stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190700,16301456180,15880,15880,15880,15880,44300
20230704,190600,16301456180,15880,15880,15880,15880,0
20230704,190500,16301456180,15880,15880,15880,15880,0
20230704,190400,16301456180,15880,15880,15880,15880,0
20230704,190300,16301456180,15880,15880,15880,15880,0
20230704,190200,16301456180,15880,15880,15880,15880,0
20230704,190100,16301456180,15880,15880,15880,15880,0
20230704,190000,16301456180,15880,15880,15880,15880,0
20230704,185900,16301456180,15880,15880,15880,15880,0
20230704,185800,16301456180,15880,15880,15880,15880,0
20230704,185700,16301456180,15880,15880,15880,15880,0
20230704,185600,16301456180,15880,15880,15880,15880,0
20230704,185500,16301456180,15880,15880,15880,15880,0
20230704,185400,16301456180,15880,15880,15880,15880,0
20230704,185300,16301456180,15880,15880,15880,15880,0
20230704,185200,16301456180,15880,15880,15880,15880,0
20230704,185100,16301456180,15880,15880,15880,15880,0
20230704,185000,16301456180,15880,15880,15880,15880,0
20230704,184900,16301456180,15880,15880,15880,15880,0
20230704,184800,16301456180,15880,15880,15880,15880,0
20230704,184700,16301456180,15880,15880,15880,15880,0
20230704,184600,16301456180,15880,15880,15880,15880,0
20230704,184500,16301456180,15880,15880,15880,15880,0
20230704,184400,16301456180,15880,15880,15880,15880,0
20230704,184300,16301456180,15880,15880,15880,15880,0
20230704,184200,16301456180,15880,15880,15880,15880,0
20230704,184100,16301456180,15880,15880,15880,15880,0
20230704,184000,16301456180,15880,15880,15880,15880,0
20230704,183900,16301456180,15880,15880,15880,15880,0
20230704,183800,16301456180,15880,15880,15880,15880,0
20230704,183700,16301456180,15880,15880,15880,15880,44300
20230704,183600,16301456180,15880,15880,15880,15880,0
20230704,183500,16301456180,15880,15880,15880,15880,0
20230704,183400,16301456180,15880,15880,15880,15880,0
20230704,183300,16301456180,15880,15880,15880,15880,0
20230704,183200,16301456180,15880,15880,15880,15880,0
20230704,183100,16301456180,15880,15880,15880,15880,0
20230704,183000,16301456180,15880,15880,15880,15880,0
20230704,182900,16301456180,15880,15880,15880,15880,0
20230704,182800,16301456180,15880,15880,15880,15880,0
20230704,182700,16301456180,15880,15880,15880,15880,0
20230704,182600,16301456180,15880,15880,15880,15880,0
20230704,182500,16301456180,15880,15880,15880,15880,0
20230704,182400,16301456180,15880,15880,15880,15880,0
20230704,182300,16301456180,15880,15880,15880,15880,0
20230704,182200,16301456180,15880,15880,15880,15880,0
20230704,182100,16301456180,15880,15880,15880,15880,0
20230704,182000,16301456180,15880,15880,15880,15880,0
20230704,181900,16301456180,15880,15880,15880,15880,0
20230704,181800,16301456180,15880,15880,15880,15880,0
20230704,181700,16301456180,15880,15880,15880,15880,0
20230704,181600,16301456180,15880,15880,15880,15880,0
20230704,181500,16301456180,15880,15880,15880,15880,0
20230704,181400,16301456180,15880,15880,15880,15880,0
20230704,181300,16301456180,15880,15880,15880,15880,0
20230704,181200,16301456180,15880,15880,15880,15880,0
20230704,181100,16301456180,15880,15880,15880,15880,0
20230704,181000,16301456180,15880,15880,15880,15880,0
20230704,180900,16301456180,15880,15880,15880,15880,0
20230704,180800,16301456180,15880,15880,15880,15880,0
20230704,180700,16301456180,15880,15880,15880,15880,44300
20230704,180600,16301456180,15880,15880,15880,15880,0
20230704,180500,16301456180,15880,15880,15880,15880,0
20230704,180400,16301456180,15880,15880,15880,15880,0
20230704,180300,16301456180,15880,15880,15880,15880,0
20230704,180200,16301456180,15880,15880,15880,15880,0
20230704,180100,16301456180,15880,15880,15880,15880,0
20230704,180000,16301456180,15880,15880,15880,15880,0
20230704,175900,16301456180,15880,15880,15880,15880,0
20230704,175800,16301456180,15880,15880,15880,15880,0
20230704,175700,16301456180,15880,15880,15880,15880,0
20230704,175600,16301456180,15880,15880,15880,15880,0
20230704,175500,16301456180,15880,15880,15880,15880,0
20230704,175400,16301456180,15880,15880,15880,15880,0
20230704,175300,16301456180,15880,15880,15880,15880,0
20230704,175200,16301456180,15880,15880,15880,15880,0
20230704,175100,16301456180,15880,15880,15880,15880,0
