,184600,1901510709,1603,1603,1603,1603,0
20230622,184500,1901510709,1603,1603,1603,1603,0
20230622,184400,1901510709,1603,1603,1603,1603,0
20230622,184300,1901510709,1603,1603,1603,1603,21394
20230622,184200,1901510709,1603,1603,1603,1603,0
20230622,184100,1901510709,1603,1603,1603,1603,0
20230622,184000,1901510709,1603,1603,1603,1603,0
20230622,183900,1901510709,1603,1603,1603,1603,0
20230622,183800,1901510709,1603,1603,1603,1603,0
20230622,183700,1901510709,1603,1603,1603,1603,0
20230622,183600,1901510709,1603,1603,1603,1603,0
20230622,183500,1901510709,1603,1603,1603,1603,0
20230622,183400,1901510709,1603,1603,1603,1603,0
20230622,183300,1901510709,1603,1603,1603,1603,0
20230622,183200,1901510709,1603,1603,1603,1603,0
20230622,183100,1901510709,1603,1603,1603,1603,0
20230622,183000,1901510709,1603,1603,1603,1603,0
20230622,182900,1901510709,1603,1603,1603,1603,0
20230622,182800,1901510709,1603,1603,1603,1603,0
20230622,182700,1901510709,1603,1603,1603,1603,0
20230622,182600,1901510709,1603,1603,1603,1603,0
20230622,182500,1901510709,1603,1603,1603,1603,0
20230622,182400,1901510709,1603,1603,1603,1603,0
20230622,182300,1901510709,1603,1603,1603,1603,0
20230622,182200,1901510709,1603,1603,1603,1603,0
20230622,182100,1901510709,1603,1603,1603,1603,0
20230622,182000,1901510709,1603,1603,1603,1603,0
20230622,181900,1901510709,1603,1603,1603,1603,0
20230622,181800,1901510709,1603,1603,1603,1603,0
20230622,181700,1901510709,1603,1603,1603,1603,0
20230622,181600,1901510709,1603,1603,1603,1603,0
20230622,181500,1901510709,1603,1603,1603,1603,0
20230622,181400,1901510709,1603,1603,1603,1603,0
20230622,181300,1901510709,1603,1603,1603,1603,21394
20230622,181200,1901510709,1603,1603,1603,1603,0
20230622,181100,1901510709,1603,1603,1603,1603,0
20230622,181000,1901510709,1603,1603,1603,1603,0
20230622,180900,1901510709,1603,1603,1603,1603,0
20230622,180800,1901510709,1603,1603,1603,1603,0
20230622,180700,1901510709,1603,1603,1603,1603,0
20230622,180600,1901510709,1603,1603,1603,1603,0
20230622,180500,1901510709,1603,1603,1603,1603,0
20230622,180400,1901510709,1603,1603,1603,1603,0
20230622,180300,1901510709,1603,1603,1603,1603,0
20230622,180200,1901510709,1603,1603,1603,1603,0
20230622,180100,1901510709,1603,1603,1603,1603,0
20230622,180000,1901510709,1603,1603,1603,1603,0
20230622,175900,1901510709,1603,1603,1603,1603,0
20230622,175800,1901510709,1603,1603,1603,1603,0
20230622,175700,1901510709,1603,1603,1603,1603,0
20230622,175600,1901510709,1603,1603,1603,1603,0
20230622,175500,1901510709,1603,1603,1603,1603,0
20230622,175400,1901510709,1603,1603,1603,1603,0
20230622,175300,1901510709,1603,1603,1603,1603,0
20230622,175200,1901510709,1603,1603,1603,1603,0
20230622,175100,1901510709,1603,1603,1603,1603,0
20230622,175000,1901510709,1603,1603,1603,1603,0
20230622,174900,1901510709,1603,1603,1603,1603,0
20230622,174800,1901510709,1603,1603,1603,1603,0
20230622,174700,1901510709,1603,1603,1603,1603,0
20230622,174600,1901510709,1603,1603,1603,1603,0
20230622,174500,1901510709,1603,1603,1603,1603,0
20230622,174400,1901510709,1603,1603,1603,1603,0
20230622,174300,1901510709,1603,1603,1603,1603,21394
20230622,174200,1901510709,1603,1603,1603,1603,0
20230622,174100,1901510709,1603,1603,1603,1603,0
20230622,174000,1901510709,1603,1603,1603,1603,0
20230622,173900,1901510709,1603,1603,1603,1603,0
20230622,173800,1901510709,1603,1603,1603,1603,0
20230622,173700,1901510709,1603,1603,1603,1603,0
20230622,173600,1901510709,1603,1603,1603,1603,0
20230622,173500,1901510709,1603,1603,1603,1603,0
20230622,173400,1901510709,1603,1603,1603,1603,0
20230622,173300,1901510709,1603,1603,1603,1603,0
20230622,173200,1901510709,1603,1603,1603,1603,0
