stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,203000,6974742070,14690,14690,14690,14690,15063
20230704,202900,6974742070,14690,14690,14690,14690,0
20230704,202800,6974742070,14690,14690,14690,14690,0
20230704,202700,6974742070,14690,14690,14690,14690,0
20230704,202600,6974742070,14690,14690,14690,14690,0
20230704,202500,6974742070,14690,14690,14690,14690,0
20230704,202400,6974742070,14690,14690,14690,14690,0
20230704,202300,6974742070,14690,14690,14690,14690,0
20230704,202200,6974742070,14690,14690,14690,14690,0
20230704,202100,6974742070,14690,14690,14690,14690,0
20230704,202000,6974742070,14690,14690,14690,14690,0
20230704,201900,6974742070,14690,14690,14690,14690,0
20230704,201800,6974742070,14690,14690,14690,14690,0
20230704,201700,6974742070,14690,14690,14690,14690,0
20230704,201600,6974742070,14690,14690,14690,14690,0
20230704,201500,6974742070,14690,14690,14690,14690,0
20230704,201400,6974742070,14690,14690,14690,14690,0
20230704,201300,6974742070,14690,14690,14690,14690,0
20230704,201200,6974742070,14690,14690,14690,14690,0
20230704,201100,6974742070,14690,14690,14690,14690,0
20230704,201000,6974742070,14690,14690,14690,14690,0
20230704,200900,6974742070,14690,14690,14690,14690,0
20230704,200800,6974742070,14690,14690,14690,14690,0
20230704,200700,6974742070,14690,14690,14690,14690,0
20230704,200600,6974742070,14690,14690,14690,14690,0
20230704,200500,6974742070,14690,14690,14690,14690,0
20230704,200400,6974742070,14690,14690,14690,14690,0
20230704,200300,6974742070,14690,14690,14690,14690,0
20230704,200200,6974742070,14690,14690,14690,14690,0
20230704,200100,6974742070,14690,14690,14690,14690,0
20230704,200000,6974742070,14690,14690,14690,14690,15063
20230704,195900,6974742070,14690,14690,14690,14690,0
20230704,195800,6974742070,14690,14690,14690,14690,0
20230704,195700,6974742070,14690,14690,14690,14690,0
20230704,195600,6974742070,14690,14690,14690,14690,0
20230704,195500,6974742070,14690,14690,14690,14690,0
20230704,195400,6974742070,14690,14690,14690,14690,0
20230704,195300,6974742070,14690,14690,14690,14690,0
20230704,195200,6974742070,14690,14690,14690,14690,0
20230704,195100,6974742070,14690,14690,14690,14690,0
20230704,195000,6974742070,14690,14690,14690,14690,0
20230704,194900,6974742070,14690,14690,14690,14690,0
20230704,194800,6974742070,14690,14690,14690,14690,0
20230704,194700,6974742070,14690,14690,14690,14690,0
20230704,194600,6974742070,14690,14690,14690,14690,0
20230704,194500,6974742070,14690,14690,14690,14690,0
20230704,194400,6974742070,14690,14690,14690,14690,0
20230704,194300,6974742070,14690,14690,14690,14690,0
20230704,194200,6974742070,14690,14690,14690,14690,0
20230704,194100,6974742070,14690,14690,14690,14690,0
20230704,194000,6974742070,14690,14690,14690,14690,0
20230704,193900,6974742070,14690,14690,14690,14690,0
20230704,193800,6974742070,14690,14690,14690,14690,0
20230704,193700,6974742070,14690,14690,14690,14690,0
20230704,193600,6974742070,14690,14690,14690,14690,0
20230704,193500,6974742070,14690,14690,14690,14690,0
20230704,193400,6974742070,14690,14690,14690,14690,0
20230704,193300,6974742070,14690,14690,14690,14690,0
20230704,193200,6974742070,14690,14690,14690,14690,0
20230704,193100,6974742070,14690,14690,14690,14690,0
20230704,193000,6974742070,14690,14690,14690,14690,15063
20230704,192900,6974742070,14690,14690,14690,14690,0
20230704,192800,6974742070,14690,14690,14690,14690,0
20230704,192700,6974742070,14690,14690,14690,14690,0
20230704,192600,6974742070,14690,14690,14690,14690,0
20230704,192500,6974742070,14690,14690,14690,14690,0
20230704,192400,6974742070,14690,14690,14690,14690,0