20230704,175000,16301456180,15880,15880,15880,15880,0
20230704,174900,16301456180,15880,15880,15880,15880,0
20230704,174800,16301456180,15880,15880,15880,15880,0
20230704,174700,16301456180,15880,15880,15880,15880,0
20230704,174600,16301456180,15880,15880,15880,15880,0
20230704,174500,16301456180,15880,15880,15880,15880,0
20230704,174400,16301456180,15880,15880,15880,15880,0
20230704,174300,16301456180,15880,15880,15880,15880,0
20230704,174200,16301456180,15880,15880,15880,15880,0
20230704,174100,16301456180,15880,15880,15880,15880,0
20230704,174000,16301456180,15880,15880,15880,15880,0
20230704,173900,16301456180,15880,15880,15880,15880,0
20230704,173800,16301456180,15880,15880,15880,15880,0
20230704,173700,16301456180,15880,15880,15880,15880,44300
20230704,173600,16301456180,15880,15880,15880,15880,0
20230704,173500,16301456180,15880,15880,15880,15880,0
20230704,173400,16301456180,15880,15880,15880,15880,0
20230704,173300,16301456180,15880,15880,15880,15880,0
20230704,173200,16301456180,15880,15880,15880,15880,0
20230704,173100,16301456180,15880,15880,15880,15880,0
20230704,173000,16301456180,15880,15880,15880,15880,0
20230704,172900,16301456180,15880,15880,15880,15880,0
20230704,172800,16301456180,15880,15880,15880,15880,0
20230704,172700,16301456180,15880,15880,15880,15880,0
20230704,172600,16301456180,15880,15880,15880,15880,0
20230704,172500,16301456180,15880,15880,15880,15880,0
20230704,172400,16301456180,15880,15880,15880,15880,0
20230704,172300,16301456180,15880,15880,15880,15880,0
20230704,172200,16301456180,15880,15880,15880,15880,0
20230704,172100,16301456180,15880,15880,15880,15880,0
20230704,172000,16301456180,15880,15880,15880,15880,0
20230704,171900,16301456180,15880,15880,15880,15880,0
20230704,171800,16301456180,15880,15880,15880,15880,0
20230704,171700,16301456180,15880,15880,15880,15880,0
20230704,171600,16301456180,15880,15880,15880,15880,0
20230704,171500,16301456180,15880,15880,15880,15880,0
20230704,171400,16301456180,15880,15880,15880,15880,0
20230704,171300,16301456180,15880,15880,15880,15880,0
20230704,171200,16301456180,15880,15880,15880,15880,0
20230704,171100,16301456180,15880,15880,15880,15880,0
20230704,171000,16301456180,15880,15880,15880,15880,0
20230704,170900,16301456180,15880,15880,15880,15880,0
20230704,170800,16301456180,15880,15880,15880,15880,0
20230704,170700,16301456180,15880,15880,15880,15880,44300
20230704,170600,16301456180,15880,15880,15880,15880,0
20230704,170500,16301456180,15880,15880,15880,15880,0
20230704,170400,16301456180,15880,15880,15880,15880,0
20230704,170300,16301456180,15880,15880,15880,15880,0
20230704,170200,16301456180,15880,15880,15880,15880,0
20230704,170100,16301456180,15880,15880,15880,15880,0
20230704,170000,16301456180,15880,15880,15880,15880,0
20230704,165900,16301456180,15880,15880,15880,15880,0
20230704,165800,16301456180,15880,15880,15880,15880,0
20230704,165700,16301456180,15880,15880,15880,15880,0
20230704,165600,16301456180,15880,15880,15880,15880,0
20230704,165500,16301456180,15880,15880,15880,15880,0
20230704,165400,16301456180,15880,15880,15880,15880,0
20230704,165300,16301456180,15880,15880,15880,15880,0
20230704,165200,16301456180,15880,15880,15880,15880,0
20230704,165100,16301456180,15880,15880,15880,15880,0
20230704,165000,16301456180,15880,15880,15880,15880,0
20230704,164900,16301456180,15880,15880,15880,15880,0
20230704,164800,16301456180,15880,15880,15880,15880,0
20230704,164700,16301456180,15880,15880,15880,15880,0
20230704,164600,16301456180,15880,15880,15880,15880,0
20230704,164500,16301456180,15880,15880,15880,15880,0
20230704,164400,16301456180,15880,15880,15880,15880,0
20230704,164300,16301456180,15880,15880,15880,15880,0
20230704,164200,16301456180,15880,15880,15880,15880,0
20230704,164100,16301456180,15880,15880,15880,15880,0
20230704,164000,16301456180,15880,15880,15880,15880,0
20230704,163900,16301456180,15880,15880,15880,15880,0
20230704,163800,16301456180,15880,15880,15880,15880,0
20230704,163700,16301456180,15880,15880,15880,15880,44300
20230704,163600,16301456180,15880,15880,15880,15880,0
20230704,163500,16301456180,15880,15880,15880,15880,0
20230704,163400,16301456180,15880,15880,15880,15880,0
20230704,163300,16301456180,15880,15880,15880,15880,0