20230622,173100,1901510709,1603,1603,1603,1603,0
20230622,173000,1901510709,1603,1603,1603,1603,0
20230622,172900,1901510709,1603,1603,1603,1603,0
20230622,172800,1901510709,1603,1603,1603,1603,0
20230622,172700,1901510709,1603,1603,1603,1603,0
20230622,172600,1901510709,1603,1603,1603,1603,0
20230622,172500,1901510709,1603,1603,1603,1603,0
20230622,172400,1901510709,1603,1603,1603,1603,0
20230622,172300,1901510709,1603,1603,1603,1603,0
20230622,172200,1901510709,1603,1603,1603,1603,0
20230622,172100,1901510709,1603,1603,1603,1603,0
20230622,172000,1901510709,1603,1603,1603,1603,0
20230622,171900,1901510709,1603,1603,1603,1603,0
20230622,171800,1901510709,1603,1603,1603,1603,0
20230622,171700,1901510709,1603,1603,1603,1603,0
20230622,171600,1901510709,1603,1603,1603,1603,0
20230622,171500,1901510709,1603,1603,1603,1603,0
20230622,171400,1901510709,1603,1603,1603,1603,0
20230622,171300,1901510709,1603,1603,1603,1603,21394
20230622,171200,1901510709,1603,1603,1603,1603,0
20230622,171100,1901510709,1603,1603,1603,1603,0
20230622,171000,1901510709,1603,1603,1603,1603,0
20230622,170900,1901510709,1603,1603,1603,1603,0
20230622,170800,1901510709,1603,1603,1603,1603,0
20230622,170700,1901510709,1603,1603,1603,1603,0
20230622,170600,1901510709,1603,1603,1603,1603,0
20230622,170500,1901510709,1603,1603,1603,1603,0
20230622,170400,1901510709,1603,1603,1603,1603,0
20230622,170300,1901510709,1603,1603,1603,1603,0
20230622,170200,1901510709,1603,1603,1603,1603,0
20230622,170100,1901510709,1603,1603,1603,1603,0
20230622,170000,1901510709,1603,1603,1603,1603,0
20230622,165900,1901510709,1603,1603,1603,1603,0
20230622,165800,1901510709,1603,1603,1603,1603,0
20230622,165700,1901510709,1603,1603,1603,1603,0
20230622,165600,1901510709,1603,1603,1603,1603,0
20230622,165500,1901510709,1603,1603,1603,1603,0
20230622,165400,1901510709,1603,1603,1603,1603,0
20230622,165300,1901510709,1603,1603,1603,1603,0
20230622,165200,1901510709,1603,1603,1603,1603,0
20230622,165100,1901510709,1603,1603,1603,1603,0
20230622,165000,1901510709,1603,1603,1603,1603,0
20230622,164900,1901510709,1603,1603,1603,1603,0
20230622,164800,1901510709,1603,1603,1603,1603,0
20230622,164700,1901510709,1603,1603,1603,1603,0
20230622,164600,1901510709,1603,1603,1603,1603,0
20230622,164500,1901510709,1603,1603,1603,1603,0
20230622,164400,1901510709,1603,1603,1603,1603,0
20230622,164300,1901510709,1603,1603,1603,1603,21394
20230622,164200,1901510709,1603,1603,1603,1603,0
20230622,164100,1901510709,1603,1603,1603,1603,0
20230622,164000,1901510709,1603,1603,1603,1603,0
20230622,163900,1901510709,1603,1603,1603,1603,0
20230622,163800,1901510709,1603,1603,1603,1603,0
20230622,163700,1901510709,1603,1603,1603,1603,0
20230622,163600,1901510709,1603,1603,1603,1603,0
20230622,163500,1901510709,1603,1603,1603,1603,0
20230622,163400,1901510709,1603,1603,1603,1603,0
20230622,163300,1901510709,1603,1603,1603,1603,0
20230622,163200,1901510709,1603,1603,1603,1603,0
20230622,163100,1901510709,1603,1603,1603,1603,0
20230622,163000,1901510709,1603,1603,1603,1603,0
20230622,162900,1901510709,1603,1603,1603,1603,0
20230622,162800,1901510709,1603,1603,1603,1603,0
20230622,162700,1901510709,1603,1603,1603,1603,0
20230622,162600,1901510709,1603,1603,1603,1603,0
20230622,162500,1901510709,1603,1603,1603,1603,0
20230622,162400,1901510709,1603,1603,1603,1603,0
20230622,162300,1901510709,1603,1603,1603,1603,0
20230622,162200,1901510709,1603,1603,1603,1603,0
20230622,162100,1901510709,1603,1603,1603,1603,0
20230622,162000,1901510709,1603,1603,1603,1603,0
20230622,161900,1901510709,1603,1603,1603,1603,0
20230622,161800,1901510709,1603,1603,1603,1603,0
20230622,161700,1901510709,1603,1603,1603,1603,0