20230704,192300,6974742070,14690,14690,14690,14690,0
20230704,192200,6974742070,14690,14690,14690,14690,0
20230704,192100,6974742070,14690,14690,14690,14690,0
20230704,192000,6974742070,14690,14690,14690,14690,0
20230704,191900,6974742070,14690,14690,14690,14690,0
20230704,191800,6974742070,14690,14690,14690,14690,0
20230704,191700,6974742070,14690,14690,14690,14690,0
20230704,191600,6974742070,14690,14690,14690,14690,0
20230704,191500,6974742070,14690,14690,14690,14690,0
20230704,191400,6974742070,14690,14690,14690,14690,0
20230704,191300,6974742070,14690,14690,14690,14690,0
20230704,191200,6974742070,14690,14690,14690,14690,0
20230704,191100,6974742070,14690,14690,14690,14690,0
20230704,191000,6974742070,14690,14690,14690,14690,0
20230704,190900,6974742070,14690,14690,14690,14690,0
20230704,190800,6974742070,14690,14690,14690,14690,0
20230704,190700,6974742070,14690,14690,14690,14690,0
20230704,190600,6974742070,14690,14690,14690,14690,0
20230704,190500,6974742070,14690,14690,14690,14690,0
20230704,190400,6974742070,14690,14690,14690,14690,0
20230704,190300,6974742070,14690,14690,14690,14690,0
20230704,190200,6974742070,14690,14690,14690,14690,0
20230704,190100,6974742070,14690,14690,14690,14690,0
20230704,190000,6974742070,14690,14690,14690,14690,15063
20230704,185900,6974742070,14690,14690,14690,14690,0
20230704,185800,6974742070,14690,14690,14690,14690,0
20230704,185700,6974742070,14690,14690,14690,14690,0
20230704,185600,6974742070,14690,14690,14690,14690,0
20230704,185500,6974742070,14690,14690,14690,14690,0
20230704,185400,6974742070,14690,14690,14690,14690,0
20230704,185300,6974742070,14690,14690,14690,14690,0
20230704,185200,6974742070,14690,14690,14690,14690,0
20230704,185100,6974742070,14690,14690,14690,14690,0
20230704,185000,6974742070,14690,14690,14690,14690,0
20230704,184900,6974742070,14690,14690,14690,14690,0
20230704,184800,6974742070,14690,14690,14690,14690,0
20230704,184700,6974742070,14690,14690,14690,14690,0
20230704,184600,6974742070,14690,14690,14690,14690,0
20230704,184500,6974742070,14690,14690,14690,14690,0
20230704,184400,6974742070,14690,14690,14690,14690,0
20230704,184300,6974742070,14690,14690,14690,14690,0
20230704,184200,6974742070,14690,14690,14690,14690,0
20230704,184100,6974742070,14690,14690,14690,14690,0
20230704,184000,6974742070,14690,14690,14690,14690,0
20230704,183900,6974742070,14690,14690,14690,14690,0
20230704,183800,6974742070,14690,14690,14690,14690,0
20230704,183700,6974742070,14690,14690,14690,14690,0
20230704,183600,6974742070,14690,14690,14690,14690,0
20230704,183500,6974742070,14690,14690,14690,14690,0
20230704,183400,6974742070,14690,14690,14690,14690,0
20230704,183300,6974742070,14690,14690,14690,14690,0
20230704,183200,6974742070,14690,14690,14690,14690,0
20230704,183100,6974742070,14690,14690,14690,14690,0
20230704,183000,6974742070,14690,14690,14690,14690,15063
20230704,182900,6974742070,14690,14690,14690,14690,0
20230704,182800,6974742070,14690,14690,14690,14690,0
20230704,182700,6974742070,14690,14690,14690,14690,0
20230704,182600,6974742070,14690,14690,14690,14690,0
20230704,182500,6974742070,14690,14690,14690,14690,0
20230704,182400,6974742070,14690,14690,14690,14690,0
20230704,182300,6974742070,14690,14690,14690,14690,0
20230704,182200,6974742070,14690,14690,14690,14690,0
20230704,182100,6974742070,14690,14690,14690,14690,0
20230704,182000,6974742070,14690,14690,14690,14690,0
20230704,181900,6974742070,14690,14690,14690,14690,0
20230704,181800,6974742070,14690,14690,14690,14690,0
20230704,181700,6974742070,14690,14690,14690,14690,0