20230704,163200,16301456180,15880,15880,15880,15880,0
20230704,163100,16301456180,15880,15880,15880,15880,0
20230704,163000,16301456180,15880,15880,15880,15880,0
20230704,162900,16301456180,15880,15880,15880,15880,0
20230704,162800,16301456180,15880,15880,15880,15880,0
20230704,162700,16301456180,15880,15880,15880,15880,0
20230704,162600,16301456180,15880,15880,15880,15880,0
20230704,162500,16301456180,15880,15880,15880,15880,0
20230704,162400,16301456180,15880,15880,15880,15880,0
20230704,162300,16301456180,15880,15880,15880,15880,0
20230704,162200,16301456180,15880,15880,15880,15880,0
20230704,162100,16301456180,15880,15880,15880,15880,0
20230704,162000,16301456180,15880,15880,15880,15880,0
20230704,161900,16301456180,15880,15880,15880,15880,0
20230704,161800,16301456180,15880,15880,15880,15880,0
20230704,161700,16301456180,15880,15880,15880,15880,0
20230704,161600,16301456180,15880,15880,15880,15880,0
20230704,161500,16301456180,15880,15880,15880,15880,0
20230704,161400,16301456180,15880,15880,15880,15880,0
20230704,161300,16301456180,15880,15880,15880,15880,0
20230704,161200,16301456180,15880,15880,15880,15880,0
20230704,161100,16301456180,15880,15880,15880,15880,0
20230704,161000,16301456180,15880,15880,15880,15880,0
20230704,160900,16301456180,15880,15880,15880,15880,0
20230704,160800,16301456180,15880,15880,15880,15880,0
20230704,160700,16301456180,15880,15880,15880,15880,44300
20230704,160600,16301456180,15880,15880,15880,15880,0
20230704,160500,16301456180,15880,15880,15880,15880,0
20230704,160400,16301456180,15880,15880,15880,15880,0
20230704,160300,16301456180,15880,15880,15880,15880,0
20230704,160200,16301456180,15880,15880,15880,15880,0
20230704,160100,16301456180,15880,15880,15880,15880,0
20230704,160000,16301456180,15880,15880,15880,15880,0
20230704,155900,16301456180,15880,15880,15880,15880,0
20230704,155800,16301456180,15880,15880,15880,15880,0
20230704,155700,16301456180,15880,15880,15880,15880,0
20230704,155600,16301456180,15880,15880,15880,15880,0
20230704,155500,16301456180,15880,15880,15880,15880,0
20230704,155400,16301456180,15880,15880,15880,15880,0
20230704,155300,16301456180,15880,15880,15880,15880,0
20230704,155200,16301456180,15880,15880,15880,15880,0
20230704,155100,16301456180,15880,15880,15880,15880,0
20230704,155000,16301456180,15880,15880,15880,15880,0
20230704,154900,16301456180,15880,15880,15880,15880,0
20230704,154800,16301456180,15880,15880,15880,15880,0
20230704,154700,16301456180,15880,15880,15880,15880,0
20230704,154600,16301456180,15880,15880,15880,15880,0
20230704,154500,16301456180,15880,15880,15880,15880,0
20230704,154400,16301456180,15880,15880,15880,15880,0
20230704,154300,16301456180,15880,15880,15880,15880,0
20230704,154200,16301456180,15880,15880,15880,15880,0
20230704,154100,16301456180,15880,15880,15880,15880,0
20230704,154000,16301456180,15880,15880,15880,15880,0
20230704,153900,16301456180,15880,15880,15880,15880,0
20230704,153800,16301456180,15880,15880,15880,15880,0
20230704,153700,16301456180,15880,15880,15880,15880,44300
20230704,153600,16301456180,15880,15880,15880,15880,0
20230704,153500,16301456180,15880,15880,15880,15880,0
20230704,153400,16301456180,15880,15880,15880,15880,0
20230704,153300,16301456180,15880,15880,15880,15880,0
20230704,153200,16301456180,15880,15880,15880,15880,0
20230704,153100,16301456180,15880,15880,15880,15880,0
20230704,153000,16301456180,15880,15880,15880,15880,44300
20230704,152900,15597972180,15880,15880,15880,15880,0
20230704,152800,15597972180,15880,15880,15880,15880,0
20230704,152700,15597972180,15880,15880,15880,15880,0
20230704,152600,15597972180,15880,15880,15880,15880,0
20230704,152500,15597972180,15880,15880,15880,15880,0
20230704,152400,15597972180,15880,15880,15880,15880,0
20230704,152300,15597972180,15880,15880,15880,15880,0
20230704,152200,15597972180,15880,15880,15880,15880,0
20230704,152100,15597972180,15880,15880,15880,15880,0
20230704,152000,15597972180,15880,15880,15880,15880,0
20230704,151900,15597972180,15880,15870,15890,15860,5536
20230704,151800,15510095200,15860,15840,15860,15840,5705
20230704,151700,15419647180,15840,15850,15860,15840,3806
20230704,151600,15359324160,15860,15870,15870,15850,3794