20230622,161600,1901510709,1603,1603,1603,1603,0
20230622,161500,1901510709,1603,1603,1603,1603,0
20230622,161400,1901510709,1603,1603,1603,1603,0
20230622,161300,1901510709,1603,1603,1603,1603,21394
20230622,161200,1901510709,1603,1603,1603,1603,0
20230622,161100,1901510709,1603,1603,1603,1603,0
20230622,161000,1901510709,1603,1603,1603,1603,0
20230622,160900,1901510709,1603,1603,1603,1603,0
20230622,160800,1901510709,1603,1603,1603,1603,0
20230622,160700,1901510709,1603,1603,1603,1603,0
20230622,160600,1901510709,1603,1603,1603,1603,0
20230622,160500,1901510709,1603,1603,1603,1603,0
20230622,160400,1901510709,1603,1603,1603,1603,0
20230622,160300,1901510709,1603,1603,1603,1603,0
20230622,160200,1901510709,1603,1603,1603,1603,0
20230622,160100,1901510709,1603,1603,1603,1603,0
20230622,160000,1901510709,1603,1603,1603,1603,0
20230622,155900,1901510709,1603,1603,1603,1603,0
20230622,155800,1901510709,1603,1603,1603,1603,0
20230622,155700,1901510709,1603,1603,1603,1603,0
20230622,155600,1901510709,1603,1603,1603,1603,0
20230622,155500,1901510709,1603,1603,1603,1603,0
20230622,155400,1901510709,1603,1603,1603,1603,0
20230622,155300,1901510709,1603,1603,1603,1603,0
20230622,155200,1901510709,1603,1603,1603,1603,0
20230622,155100,1901510709,1603,1603,1603,1603,0
20230622,155000,1901510709,1603,1603,1603,1603,0
20230622,154900,1901510709,1603,1603,1603,1603,0
20230622,154800,1901510709,1603,1603,1603,1603,0
20230622,154700,1901510709,1603,1603,1603,1603,0
20230622,154600,1901510709,1603,1603,1603,1603,0
20230622,154500,1901510709,1603,1603,1603,1603,0
20230622,154400,1901510709,1603,1603,1603,1603,0
20230622,154300,1901510709,1603,1603,1603,1603,21394
20230622,154200,1901510709,1603,1603,1603,1603,0
20230622,154100,1901510709,1603,1603,1603,1603,0
20230622,154000,1901510709,1603,1603,1603,1603,0
20230622,153900,1901510709,1603,1603,1603,1603,0
20230622,153800,1901510709,1603,1603,1603,1603,0
20230622,153700,1901510709,1603,1603,1603,1603,0
20230622,153600,1901510709,1603,1603,1603,1603,0
20230622,153500,1901510709,1603,1603,1603,1603,0
20230622,153400,1901510709,1603,1603,1603,1603,0
20230622,153300,1901510709,1603,1603,1603,1603,0
20230622,153200,1901510709,1603,1603,1603,1603,0
20230622,153100,1901510709,1603,1603,1603,1603,0
20230622,153000,1901510709,1603,1603,1603,1603,21394
20230622,152900,1867216127,1603,1603,1603,1603,0
20230622,152800,1867216127,1603,1603,1603,1603,0
20230622,152700,1867216127,1603,1603,1603,1603,0
20230622,152600,1867216127,1603,1603,1603,1603,0
20230622,152500,1867216127,1603,1603,1603,1603,0
20230622,152400,1867216127,1603,1603,1603,1603,0
20230622,152300,1867216127,1603,1603,1603,1603,0
20230622,152200,1867216127,1603,1603,1603,1603,0
20230622,152100,1867216127,1603,1603,1603,1603,0
20230622,152000,1867216127,1603,1603,1603,1603,0
20230622,151900,1867216127,1603,1605,1605,1601,3079
20230622,151800,1862282866,1605,1601,1605,1601,9820
20230622,151700,1846543224,1603,1601,1603,1601,5518
20230622,151600,1837704670,1601,1602,1602,1600,28309
20230622,151500,1792384212,1603,1603,1603,1602,3570
20230622,151400,1786664030,1602,1603,1603,1602,3267
20230622,151300,1781430293,1602,1602,1603,1602,15662
20230622,151200,1756339764,1602,1603,1603,1602,1857
20230622,151100,1753363493,1603,1603,1603,1603,1481
20230622,151000,1750989450,1602,1603,1603,1602,1363
20230622,150900,1748805081,1603,1603,1604,1603,331
20230622,150800,1748274487,1603,1604,1604,1603,927
20230622,150700,1746788501,1602,1605,1605,1602,5603
20230622,150600,1737810616,1605,1604,1605,1603,3894
20230622,150500,1731568492,1604,1604,1605,1604,5038
20230622,150400,1723483170,1605,1603,1605,1603,2729
20230622,150300,1719108562,1603,1604,1604,1603,2725