20230704,181600,6974742070,14690,14690,14690,14690,0
20230704,181500,6974742070,14690,14690,14690,14690,0
20230704,181400,6974742070,14690,14690,14690,14690,0
20230704,181300,6974742070,14690,14690,14690,14690,0
20230704,181200,6974742070,14690,14690,14690,14690,0
20230704,181100,6974742070,14690,14690,14690,14690,0
20230704,181000,6974742070,14690,14690,14690,14690,0
20230704,180900,6974742070,14690,14690,14690,14690,0
20230704,180800,6974742070,14690,14690,14690,14690,0
20230704,180700,6974742070,14690,14690,14690,14690,0
20230704,180600,6974742070,14690,14690,14690,14690,0
20230704,180500,6974742070,14690,14690,14690,14690,0
20230704,180400,6974742070,14690,14690,14690,14690,0
20230704,180300,6974742070,14690,14690,14690,14690,0
20230704,180200,6974742070,14690,14690,14690,14690,0
20230704,180100,6974742070,14690,14690,14690,14690,0
20230704,180000,6974742070,14690,14690,14690,14690,15063
20230704,175900,6974742070,14690,14690,14690,14690,0
20230704,175800,6974742070,14690,14690,14690,14690,0
20230704,175700,6974742070,14690,14690,14690,14690,0
20230704,175600,6974742070,14690,14690,14690,14690,0
20230704,175500,6974742070,14690,14690,14690,14690,0
20230704,175400,6974742070,14690,14690,14690,14690,0
20230704,175300,6974742070,14690,14690,14690,14690,0
20230704,175200,6974742070,14690,14690,14690,14690,0
20230704,175100,6974742070,14690,14690,14690,14690,0
20230704,175000,6974742070,14690,14690,14690,14690,0
20230704,174900,6974742070,14690,14690,14690,14690,0
20230704,174800,6974742070,14690,14690,14690,14690,0
20230704,174700,6974742070,14690,14690,14690,14690,0
20230704,174600,6974742070,14690,14690,14690,14690,0
20230704,174500,6974742070,14690,14690,14690,14690,0
20230704,174400,6974742070,14690,14690,14690,14690,0
20230704,174300,6974742070,14690,14690,14690,14690,0
20230704,174200,6974742070,14690,14690,14690,14690,0
20230704,174100,6974742070,14690,14690,14690,14690,0
20230704,174000,6974742070,14690,14690,14690,14690,0
20230704,173900,6974742070,14690,14690,14690,14690,0
20230704,173800,6974742070,14690,14690,14690,14690,0
20230704,173700,6974742070,14690,14690,14690,14690,0
20230704,173600,6974742070,14690,14690,14690,14690,0
20230704,173500,6974742070,14690,14690,14690,14690,0
20230704,173400,6974742070,14690,14690,14690,14690,0
20230704,173300,6974742070,14690,14690,14690,14690,0
20230704,173200,6974742070,14690,14690,14690,14690,0
20230704,173100,6974742070,14690,14690,14690,14690,0
20230704,173000,6974742070,14690,14690,14690,14690,15063
20230704,172900,6974742070,14690,14690,14690,14690,0
20230704,172800,6974742070,14690,14690,14690,14690,0
20230704,172700,6974742070,14690,14690,14690,14690,0
20230704,172600,6974742070,14690,14690,14690,14690,0
20230704,172500,6974742070,14690,14690,14690,14690,0
20230704,172400,6974742070,14690,14690,14690,14690,0
20230704,172300,6974742070,14690,14690,14690,14690,0
20230704,172200,6974742070,14690,14690,14690,14690,0
20230704,172100,6974742070,14690,14690,14690,14690,0
20230704,172000,6974742070,14690,14690,14690,14690,0
20230704,171900,6974742070,14690,14690,14690,14690,0
20230704,171800,6974742070,14690,14690,14690,14690,0
20230704,171700,6974742070,14690,14690,14690,14690,0
20230704,171600,6974742070,14690,14690,14690,14690,0
20230704,171500,6974742070,14690,14690,14690,14690,0
20230704,171400,6974742070,14690,14690,14690,14690,0
20230704,171300,6974742070,14690,14690,14690,14690,0
20230704,171200,6974742070,14690,14690,14690,14690,0
20230704,171100,6974742070,14690,14690,14690,14690,0
20230704,171000,6974742070,14690,14690,14690,14690,0
20230704,170900,6974742070,14690,14690,14690,14690,0