20230704,151500,15299151510,15880,15850,15890,15850,4186
20230704,151400,15232731530,15850,15860,15870,15850,12192
20230704,151300,15039431310,15860,15870,15870,15860,9286
20230704,151200,14892123280,15870,15870,15880,15870,3799
20230704,151100,14831832110,15870,15870,15880,15870,3492
20230704,151000,14776411490,15870,15880,15890,15870,4847
20230704,150900,14699440160,15880,15880,15890,15880,4899
20230704,150800,14621623670,15880,15900,15910,15880,9175
20230704,150700,14475800800,15910,15910,15910,15900,2428
20230704,150600,14437195160,15900,15900,15910,15900,3836
20230704,150500,14376195910,15900,15900,15910,15900,2725
20230704,150400,14332859350,15900,15910,15910,15900,3005
20230704,150300,14285062020,15910,15920,15920,15910,3665
20230704,150200,14226743960,15910,15920,15920,15910,773
20230704,150100,14214444820,15910,15920,15920,15910,2494
20230704,150000,14174751170,15910,15920,15920,15910,1186
20230704,145900,14155880290,15910,15910,15920,15910,1455
20230704,145800,14132727320,15910,15910,15920,15910,1727
20230704,145700,14105238430,15910,15910,15920,15910,721
20230704,145600,14093767030,15910,15920,15930,15910,1474
20230704,145500,14070307470,15920,15920,15920,15910,984
20230704,145400,14054646330,15920,15910,15930,15910,2567
20230704,145300,14013772580,15910,15910,15920,15910,1511
20230704,145200,13989726360,15910,15930,15930,15910,1413
20230704,145100,13967232190,15920,15920,15930,15920,658
20230704,145000,13956756320,15920,15920,15930,15920,970
20230704,144900,13941313910,15920,15920,15930,15920,1072
20230704,144800,13924247120,15920,15940,15940,15920,614
20230704,144700,13914468200,15940,15910,15940,15910,950
20230704,144600,13899340910,15910,15950,15950,15910,746
20230704,144500,13887450880,15950,15940,15960,15940,3102
20230704,144400,13837974970,15940,15910,15940,15900,5368
20230704,144300,13752534530,15910,15910,15930,15910,1345
20230704,144200,13731128450,15920,15910,15940,15910,1688
20230704,144100,13704244280,15910,15900,15920,15900,2535
20230704,144000,13663918690,15900,15900,15910,15890,1652
20230704,143900,13637652230,15900,15910,15910,15900,6724
20230704,143800,13530723970,15910,15910,15920,15910,1876
20230704,143700,13500875890,15910,15910,15920,15900,1608
20230704,143600,13475290220,15910,15910,15920,15910,878
20230704,143500,13461321180,15910,15900,15910,15900,1896
20230704,143400,13431171870,15900,15900,15920,15900,1004
20230704,143300,13415200500,15900,15920,15920,15900,1362
20230704,143200,13393537240,15920,15910,15920,15910,921
20230704,143100,13378883370,15910,15910,15920,15900,2711
20230704,143000,13335747980,15910,15910,15920,15900,2439
20230704,142900,13296946250,15910,15910,15920,15910,796
20230704,142800,13284281360,15910,15910,15920,15910,693
20230704,142700,13273255420,15910,15920,15920,15910,555
20230704,142600,13264423230,15910,15920,15920,15910,1145
20230704,142500,13246204340,15910,15930,15940,15910,2281
20230704,142400,13209877890,15930,15930,15930,15920,3557
20230704,142300,13153221150,15930,15920,15940,15920,1031
20230704,142200,13136795740,15920,15920,15930,15910,1003
20230704,142100,13120827400,15910,15910,15920,15910,1194
20230704,142000,13101824850,15920,15910,15930,15910,14821
20230704,141900,12865872670,15920,15910,15920,15910,861
20230704,141800,12852172110,15910,15910,15920,15910,473
20230704,141700,12844644620,15920,15910,15920,15910,526
20230704,141600,12836274280,15910,15920,15920,15910,501
20230704,141500,12828303130,15920,15910,15920,15910,381
20230704,141400,12822240180,15910,15910,15920,15910,765
20230704,141300,12810064530,15910,15890,15920,15890,5451
20230704,141200,12723360020,15890,15890,15900,15880,2205
20230704,141100,12688322210,15880,15880,15890,15880,346
20230704,141000,12682826310,15880,15890,15900,15880,2346
20230704,140900,12645550100,15890,15890,15900,15890,670
20230704,140800,12634903790,15890,15890,15900,15890,847
20230704,140700,12621444840,15890,15890,15900,15890,758
20230704,140600,12609399880,15890,15890,15890,15890,1206
20230704,140500,12590236540,15890,15900,15900,15880,157
20230704,140400,12587741540,15880,15890,15900,15880,1065
20230704,140300,12570814000,15880,15890,15890,15880,1377
20230704,140200,12548937210,15890,15900,15900,15880,1152