20230622,150200,1714739339,1604,1604,1604,1604,3971
20230622,150100,1708369855,1604,1604,1605,1603,202
20230622,150000,1708045889,1605,1603,1605,1603,4116
20230622,145900,1701443939,1604,1603,1604,1603,6664
20230622,145800,1690758147,1603,1600,1603,1600,10961
20230622,145700,1673205520,1600,1603,1603,1599,167877
20230622,145600,1404490922,1603,1603,1603,1602,1938
20230622,145500,1401384729,1602,1603,1603,1602,4588
20230622,145400,1394034237,1603,1603,1603,1602,1013
20230622,145300,1392410838,1602,1603,1603,1602,721
20230622,145200,1391255368,1603,1603,1603,1602,2419
20230622,145100,1387379149,1603,1603,1603,1602,7578
20230622,145000,1375233145,1603,1602,1603,1602,26
20230622,144900,1375191468,1603,1603,1603,1603,128
20230622,144800,1374986284,1603,1603,1603,1603,667
20230622,144700,1373917083,1604,1604,1604,1602,5183
20230622,144600,1365608579,1604,1604,1604,1604,574
20230622,144500,1364687883,1604,1604,1604,1604,1463
20230622,144400,1362341231,1604,1603,1604,1603,2680
20230622,144300,1358044473,1603,1602,1603,1602,2164
20230622,144200,1354576031,1602,1603,1603,1602,15945
20230622,144100,1329031949,1603,1602,1603,1602,5106
20230622,144000,1320851569,1603,1603,1603,1603,671
20230622,143900,1319775956,1603,1603,1604,1602,50457
20230622,143800,1238908935,1603,1604,1604,1603,6844
20230622,143700,1227937697,1604,1603,1604,1603,2492
20230622,143600,1223942732,1603,1604,1604,1603,1751
20230622,143500,1221134178,1604,1604,1604,1604,251
20230622,143400,1220731574,1603,1604,1604,1603,415
20230622,143300,1220066307,1603,1603,1604,1603,3712
20230622,143200,1214115857,1604,1603,1604,1603,298
20230622,143100,1213638160,1603,1603,1604,1603,1919
20230622,143000,1210562002,1604,1604,1604,1604,42
20230622,142900,1210494634,1604,1604,1604,1604,181
20230622,142800,1210204310,1604,1604,1604,1603,1082
20230622,142700,1208469404,1604,1604,1604,1603,6895
20230622,142600,1197415624,1603,1604,1604,1603,8472
20230622,142500,1183832551,1604,1604,1604,1603,422
20230622,142400,1183155874,1604,1604,1604,1603,978
20230622,142300,1181588113,1604,1604,1604,1604,547
20230622,142200,1180710725,1605,1605,1605,1605,7
20230622,142100,1180699490,1605,1605,1605,1604,722
20230622,142000,1179541345,1604,1604,1605,1604,4212
20230622,141900,1172785277,1605,1605,1605,1605,0
20230622,141800,1172785277,1605,1605,1605,1604,2059
20230622,141700,1169482592,1604,1604,1604,1604,349
20230622,141600,1168922796,1605,1604,1605,1604,1838
20230622,141500,1165972816,1604,1605,1605,1604,1402
20230622,141400,1163724006,1604,1605,1605,1604,12300
20230622,141300,1143994804,1605,1604,1605,1604,1453
20230622,141200,1141664038,1604,1605,1605,1604,1830
20230622,141100,1138728154,1604,1606,1606,1604,131
20230622,141000,1138517795,1605,1605,1606,1605,1222
20230622,140900,1136555635,1605,1604,1605,1604,862
20230622,140800,1135172157,1604,1604,1604,1604,30
20230622,140700,1135124037,1604,1604,1604,1604,180
20230622,140600,1134835317,1605,1604,1605,1604,851
20230622,140500,1133470210,1605,1606,1606,1605,3050
20230622,140400,1128574462,1606,1606,1606,1606,116
20230622,140300,1128388166,1606,1606,1606,1606,129
20230622,140200,1128180992,1606,1606,1606,1606,2650
20230622,140100,1123925092,1606,1606,1606,1606,35
20230622,140000,1123868882,1606,1606,1606,1606,8
20230622,135900,1123856034,1605,1605,1605,1604,1642
20230622,135800,1121220824,1604,1605,1605,1604,1126
20230622,135700,1119413717,1605,1605,1605,1605,632
20230622,135600,1118399357,1605,1605,1605,1604,11164
20230622,135500,1100491137,1605,1605,1605,1605,10
20230622,135400,1100475087,1605,1605,1605,1605,36
20230622,135300,1100417307,1605,1605,1605,1604,242
20230622,135200,1100029001,1605,1605,1605,1604,2041