20230704,170800,6974742070,14690,14690,14690,14690,0
20230704,170700,6974742070,14690,14690,14690,14690,0
20230704,170600,6974742070,14690,14690,14690,14690,0
20230704,170500,6974742070,14690,14690,14690,14690,0
20230704,170400,6974742070,14690,14690,14690,14690,0
20230704,170300,6974742070,14690,14690,14690,14690,0
20230704,170200,6974742070,14690,14690,14690,14690,0
20230704,170100,6974742070,14690,14690,14690,14690,0
20230704,170000,6974742070,14690,14690,14690,14690,15063
20230704,165900,6974742070,14690,14690,14690,14690,0
20230704,165800,6974742070,14690,14690,14690,14690,0
20230704,165700,6974742070,14690,14690,14690,14690,0
20230704,165600,6974742070,14690,14690,14690,14690,0
20230704,165500,6974742070,14690,14690,14690,14690,0
20230704,165400,6974742070,14690,14690,14690,14690,0
20230704,165300,6974742070,14690,14690,14690,14690,0
20230704,165200,6974742070,14690,14690,14690,14690,0
20230704,165100,6974742070,14690,14690,14690,14690,0
20230704,165000,6974742070,14690,14690,14690,14690,0
20230704,164900,6974742070,14690,14690,14690,14690,0
20230704,164800,6974742070,14690,14690,14690,14690,0
20230704,164700,6974742070,14690,14690,14690,14690,0
20230704,164600,6974742070,14690,14690,14690,14690,0
20230704,164500,6974742070,14690,14690,14690,14690,0
20230704,164400,6974742070,14690,14690,14690,14690,0
20230704,164300,6974742070,14690,14690,14690,14690,0
20230704,164200,6974742070,14690,14690,14690,14690,0
20230704,164100,6974742070,14690,14690,14690,14690,0
20230704,164000,6974742070,14690,14690,14690,14690,0
20230704,163900,6974742070,14690,14690,14690,14690,0
20230704,163800,6974742070,14690,14690,14690,14690,0
20230704,163700,6974742070,14690,14690,14690,14690,0
20230704,163600,6974742070,14690,14690,14690,14690,0
20230704,163500,6974742070,14690,14690,14690,14690,0
20230704,163400,6974742070,14690,14690,14690,14690,0
20230704,163300,6974742070,14690,14690,14690,14690,0
20230704,163200,6974742070,14690,14690,14690,14690,0
20230704,163100,6974742070,14690,14690,14690,14690,0
20230704,163000,6974742070,14690,14690,14690,14690,15063
20230704,162900,6974742070,14690,14690,14690,14690,0
20230704,162800,6974742070,14690,14690,14690,14690,0
20230704,162700,6974742070,14690,14690,14690,14690,0
20230704,162600,6974742070,14690,14690,14690,14690,0
20230704,162500,6974742070,14690,14690,14690,14690,0
20230704,162400,6974742070,14690,14690,14690,14690,0
20230704,162300,6974742070,14690,14690,14690,14690,0
20230704,162200,6974742070,14690,14690,14690,14690,0
20230704,162100,6974742070,14690,14690,14690,14690,0
20230704,162000,6974742070,14690,14690,14690,14690,0
20230704,161900,6974742070,14690,14690,14690,14690,0
20230704,161800,6974742070,14690,14690,14690,14690,0
20230704,161700,6974742070,14690,14690,14690,14690,0
20230704,161600,6974742070,14690,14690,14690,14690,0
20230704,161500,6974742070,14690,14690,14690,14690,0
20230704,161400,6974742070,14690,14690,14690,14690,0
20230704,161300,6974742070,14690,14690,14690,14690,0
20230704,161200,6974742070,14690,14690,14690,14690,0
20230704,161100,6974742070,14690,14690,14690,14690,0
20230704,161000,6974742070,14690,14690,14690,14690,0
20230704,160900,6974742070,14690,14690,14690,14690,0
20230704,160800,6974742070,14690,14690,14690,14690,0
20230704,160700,6974742070,14690,14690,14690,14690,0
20230704,160600,6974742070,14690,14690,14690,14690,0
20230704,160500,6974742070,14690,14690,14690,14690,0
20230704,160400,6974742070,14690,14690,14690,14690,0
20230704,160300,6974742070,14690,14690,14690,14690,0
20230704,160200,6974742070,14690,14690,14690,14690,0