20230704,140100,12530633750,15890,15890,15900,15890,910
20230704,140000,12516172150,15890,15890,15900,15890,454
20230704,135900,12508957380,15890,15880,15900,15880,1702
20230704,135800,12481910700,15890,15880,15890,15880,718
20230704,135700,12470506220,15880,15890,15890,15880,928
20230704,135600,12455765450,15890,15900,15900,15890,3686
20230704,135500,12397188680,15900,15900,15910,15900,644
20230704,135400,12386949030,15900,15910,15910,15900,1038
20230704,135300,12370438480,15900,15900,15910,15900,14644
20230704,135200,12137587470,15900,15900,15910,15900,986
20230704,135100,12121909130,15900,15900,15910,15890,915
20230704,135000,12107365690,15890,15900,15910,15890,674
20230704,134900,12096650440,15900,15890,15900,15890,924
20230704,134800,12081962850,15900,15890,15900,15890,395
20230704,134700,12075685390,15890,15890,15900,15890,940
20230704,134600,12060743570,15900,15910,15910,15890,3035
20230704,134500,12012484050,15900,15910,15910,15900,516
20230704,134400,12004279610,15900,15910,15910,15900,790
20230704,134300,11991711330,15910,15910,15920,15910,1074
20230704,134200,11974622400,15910,15910,15910,15910,524
20230704,134100,11966285560,15910,15920,15920,15910,283
20230704,134000,11961782770,15910,15910,15910,15910,193
20230704,133900,11958712140,15910,15910,15910,15910,1809
20230704,133800,11929930950,15910,15910,15920,15910,991
20230704,133700,11914158880,15910,15910,15910,15910,477
20230704,133600,11906569810,15910,15910,15920,15910,813
20230704,133500,11893634970,15910,15920,15920,15910,390
20230704,133400,11887430000,15910,15910,15920,15910,304
20230704,133300,11882593320,15910,15910,15910,15900,1279
20230704,133200,11862254140,15910,15900,15910,15900,713
20230704,133100,11850917330,15900,15880,15900,15880,1776
20230704,133000,11822692910,15880,15880,15890,15870,4141
20230704,132900,11756917840,15880,15880,15890,15870,1907
20230704,132800,11726634670,15880,15890,15890,15880,3382
20230704,132700,11672925090,15880,15890,15890,15880,1222
20230704,132600,11653517300,15890,15910,15910,15880,16593
20230704,132500,11389719390,15910,15910,15910,15900,1004
20230704,132400,11373754910,15910,15910,15920,15900,3275
20230704,132300,11321668790,15910,15910,15910,15910,1403
20230704,132200,11299347060,15910,15920,15920,15910,2185
20230704,132100,11264565480,15910,15920,15920,15910,425
20230704,132000,11257803440,15920,15910,15930,15910,8194
20230704,131900,11127430760,15910,15920,15920,15910,641
20230704,131800,11117229710,15920,15920,15920,15910,2160
20230704,131700,11082843140,15920,15920,15930,15920,1936
20230704,131600,11052021300,15930,15930,15930,15920,2027
20230704,131500,11019749140,15930,15930,15930,15920,1416
20230704,131400,10997205070,15930,15930,15930,15920,1263
20230704,131300,10977085900,15930,15930,15930,15920,6020
20230704,131200,10881217140,15930,15930,15930,15920,1623
20230704,131100,10855378160,15930,15940,15940,15920,7161
20230704,131000,10741305930,15930,15940,15950,15930,972
20230704,130900,10725819500,15940,15940,15940,15930,748
20230704,130800,10713900250,15940,15940,15940,15930,876
20230704,130700,10699937020,15930,15950,15950,15930,4549
20230704,130600,10627420310,15950,15950,15950,15940,915
20230704,130500,10612832500,15940,15960,15960,15940,14703
20230704,130400,10378346220,15960,15950,15960,15950,1804
20230704,130300,10349556330,15950,15960,15960,15950,941
20230704,130200,10334542550,15960,15950,15960,15950,628
20230704,130100,10324523790,15960,15960,15960,15950,550
20230704,130000,10315750290,15950,15970,15970,15950,2408
20230704,125900,10277317280,15960,15980,16000,15960,3541
20230704,125800,10220779910,15970,15960,15970,15960,825
20230704,125700,10207605160,15960,15970,15970,15960,288
20230704,125600,10203007860,15960,15980,15980,15960,1738
20230704,125500,10175253210,15970,15970,15980,15970,1054
20230704,125400,10158420780,15980,15980,15980,15970,102
20230704,125300,10156791650,15970,15970,15990,15970,3286
20230704,125200,10104263900,15970,15970,15970,15970,31
20230704,125100,10103768830,15970,15980,15980,15970,510
20230704,125000,10095624000,15970,15980,15980,15970,478
20230704,124900,10087989710,15980,15980,15990,15980,626
20230704,124800,10077984900,15980,15980,15990,15980,280
20230704,124700,10073510440,15980,15970,15980,15970,88