20230622,135100,1096754033,1605,1605,1605,1604,50
20230622,135000,1096673802,1604,1605,1605,1604,3527
20230622,134900,1091013178,1606,1606,1606,1605,1679
20230622,134800,1088318375,1605,1606,1606,1605,10360
20230622,134700,1071690463,1606,1606,1606,1606,0
20230622,134600,1071690463,1606,1606,1606,1606,4
20230622,134500,1071684039,1606,1606,1606,1606,4035
20230622,134400,1065203829,1606,1606,1606,1605,6062
20230622,134300,1055468261,1606,1606,1606,1606,0
20230622,134200,1055468261,1606,1606,1606,1606,49
20230622,134100,1055389567,1606,1606,1606,1606,151
20230622,134000,1055147061,1606,1607,1607,1606,1330
20230622,133900,1053011051,1606,1606,1606,1606,2663
20230622,133800,1048734273,1606,1607,1607,1606,200
20230622,133700,1048412973,1607,1606,1607,1606,5
20230622,133600,1048404942,1607,1607,1607,1607,510
20230622,133500,1047585372,1607,1607,1607,1607,136
20230622,133400,1047366820,1607,1607,1607,1606,532
20230622,133300,1046512348,1606,1606,1606,1606,482
20230622,133200,1045738256,1607,1606,1607,1606,1047
20230622,133100,1044056724,1606,1606,1606,1605,5815
20230622,133000,1034719833,1607,1607,1607,1606,1801
20230622,132900,1031826626,1607,1606,1607,1606,2612
20230622,132800,1027631632,1606,1606,1606,1606,358
20230622,132700,1027056684,1606,1606,1607,1606,1640
20230622,132600,1024422220,1607,1607,1607,1607,150
20230622,132500,1024181170,1607,1605,1607,1605,726
20230622,132400,1023015214,1605,1606,1606,1605,5919
20230622,132300,1013509301,1606,1606,1606,1606,105
20230622,132200,1013340671,1606,1605,1606,1605,3051
20230622,132100,1008443692,1605,1605,1605,1605,2141
20230622,132000,1005007387,1605,1605,1605,1605,156
20230622,131900,1004757007,1604,1605,1605,1604,11654
20230622,131800,986055337,1605,1605,1606,1605,4114
20230622,131700,979452366,1606,1605,1606,1605,11841
20230622,131600,960447461,1606,1606,1606,1606,104
20230622,131500,960280437,1606,1606,1606,1606,111
20230622,131400,960102171,1606,1606,1606,1605,6842
20230622,131300,949120439,1606,1606,1606,1606,280
20230622,131200,948670759,1606,1606,1606,1606,147
20230622,131100,948434677,1606,1605,1606,1605,48
20230622,131000,948357617,1605,1606,1606,1605,932
20230622,130900,946861651,1606,1606,1606,1605,139
20230622,130800,946638430,1606,1606,1606,1606,2157
20230622,130700,943174288,1606,1606,1606,1606,4013
20230622,130600,936729410,1606,1606,1606,1606,4517
20230622,130500,929475108,1605,1605,1606,1605,1072
20230622,130400,927753487,1606,1606,1606,1606,12
20230622,130300,927734215,1605,1605,1605,1605,1717
20230622,130200,924978430,1605,1605,1605,1605,130
20230622,130100,924769780,1605,1606,1606,1605,11266
20230622,130000,906687834,1606,1606,1606,1606,4622
20230622,125900,899264902,1606,1606,1606,1606,0
20230622,125800,899264902,1606,1606,1606,1606,1002
20230622,125700,897655690,1606,1606,1606,1606,0
20230622,125600,897655690,1606,1606,1606,1606,901
20230622,125500,896208684,1606,1606,1607,1606,2488
20230622,125400,892212945,1607,1606,1607,1606,731
20230622,125300,891038958,1607,1606,1607,1606,188
20230622,125200,890736972,1606,1606,1606,1606,1006
20230622,125100,889121336,1606,1607,1607,1606,93
20230622,125000,888971949,1607,1607,1607,1607,160
20230622,124900,888714829,1607,1607,1607,1607,70
20230622,124800,888602339,1607,1606,1607,1606,807
20230622,124700,887305495,1606,1606,1606,1606,45
20230622,124600,887233225,1606,1606,1606,1606,1179
20230622,124500,885339751,1606,1605,1606,1605,1054
20230622,124400,883647517,1605,1606,1606,1605,1068
20230622,124300,881932339,1606,1606,1606,1605,4637
20230622,124200,874485417,1605,1606,1606,1605,11577
20230622,124100,855892955,1607,1606,1607,1606,73
20230622,124000,855775647,1607,1606,1607,1606,23
20230622,123900,855738687,1607,1606,1607,1606,228