20230704,160100,6974742070,14690,14690,14690,14690,0
20230704,160000,6974742070,14690,14690,14690,14690,15063
20230704,155900,6974742070,14690,14690,14690,14690,0
20230704,155800,6974742070,14690,14690,14690,14690,0
20230704,155700,6974742070,14690,14690,14690,14690,0
20230704,155600,6974742070,14690,14690,14690,14690,0
20230704,155500,6974742070,14690,14690,14690,14690,0
20230704,155400,6974742070,14690,14690,14690,14690,0
20230704,155300,6974742070,14690,14690,14690,14690,0
20230704,155200,6974742070,14690,14690,14690,14690,0
20230704,155100,6974742070,14690,14690,14690,14690,0
20230704,155000,6974742070,14690,14690,14690,14690,0
20230704,154900,6974742070,14690,14690,14690,14690,0
20230704,154800,6974742070,14690,14690,14690,14690,0
20230704,154700,6974742070,14690,14690,14690,14690,0
20230704,154600,6974742070,14690,14690,14690,14690,0
20230704,154500,6974742070,14690,14690,14690,14690,0
20230704,154400,6974742070,14690,14690,14690,14690,0
20230704,154300,6974742070,14690,14690,14690,14690,0
20230704,154200,6974742070,14690,14690,14690,14690,0
20230704,154100,6974742070,14690,14690,14690,14690,0
20230704,154000,6974742070,14690,14690,14690,14690,0
20230704,153900,6974742070,14690,14690,14690,14690,0
20230704,153800,6974742070,14690,14690,14690,14690,0
20230704,153700,6974742070,14690,14690,14690,14690,0
20230704,153600,6974742070,14690,14690,14690,14690,0
20230704,153500,6974742070,14690,14690,14690,14690,0
20230704,153400,6974742070,14690,14690,14690,14690,0
20230704,153300,6974742070,14690,14690,14690,14690,0
20230704,153200,6974742070,14690,14690,14690,14690,0
20230704,153100,6974742070,14690,14690,14690,14690,0
20230704,153000,6974742070,14690,14690,14690,14690,30126
20230704,152900,6753466600,14680,14680,14680,14680,0
20230704,152800,6753466600,14680,14680,14680,14680,0
20230704,152700,6753466600,14680,14680,14680,14680,0
20230704,152600,6753466600,14680,14680,14680,14680,0
20230704,152500,6753466600,14680,14680,14680,14680,0
20230704,152400,6753466600,14680,14680,14680,14680,0
20230704,152300,6753466600,14680,14680,14680,14680,0
20230704,152200,6753466600,14680,14680,14680,14680,0
20230704,152100,6753466600,14680,14680,14680,14680,0
20230704,152000,6753466600,14680,14680,14680,14680,0
20230704,151900,6753466600,14680,14670,14680,14670,2735
20230704,151800,6713334650,14670,14650,14670,14650,1168
20230704,151700,6696210380,14650,14650,14660,14650,847
20230704,151600,6683799610,14650,14650,14660,14650,652
20230704,151500,6674247790,14650,14650,14660,14640,2139
20230704,151400,6642912810,14650,14650,14680,14650,837
20230704,151300,6630645670,14650,14650,14670,14650,1164
20230704,151200,6613586170,14650,14680,14680,14650,1160
20230704,151100,6596573010,14670,14650,14680,14650,2338
20230704,151000,6562291070,14660,14670,14670,14660,699
20230704,150900,6552042450,14660,14660,14670,14650,886
20230704,150800,6539056220,14650,14650,14670,14650,1000
20230704,150700,6524395670,14660,14650,14660,14650,925
20230704,150600,6510838180,14650,14640,14670,14640,1406
20230704,150500,6490237200,14640,14660,14670,14640,2760
20230704,150400,6449801290,14660,14680,14680,14660,3950
20230704,150300,6391836080,14680,14680,14690,14680,707
20230704,150200,6381456110,14680,14690,14700,14680,827
20230704,150100,6369308800,14690,14680,14700,14680,730
20230704,150000,6358584490,14680,14680,14690,14680,1162
20230704,145900,6341522380,14680,14690,14700,14680,1030
20230704,145800,6326394210,14690,14680,14700,14680,1010
20230704,145700,6311558370,14680,14680,14690,14680,289
20230704,145600,6307315520,14680,14700,14700,14680,2736
20230704,145500,6267125570,14690,14690,14700,14690,214