20230704,124600,10072104460,15980,15990,15990,15970,550
20230704,124500,10063316960,15980,15980,15980,15970,303
20230704,124400,10058475670,15970,15980,15980,15970,474
20230704,124300,10050902970,15980,15980,15990,15980,542
20230704,124200,10042241740,15980,15980,15990,15980,177
20230704,124100,10039413260,15980,15990,15990,15980,57
20230704,124000,10038502240,15990,15990,16000,15980,831
20230704,123900,10025214660,15990,15990,15990,15990,558
20230704,123800,10016292240,15990,15990,16010,15990,701
20230704,123700,10005079160,15990,16000,16000,15990,1746
20230704,123600,9977143320,16000,15990,16010,15990,1822
20230704,123500,9947994010,15980,15980,15990,15980,856
20230704,123400,9934314190,15970,15960,15970,15960,1676
20230704,123300,9907548680,15960,15970,15970,15960,1141
20230704,123200,9889333540,15970,15970,15970,15970,628
20230704,123100,9879304380,15970,15970,15970,15960,2126
20230704,123000,9845370120,15970,15960,15970,15960,585
20230704,122900,9836031460,15960,15970,15970,15960,2034
20230704,122800,9803552430,15970,15980,15980,15970,80
20230704,122700,9802274130,15980,15970,15980,15970,521
20230704,122600,9793950840,15980,15980,15980,15970,1560
20230704,122500,9769026740,15970,15980,15980,15970,234
20230704,122400,9765288190,15980,15980,15980,15970,305
20230704,122300,9760417210,15980,15980,15980,15970,406
20230704,122200,9753933280,15970,15980,15980,15970,289
20230704,122100,9749317200,15970,15980,15980,15970,283
20230704,122000,9744795480,15980,15970,15980,15970,377
20230704,121900,9738774140,15980,15970,15980,15970,463
20230704,121800,9731378810,15980,15980,15980,15970,556
20230704,121700,9722495730,15980,15980,15980,15970,47
20230704,121600,9721744850,15970,15970,15980,15970,1168
20230704,121500,9703091760,15970,15980,15980,15970,472
20230704,121400,9695553720,15980,15970,15980,15970,98
20230704,121300,9693987780,15980,15970,15980,15960,1069
20230704,121200,9676915520,15970,15960,15980,15960,882
20230704,121100,9662831180,15970,15960,15970,15960,496
20230704,121000,9654913240,15960,15950,15960,15950,2244
20230704,120900,9619101010,15950,15960,15960,15950,840
20230704,120800,9605699910,15960,15950,15960,15950,1885
20230704,120700,9575631870,15960,15950,15960,15950,434
20230704,120600,9568706890,15960,15950,15960,15950,610
20230704,120500,9558975690,15950,15980,15980,15950,14749
20230704,120400,9323532950,15970,15980,15980,15970,300
20230704,120300,9318741030,15970,15970,15980,15970,1192
20230704,120200,9299704740,15970,15980,15980,15970,221
20230704,120100,9296174650,15980,15980,15980,15970,3334
20230704,120000,9242917440,15980,15980,15990,15970,4195
20230704,115900,9175896390,15980,15990,15990,15980,704
20230704,115800,9164643100,15990,15980,15990,15980,216
20230704,115700,9161191150,15990,15980,15990,15980,111
20230704,115600,9159416360,15980,15990,15990,15980,598
20230704,115500,9149855110,16000,15990,16000,15990,32
20230704,115400,9149343370,15990,16000,16000,15990,434
20230704,115300,9142401680,15990,15990,16000,15990,808
20230704,115200,9129481750,15990,15980,15990,15980,35
20230704,115100,9128922230,15990,16000,16000,15980,2004
20230704,115000,9096884710,15990,15990,16000,15990,144
20230704,114900,9094582100,16000,16000,16010,16000,654
20230704,114800,9084116090,16000,16000,16000,16000,240
20230704,114700,9080276090,16000,15990,16000,15990,476
20230704,114600,9072664790,16000,15990,16000,15990,403
20230704,114500,9066220130,15990,15990,16000,15980,1389
20230704,114400,9044010120,15990,15990,16000,15990,423
20230704,114300,9037242990,16000,15990,16000,15990,424
20230704,114200,9030463020,15990,15990,16000,15990,732
20230704,114100,9018757350,15990,16000,16000,15980,600
20230704,114000,9009163950,15990,15970,16000,15970,837
20230704,113900,8995783270,15970,15980,15980,15970,5113
20230704,113800,8914112750,15990,15980,15990,15980,1484
20230704,113700,8890396980,15980,15980,15990,15980,279
20230704,113600,8885938340,15980,16000,16000,15980,1011
20230704,113500,8869772130,16010,16000,16010,15990,1366
20230704,113400,8847920200,16000,15980,16000,15980,1597
20230704,113300,8822379030,15980,15980,15980,15970,963
20230704,113200,8806991240,15980,15980,15980,15970,2291
20230704,113100,8770381590,15980,15980,15980,15970,976