20230622,123800,855372487,1607,1608,1608,1607,17
20230622,123700,855345161,1608,1608,1608,1608,38
20230622,123600,855284057,1606,1606,1606,1606,452
20230622,123500,854558145,1606,1606,1608,1606,215
20230622,123400,854212660,1606,1606,1606,1606,3
20230622,123300,854207842,1607,1608,1608,1606,215
20230622,123200,853862534,1606,1608,1608,1606,24060
20230622,123100,815220597,1608,1608,1608,1607,239
20230622,123000,814836422,1607,1607,1607,1607,1051
20230622,122900,813147465,1608,1607,1608,1607,5355
20230622,122800,804541925,1608,1608,1608,1608,111
20230622,122700,804363437,1608,1608,1608,1608,0
20230622,122600,804363437,1608,1608,1608,1608,41
20230622,122500,804297509,1608,1608,1608,1608,707
20230622,122400,803160653,1608,1608,1608,1608,88
20230622,122300,803019149,1608,1608,1608,1608,200
20230622,122200,802697549,1607,1607,1607,1607,242
20230622,122100,802308655,1608,1608,1608,1608,48
20230622,122000,802231471,1608,1608,1608,1608,265
20230622,121900,801805351,1608,1608,1608,1608,500
20230622,121800,801001351,1608,1609,1609,1608,1052
20230622,121700,799308688,1609,1609,1609,1609,2
20230622,121600,799305470,1609,1608,1609,1608,455
20230622,121500,798573780,1608,1608,1608,1608,31
20230622,121400,798523932,1608,1607,1608,1607,3694
20230622,121300,792585863,1607,1607,1607,1607,100
20230622,121200,792425163,1607,1607,1607,1607,621
20230622,121100,791427216,1608,1608,1608,1608,32
20230622,121000,791375760,1608,1608,1608,1608,2
20230622,120900,791372544,1608,1608,1608,1608,321
20230622,120800,790856376,1608,1608,1608,1607,141
20230622,120700,790629659,1608,1607,1608,1607,5293
20230622,120600,782123715,1608,1608,1608,1608,4
20230622,120500,782117283,1607,1608,1608,1607,1051
20230622,120400,780427858,1608,1608,1609,1608,157
20230622,120300,780175401,1609,1609,1609,1609,33
20230622,120200,780122304,1608,1608,1608,1608,120
20230622,120100,779929344,1608,1609,1609,1608,50
20230622,120000,779848900,1608,1609,1609,1608,2060
20230622,115900,776536260,1609,1609,1609,1609,0
20230622,115800,776536260,1609,1608,1609,1608,12
20230622,115700,776516953,1609,1609,1609,1608,307
20230622,115600,776023090,1609,1608,1609,1608,2672
20230622,115500,771725842,1609,1609,1609,1609,430
20230622,115400,771033972,1609,1609,1610,1609,1666
20230622,115300,768352885,1609,1609,1609,1609,786
20230622,115200,767088211,1609,1609,1609,1609,8
20230622,115100,767075339,1609,1609,1609,1609,297
20230622,115000,766597466,1609,1609,1610,1609,445
20230622,114900,765881448,1609,1609,1609,1609,0
20230622,114800,765881448,1609,1609,1609,1609,114
20230622,114700,765698022,1609,1609,1609,1609,2346
20230622,114600,761923308,1608,1608,1608,1608,899
20230622,114500,760477716,1608,1608,1608,1607,5203
20230622,114400,752112292,1608,1608,1608,1608,100
20230622,114300,751951492,1608,1607,1608,1607,3005
20230622,114200,747122453,1608,1608,1608,1608,1429
20230622,114100,744824621,1608,1608,1608,1608,1040
20230622,114000,743152301,1608,1608,1608,1608,1514
20230622,113900,740717789,1609,1608,1609,1608,8546
20230622,113800,726975795,1609,1608,1609,1608,2719
20230622,113700,722603623,1608,1608,1608,1608,223
20230622,113600,722245039,1608,1608,1608,1608,204
20230622,113500,721917007,1608,1608,1608,1608,1732
20230622,113400,719131951,1609,1609,1609,1608,395
20230622,113300,718496417,1609,1609,1609,1609,101
20230622,113200,718333908,1609,1609,1609,1609,985
20230622,113100,716749043,1609,1608,1609,1608,304
20230622,113000,716260207,1609,1608,1609,1608,1231
20230622,112900,714279529,1608,1609,1609,1608,634
20230622,112800,713260052,1609,1609,1609,1609,323
20230622,112700,712740345,1609,1609,1609,1609,102
20230622,112600,712576227,1609,1609,1609,1609,8