20230704,145400,6263981750,14690,14680,14700,14680,517
20230704,145300,6256386290,14680,14680,14690,14680,1867
20230704,145200,6228976090,14680,14690,14690,14680,2053
20230704,145100,6198819780,14690,14690,14700,14690,1022
20230704,145000,6183805650,14690,14690,14700,14690,977
20230704,144900,6169450600,14690,14690,14700,14690,2805
20230704,144800,6128221870,14690,14690,14700,14690,356
20230704,144700,6122990710,14690,14690,14700,14690,656
20230704,144600,6113352220,14700,14700,14700,14690,1982
20230704,144500,6084220740,14700,14690,14700,14690,519
20230704,144400,6076594600,14690,14690,14700,14690,939
20230704,144300,6062799930,14690,14690,14700,14690,764
20230704,144200,6051575230,14690,14690,14700,14690,179
20230704,144100,6048944780,14690,14690,14700,14690,2122
20230704,144000,6017755600,14690,14690,14690,14690,594
20230704,143900,6009029740,14690,14690,14700,14690,993
20230704,143800,5994440580,14690,14690,14700,14690,1138
20230704,143700,5977718560,14690,14680,14700,14680,5726
20230704,143600,5893568150,14680,14680,14690,14680,663
20230704,143500,5883835300,14680,14690,14690,14680,2271
20230704,143400,5850483040,14670,14680,14680,14670,2440
20230704,143300,5814665730,14670,14670,14680,14670,919
20230704,143200,5801183980,14670,14670,14680,14670,365
20230704,143100,5795827490,14670,14670,14670,14660,2012
20230704,143000,5766311790,14660,14660,14670,14660,573
20230704,142900,5757910410,14660,14660,14670,14660,259
20230704,142800,5754112610,14660,14650,14670,14650,3254
20230704,142700,5706407740,14650,14650,14660,14650,1039
20230704,142600,5691186290,14650,14640,14650,14640,185
20230704,142500,5688476170,14640,14640,14650,14640,377
20230704,142400,5682954090,14640,14650,14650,14640,1472
20230704,142300,5661392110,14650,14640,14650,14640,848
20230704,142200,5648974180,14640,14650,14650,14640,305
20230704,142100,5644507050,14640,14640,14650,14640,302
20230704,142000,5640085760,14640,14640,14650,14640,586
20230704,141900,5631501390,14640,14640,14650,14640,653
20230704,141800,5621940270,14640,14640,14650,14640,354
20230704,141700,5616757700,14640,14650,14650,14640,347
20230704,141600,5611675860,14640,14640,14650,14640,182
20230704,141500,5609011360,14640,14640,14650,14640,387
20230704,141400,5603344520,14640,14640,14650,14640,475
20230704,141300,5596390510,14640,14650,14650,14640,839
20230704,141200,5584099480,14650,14660,14660,14650,1049
20230704,141100,5568731620,14650,14650,14660,14650,860
20230704,141000,5556131480,14650,14660,14660,14650,541
20230704,140900,5548200630,14660,14660,14660,14650,507
20230704,140800,5540770430,14660,14660,14670,14660,386
20230704,140700,5535111500,14650,14660,14660,14650,193
20230704,140600,5532282220,14660,14650,14660,14650,426
20230704,140500,5526040010,14650,14650,14660,14650,3352
20230704,140400,5476911360,14650,14650,14660,14650,1664
20230704,140300,5452517400,14650,14650,14660,14650,1395
20230704,140200,5432078540,14650,14650,14660,14650,246
20230704,140100,5428473380,14650,14650,14660,14650,354
20230704,140000,5423285900,14650,14660,14670,14650,704
20230704,135900,5412967630,14660,14660,14660,14660,378
20230704,135800,5407426150,14650,14670,14670,14650,812
20230704,135700,5395524160,14660,14660,14670,14660,1886
20230704,135600,5367859130,14670,14650,14670,14650,2824
20230704,135500,5326450440,14650,14650,14660,14650,223
20230704,135400,5323182560,14650,14650,14660,14640,513
20230704,135300,5315666830,14650,14650,14650,14640,217
20230704,135200,5312487810,14640,14640,14640,14640,234
20230704,135100,5309062050,14650,14640,14650,14640,484
20230704,135000,5301975400,14640,14640,14650,14640,67