20230704,113000,8754786660,15980,15970,15980,15970,2565
20230704,112900,8713801050,15980,15990,16000,15970,7654
20230704,112800,8591479870,15990,16000,16010,15990,1080
20230704,112700,8574209210,16000,15990,16000,15990,611
20230704,112600,8564434950,15990,16000,16000,15990,344
20230704,112500,8558932910,16000,16000,16020,15990,4184
20230704,112400,8491958760,16010,16010,16010,16000,1223
20230704,112300,8472387650,16010,16000,16010,15990,1644
20230704,112200,8446083060,16000,16000,16010,16000,333
20230704,112100,8440753740,15990,15990,16000,15990,224
20230704,112000,8437170850,15980,15990,16000,15980,616
20230704,111900,8427322100,15990,16010,16010,15990,329
20230704,111800,8422060550,16010,16000,16010,15980,484
20230704,111700,8414316390,15980,15990,16000,15980,187
20230704,111600,8411326870,15990,16000,16000,15980,1640
20230704,111500,8385101660,15990,15990,15990,15990,272
20230704,111400,8380752380,15990,15990,15990,15980,882
20230704,111300,8366652900,15990,15990,15990,15980,1721
20230704,111200,8339141380,16000,16010,16010,15990,9299
20230704,111100,8190361510,16000,16000,16010,16000,1263
20230704,111000,8170149200,16010,16020,16020,16000,4352
20230704,110900,8100473600,16020,16030,16030,16020,651
20230704,110800,8090043480,16030,16020,16030,16020,1820
20230704,110700,8060886720,16020,16020,16020,16010,465
20230704,110600,8053439300,16020,16030,16030,16020,6312
20230704,110500,7952288230,16020,16020,16030,16010,589
20230704,110400,7942855550,16010,16010,16030,16010,796
20230704,110300,7930105050,16020,16020,16020,16010,1866
20230704,110200,7900224970,16020,16030,16030,16020,1090
20230704,110100,7882762300,16030,16020,16040,16020,3203
20230704,110000,7831418140,16020,16020,16020,16010,974
20230704,105900,7815814770,16020,16010,16020,16010,710
20230704,105800,7804445910,16020,16010,16020,16010,403
20230704,105700,7797992930,16010,16020,16020,16000,4693
20230704,105600,7722853900,16020,16030,16030,16020,1328
20230704,105500,7701576650,16030,16030,16030,16020,373
20230704,105400,7695600670,16020,16030,16030,16020,474
20230704,105300,7688006070,16020,16030,16040,16020,3797
20230704,105200,7627138570,16040,16030,16040,16020,1711
20230704,105100,7599712440,16030,16100,16100,16020,10890
20230704,105000,7424723380,16090,16090,16100,16080,908
20230704,104900,7410113710,16080,16090,16100,16080,3394
20230704,104800,7355497950,16080,16040,16090,16040,3402
20230704,104700,7300855930,16040,16030,16040,16030,628
20230704,104600,7290786310,16030,16050,16050,16030,618
20230704,104500,7280877500,16050,16040,16050,16040,214
20230704,104400,7277444130,16040,16060,16060,16040,244
20230704,104300,7273528020,16050,16050,16060,16030,1135
20230704,104200,7255310520,16060,16030,16060,16010,1082
20230704,104100,7237968870,16030,16010,16030,16010,307
20230704,104000,7233052050,16020,16010,16020,16000,1798
20230704,103900,7204264670,16010,16010,16010,16000,1388
20230704,103800,7182046530,16010,16010,16010,16000,5117
20230704,103700,7100131200,16000,16010,16010,16000,838
20230704,103600,7086721600,16010,16010,16010,16000,893
20230704,103500,7072431350,16010,16010,16010,16000,509
20230704,103400,7064283270,16000,16020,16030,16000,9079
20230704,103300,6918931270,16010,16020,16020,16010,918
20230704,103200,6904228700,16010,16030,16030,16010,6408
20230704,103100,6801609620,16020,16020,16040,16020,4918
20230704,103000,6722799210,16020,16050,16050,16020,6416
20230704,102900,6619911930,16060,16060,16070,16050,1725
20230704,102800,6592201630,16060,16070,16070,16050,2435
20230704,102700,6553099660,16070,16070,16070,16060,809
20230704,102600,6540106200,16070,16070,16070,16060,626
20230704,102500,6530050260,16070,16070,16080,16070,739
20230704,102400,6518173800,16070,16070,16070,16060,844
20230704,102300,6504612660,16070,16060,16070,16050,1496
20230704,102200,6480591900,16060,16070,16070,16060,1158
20230704,102100,6461991000,16070,16080,16080,16060,174
20230704,102000,6459194590,16060,16080,16080,16060,1325
20230704,101900,6437900230,16070,16090,16090,16070,1115
20230704,101800,6419970650,16090,16090,16090,16080,656
20230704,101700,6409417250,16090,16090,16090,16080,210
20230704,101600,6406040000,16090,16080,16090,16070,1695
20230704,101500,6378784960,16090,16060,16090,16060,1172