20230622,112500,712563355,1609,1609,1609,1609,100
20230622,112400,712402455,1609,1608,1609,1608,1028
20230622,112300,710749421,1608,1608,1608,1608,128
20230622,112200,710543597,1608,1608,1608,1608,2175
20230622,112100,707046197,1608,1609,1609,1608,534
20230622,112000,706187101,1609,1608,1609,1608,202
20230622,111900,705862184,1608,1609,1609,1608,1970
20230622,111800,702693392,1609,1609,1609,1609,709
20230622,111700,701552611,1609,1610,1610,1609,3311
20230622,111600,696222130,1610,1610,1610,1610,1015
20230622,111500,694587980,1610,1609,1610,1609,2756
20230622,111400,690153575,1608,1609,1609,1608,519
20230622,111300,689318862,1609,1609,1609,1609,118
20230622,111200,689129000,1609,1609,1609,1608,800
20230622,111100,687842400,1608,1609,1609,1608,1216
20230622,111000,685887056,1608,1609,1609,1608,5186
20230622,110900,677547920,1609,1608,1609,1608,215
20230622,110800,677202197,1608,1608,1609,1608,108
20230622,110700,677028433,1609,1608,1609,1608,114
20230622,110600,676845077,1609,1609,1609,1608,7913
20230622,110500,664119407,1609,1609,1609,1608,941
20230622,110400,662605399,1609,1609,1609,1609,237
20230622,110300,662224066,1608,1608,1608,1607,20616
20230622,110200,629073543,1608,1608,1608,1608,3
20230622,110100,629068719,1607,1608,1608,1607,61
20230622,110000,628970641,1607,1608,1608,1607,2003
20230622,105900,625751597,1608,1608,1608,1608,246
20230622,105800,625356029,1608,1607,1608,1607,2510
20230622,105700,621322456,1607,1606,1607,1606,278
20230622,105600,620875878,1607,1607,1607,1606,241
20230622,105500,620488651,1607,1607,1607,1607,3454
20230622,105400,614938073,1606,1607,1607,1606,517
20230622,105300,614107630,1607,1607,1607,1606,553
20230622,105200,613218992,1607,1607,1607,1606,171
20230622,105100,612944323,1607,1606,1607,1606,2333
20230622,105000,609197308,1607,1607,1607,1606,140
20230622,104900,608972428,1606,1607,1607,1606,3252
20230622,104800,603746556,1606,1607,1607,1606,228
20230622,104700,603380288,1607,1607,1607,1607,743
20230622,104600,602186287,1607,1607,1607,1606,4927
20230622,104500,594273297,1607,1607,1607,1606,814
20230622,104400,592965803,1606,1606,1606,1606,365
20230622,104300,592379613,1607,1607,1607,1607,1186
20230622,104200,590473711,1607,1607,1607,1606,5282
20230622,104100,581990705,1607,1606,1607,1606,139
20230622,104000,581767466,1606,1606,1606,1606,141
20230622,103900,581541020,1606,1607,1607,1606,927
20230622,103800,580051957,1607,1607,1607,1607,329
20230622,103700,579523254,1607,1607,1607,1607,685
20230622,103600,578422459,1607,1607,1607,1607,549
20230622,103500,577540216,1607,1607,1607,1606,451
20230622,103400,576815588,1606,1607,1607,1606,170
20230622,103300,576542525,1607,1606,1607,1606,2139
20230622,103200,573106913,1606,1607,1607,1606,3097
20230622,103100,568133035,1607,1607,1607,1606,678
20230622,103000,567043589,1607,1607,1607,1607,1414
20230622,102900,564771291,1607,1607,1608,1607,2810
20230622,102800,560255602,1608,1607,1608,1607,1584
20230622,102700,557708660,1607,1607,1607,1605,4981
20230622,102600,549710961,1607,1608,1608,1606,2608
20230622,102500,545519906,1608,1608,1608,1606,280
20230622,102400,545069949,1608,1607,1608,1605,16026
20230622,102300,519347315,1607,1606,1607,1606,12758
20230622,102200,498857215,1607,1607,1607,1606,1036
20230622,102100,497192766,1607,1606,1607,1606,24384
20230622,102000,458032055,1607,1606,1607,1606,855
20230622,101900,456658700,1607,1607,1607,1606,7261
20230622,101800,444996347,1607,1607,1607,1607,5829
20230622,101700,435629144,1607,1608,1608,1607,1292
20230622,101600,433552867,1607,1607,1608,1607,18831
20230622,101500,403291401,1608,1608,1608,1607,446
20230622,101400,402574309,1608,1608,1608,1607,1240
20230622,101300,400581221,1608,1608,1608,1606,2040