20230704,134900,5300994510,14640,14650,14650,14640,128
20230704,134800,5299119340,14640,14650,14650,14640,4064
20230704,134700,5239602370,14640,14650,14650,14640,333
20230704,134600,5234726420,14650,14640,14650,14640,465
20230704,134500,5227917020,14650,14650,14660,14650,307
20230704,134400,5223419460,14650,14650,14660,14640,322
20230704,134300,5218702030,14660,14660,14660,14640,576
20230704,134200,5210264280,14650,14650,14660,14650,230
20230704,134100,5206893010,14650,14650,14660,14650,202
20230704,134000,5203932840,14660,14660,14660,14650,620
20230704,133900,5194847010,14660,14660,14660,14650,2438
20230704,133800,5159116090,14660,14660,14660,14650,561
20230704,133700,5150892090,14650,14650,14660,14650,2434
20230704,133600,5115232340,14650,14650,14660,14650,240
20230704,133500,5111714640,14650,14640,14660,14640,978
20230704,133400,5097386640,14640,14640,14660,14640,1084
20230704,133300,5081506080,14640,14650,14650,14640,764
20230704,133200,5070320480,14650,14650,14650,14640,903
20230704,133100,5057093520,14650,14650,14660,14640,913
20230704,133000,5043721130,14650,14640,14660,14640,1259
20230704,132900,5025278610,14640,14640,14650,14640,99
20230704,132800,5023828350,14640,14640,14650,14640,1480
20230704,132700,5002160990,14630,14630,14640,14630,186
20230704,132600,4999438610,14630,14630,14640,14630,50
20230704,132500,4998706700,14630,14630,14640,14630,852
20230704,132400,4986235790,14640,14630,14640,14630,106
20230704,132300,4984683980,14640,14630,14640,14630,332
20230704,132200,4979824160,14640,14640,14640,14630,995
20230704,132100,4965260150,14640,14650,14650,14640,1112
20230704,132000,4948979510,14650,14650,14660,14640,541
20230704,131900,4941056230,14640,14650,14660,14640,829
20230704,131800,4928913180,14660,14650,14660,14650,173
20230704,131700,4926377600,14650,14650,14660,14650,564
20230704,131600,4918110550,14650,14640,14650,14640,807
20230704,131500,4906292220,14640,14640,14650,14640,52
20230704,131400,4905530810,14640,14640,14640,14630,1189
20230704,131300,4888123980,14640,14650,14660,14640,1251
20230704,131200,4869799180,14660,14650,14660,14650,143
20230704,131100,4867702840,14660,14650,14660,14650,754
20230704,131000,4856651540,14650,14660,14660,14650,210
20230704,130900,4853573890,14660,14660,14660,14650,178
20230704,130800,4850965670,14650,14650,14660,14650,663
20230704,130700,4841252630,14660,14670,14670,14650,392
20230704,130600,4835505930,14670,14650,14670,14640,6847
20230704,130500,4735184280,14640,14620,14640,14610,2492
20230704,130400,4698729640,14620,14610,14620,14610,1694
20230704,130300,4673975800,14610,14600,14610,14600,111
20230704,130200,4672354200,14600,14610,14620,14600,2213
20230704,130100,4640022750,14610,14620,14630,14610,943
20230704,130000,4626235170,14620,14630,14630,14620,521
20230704,125900,4618617750,14630,14630,14630,14620,461
20230704,125800,4611876660,14630,14620,14630,14620,237
20230704,125700,4608411600,14630,14620,14630,14620,232
20230704,125600,4605019750,14630,14630,14630,14630,203
20230704,125500,4602049860,14640,14630,14640,14630,422
20230704,125400,4595875390,14640,14640,14640,14630,930
20230704,125300,4582268640,14640,14630,14640,14630,821
20230704,125200,4570254150,14640,14630,14640,14630,70
20230704,125100,4569229930,14630,14630,14640,14630,126
20230704,125000,4567386480,14630,14630,14640,14630,274
20230704,124900,4563376930,14630,14630,14640,14620,396
20230704,124800,4557583360,14630,14620,14630,14620,174
20230704,124700,4555038240,14630,14620,14630,14620,244
20230704,124600,4551470850,14620,14620,14630,14620,160
20230704,124500,4549131540,14610,14620,14620,14610,287