20230704,101400,6359953440,16060,16050,16060,16050,240
20230704,101300,6356100960,16050,16040,16060,16030,1870
20230704,101200,6326116330,16040,16070,16080,16030,15636
20230704,101100,6075080270,16070,16080,16080,16070,2274
20230704,101000,6038536300,16070,16080,16080,16070,822
20230704,100900,6025321510,16070,16080,16080,16060,1355
20230704,100800,6003544050,16080,16070,16080,16070,327
20230704,100700,5998286840,16070,16070,16080,16070,800
20230704,100600,5985430770,16070,16070,16080,16060,904
20230704,100500,5970902060,16070,16070,16080,16060,667
20230704,100400,5960181700,16070,16070,16080,16060,644
20230704,100300,5949832430,16080,16090,16090,16070,1080
20230704,100200,5932465010,16090,16080,16100,16080,90
20230704,100100,5931017310,16080,16110,16120,16070,3693
20230704,100000,5871618180,16110,16080,16110,16070,990
20230704,095900,5855694160,16070,16080,16100,16070,3757
20230704,095800,5795252350,16090,16080,16090,16070,736
20230704,095700,5783422100,16070,16060,16070,16050,1699
20230704,095600,5756131440,16050,16070,16070,16050,1958
20230704,095500,5724690550,16070,16070,16070,16060,828
20230704,095400,5711392320,16070,16060,16070,16060,947
20230704,095300,5696182140,16050,16060,16080,16050,1211
20230704,095200,5676742850,16080,16080,16090,16050,2391
20230704,095100,5638304100,16080,16080,16080,16070,654
20230704,095000,5627789150,16070,16080,16080,16040,12831
20230704,094900,5421746990,16080,16090,16090,16070,3561
20230704,094800,5364495340,16080,16080,16090,16080,1849
20230704,094700,5334763000,16080,16080,16090,16070,378
20230704,094600,5328683250,16080,16090,16110,16070,5058
20230704,094500,5247326350,16100,16110,16110,16090,2348
20230704,094400,5209528260,16110,16120,16120,16110,1291
20230704,094300,5188728490,16110,16130,16130,16110,298
20230704,094200,5183926740,16110,16150,16160,16110,4812
20230704,094100,5106292370,16150,16140,16170,16140,2855
20230704,094000,5060154580,16160,16170,16170,16150,3858
20230704,093900,4997819390,16170,16190,16190,16170,1382
20230704,093800,4975458010,16190,16180,16190,16170,887
20230704,093700,4961099290,16180,16170,16190,16160,1345
20230704,093600,4939342610,16170,16160,16180,16150,5151
20230704,093500,4856037390,16160,16160,16170,16150,1919
20230704,093400,4825026350,16160,16150,16160,16140,2568
20230704,093300,4783551310,16150,16100,16150,16100,3825
20230704,093200,4721920350,16100,16110,16110,16090,2338
20230704,093100,4684299910,16110,16110,16120,16090,5075
20230704,093000,4602589390,16110,16110,16120,16100,509
20230704,092900,4594389410,16100,16110,16120,16100,2194
20230704,092800,4559050580,16110,16110,16110,16100,781
20230704,092700,4546470690,16100,16120,16120,16100,3726
20230704,092600,4486444870,16120,16110,16130,16110,3247
20230704,092500,4434123150,16100,16110,16110,16100,3505
20230704,092400,4377688220,16110,16140,16140,16100,11595
20230704,092300,4190715670,16140,16150,16160,16140,4633
20230704,092200,4115898360,16150,16190,16190,16150,8792
20230704,092100,3973720420,16190,16180,16190,16170,2405
20230704,092000,3934803970,16170,16230,16230,16170,13557
20230704,091900,3715107160,16230,16230,16240,16220,5253
20230704,091800,3629858680,16240,16230,16240,16220,5128
20230704,091700,3546631910,16230,16230,16230,16220,644
20230704,091600,3536183330,16230,16250,16250,16220,6475
20230704,091500,3431064490,16230,16260,16270,16210,14857
20230704,091400,3189762720,16270,16260,16270,16250,5011
20230704,091300,3108286080,16260,16240,16260,16230,25522
20230704,091200,2693738140,16240,16230,16240,16230,2877
20230704,091100,2647031390,16230,16200,16240,16190,15932
20230704,091000,2388659810,16200,16180,16200,16180,5744
20230704,090900,2295671380,16180,16210,16210,16180,6632
20230704,090800,2188240730,16210,16170,16240,16160,28269
20230704,090700,1730299260,16170,16170,16180,16160,9641
20230704,090600,1574400980,16170,16160,16170,16150,5406
20230704,090500,1487038450,16160,16140,16170,16130,14479
20230704,090400,1253217140,16150,16140,16160,16130,7557
20230704,090300,1131228240,16140,16150,16160,16120,8934
20230704,090200,987026620,16150,16090,16150,16090,14254
20230704,090100,757352190,16100,16080,16170,16070,24554
20230704,090000,361637600,16080,16050,16080,16030,22531