20230622,101200,397303962,1607,1608,1608,1607,134
20230622,101100,397088623,1608,1607,1608,1606,1431
20230622,101000,394788184,1607,1605,1607,1605,1116
20230622,100900,392995871,1606,1607,1607,1606,6017
20230622,100800,383332526,1607,1608,1608,1606,8058
20230622,100700,370385357,1607,1608,1608,1607,606
20230622,100600,369411412,1608,1607,1608,1607,902
20230622,100500,367961897,1606,1606,1607,1606,409
20230622,100400,367304743,1606,1606,1607,1605,113
20230622,100300,367123276,1606,1605,1606,1605,3010
20230622,100200,362291806,1605,1606,1606,1605,271
20230622,100100,361856730,1606,1604,1606,1604,1156
20230622,100000,360001796,1604,1604,1605,1604,1760
20230622,095900,357178071,1605,1606,1606,1604,1207
20230622,095800,355241899,1604,1606,1606,1604,10056
20230622,095700,339105786,1606,1606,1607,1606,1258
20230622,095600,337085124,1606,1606,1607,1606,1216
20230622,095500,335131403,1606,1606,1606,1605,3401
20230622,095400,329669897,1606,1605,1606,1605,13760
20230622,095300,307584843,1606,1608,1608,1605,20832
20230622,095200,274141525,1607,1607,1607,1607,4250
20230622,095100,267311775,1608,1608,1608,1607,466
20230622,095000,266562577,1608,1608,1608,1607,2242
20230622,094900,262957544,1607,1608,1608,1607,1056
20230622,094800,261259996,1608,1607,1608,1607,161
20230622,094700,261001240,1607,1606,1607,1606,221
20230622,094600,260646163,1606,1606,1607,1606,3903
20230622,094500,254377587,1606,1606,1608,1606,2134
20230622,094400,250950349,1606,1606,1608,1606,2765
20230622,094300,246509757,1606,1607,1608,1606,11103
20230622,094200,228676742,1607,1608,1608,1607,1678
20230622,094100,225980064,1608,1607,1608,1607,811
20230622,094000,224676786,1607,1609,1609,1607,5503
20230622,093900,215829964,1609,1609,1609,1608,69
20230622,093800,215718955,1609,1610,1610,1609,4339
20230622,093700,208737503,1609,1609,1610,1609,5659
20230622,093600,199632070,1610,1610,1610,1609,696
20230622,093500,198511963,1610,1610,1610,1609,546
20230622,093400,197632933,1610,1610,1610,1610,277
20230622,093300,197186963,1610,1610,1610,1609,427
20230622,093200,196499495,1609,1609,1609,1608,1760
20230622,093100,193668783,1609,1609,1609,1608,5630
20230622,093000,184613724,1610,1610,1610,1610,4840
20230622,092900,176821324,1610,1612,1612,1610,7727
20230622,092800,164377080,1612,1613,1613,1612,2487
20230622,092700,160366874,1613,1612,1613,1611,2815
20230622,092600,155830789,1612,1612,1612,1611,1533
20230622,092500,153359715,1612,1612,1612,1611,577
20230622,092400,152429950,1611,1612,1612,1611,1061
20230622,092300,150720628,1611,1612,1612,1611,1062
20230622,092200,149009519,1611,1610,1612,1610,2068
20230622,092100,145678011,1611,1611,1611,1610,5935
20230622,092000,136120465,1611,1611,1612,1611,893
20230622,091900,134681356,1612,1610,1612,1610,2950
20230622,091800,129931710,1610,1611,1611,1610,2415
20230622,091700,126041809,1611,1610,1611,1608,2196
20230622,091600,122505220,1610,1608,1610,1608,7350
20230622,091500,110683262,1608,1608,1608,1607,329
20230622,091400,110154459,1608,1608,1608,1607,1258
20230622,091300,108132432,1608,1608,1608,1607,3127
20230622,091200,103107036,1608,1610,1610,1608,1552
20230622,091100,100611334,1609,1610,1610,1609,417
20230622,091000,99940303,1610,1611,1611,1608,1337
20230622,090900,97787176,1612,1611,1612,1608,1995
20230622,090800,94576078,1611,1613,1613,1611,5385
20230622,090700,85890301,1613,1611,1613,1606,814
20230622,090600,84580009,1612,1611,1613,1604,9099
20230622,090500,69958035,1611,1611,1613,1611,347
20230622,090400,69398998,1611,1610,1613,1610,5233
20230622,090300,60966167,1611,1612,1613,1611,5864
20230622,090200,51515493,1612,1614,1614,1611,3448
20230622,090100,45957257,1614,1614,1615,1612,2560
20230622,090000,41826084,1611,1605,1611,1603,25957