20230704,124400,4544937960,14620,14620,14620,14610,657
20230704,124300,4535335000,14620,14620,14620,14610,351
20230704,124200,4530203440,14620,14620,14620,14610,272
20230704,124100,4526226840,14610,14630,14630,14610,2683
20230704,124000,4487003490,14620,14630,14630,14620,189
20230704,123900,4484238620,14630,14620,14630,14620,186
20230704,123800,4481517540,14620,14620,14630,14620,584
20230704,123700,4472979440,14630,14630,14630,14620,85
20230704,123600,4471735930,14630,14630,14630,14620,492
20230704,123500,4464538150,14630,14630,14630,14630,738
20230704,123400,4453741210,14640,14630,14640,14630,293
20230704,123300,4449454610,14630,14640,14640,14630,2836
20230704,123200,4407962040,14640,14640,14640,14630,296
20230704,123100,4403630950,14640,14640,14640,14630,12
20230704,123000,4403455360,14640,14630,14640,14630,351
20230704,122900,4398317100,14630,14630,14640,14630,396
20230704,122800,4392523310,14630,14630,14640,14630,194
20230704,122700,4389684280,14630,14630,14640,14630,554
20230704,122600,4381579150,14630,14640,14640,14630,142
20230704,122500,4379500310,14630,14640,14640,14630,884
20230704,122400,4366565990,14630,14630,14640,14630,1402
20230704,122300,4346053380,14630,14640,14650,14630,331
20230704,122200,4341207290,14640,14650,14650,14640,244
20230704,122100,4337634070,14640,14660,14660,14640,150
20230704,122000,4335436560,14630,14650,14660,14630,1391
20230704,121900,4315068050,14660,14650,14660,14650,106
20230704,121800,4313514260,14660,14660,14660,14650,649
20230704,121700,4304002770,14660,14650,14660,14650,150
20230704,121600,4301804010,14650,14640,14650,14640,2054
20230704,121500,4271717300,14640,14650,14650,14630,562
20230704,121400,4263488260,14640,14640,14650,14640,56
20230704,121300,4262668310,14640,14640,14650,14640,555
20230704,121200,4254542460,14640,14640,14650,14630,311
20230704,121100,4249989440,14650,14640,14650,14640,536
20230704,121000,4242141100,14640,14640,14640,14640,5
20230704,120900,4242067900,14640,14640,14650,14620,3238
20230704,120800,4194678200,14640,14640,14650,14640,250
20230704,120700,4191018090,14640,14650,14650,14640,165
20230704,120600,4188602450,14650,14650,14650,14630,496
20230704,120500,4181342520,14650,14630,14650,14630,238
20230704,120400,4177858290,14630,14630,14640,14630,364
20230704,120300,4172531570,14630,14640,14640,14630,237
20230704,120200,4169063290,14640,14640,14650,14630,189
20230704,120100,4166295550,14630,14630,14630,14620,547
20230704,120000,4158292970,14630,14640,14640,14630,582
20230704,115900,4149776750,14630,14640,14640,14630,19
20230704,115800,4149498620,14640,14630,14640,14630,130
20230704,115700,4147596460,14630,14640,14640,14620,740
20230704,115600,4136773520,14640,14650,14650,14640,545
20230704,115500,4128789460,14650,14610,14650,14610,1727
20230704,115400,4103505920,14620,14620,14620,14620,124
20230704,115300,4101693040,14610,14610,14620,14610,287
20230704,115200,4097498590,14610,14610,14610,14600,776
20230704,115100,4086161260,14600,14610,14610,14600,417
20230704,115000,4080071250,14610,14600,14610,14600,360
20230704,114900,4074813140,14600,14610,14610,14600,117
20230704,114800,4073103810,14610,14610,14610,14600,152
20230704,114700,4070883220,14600,14600,14600,14600,78
20230704,114600,4069744420,14600,14600,14600,14600,370
20230704,114500,4064342420,14600,14610,14610,14600,686
20230704,114400,4054326780,14610,14610,14610,14610,152
20230704,114300,4052106060,14610,14620,14620,14610,709
20230704,114200,4041747550,14610,14620,14620,14610,144
20230704,114100,4039643290,14620,14620,14630,14620,617
20230704,114000,4030621550,14620,14590,14620,14590,1295
20230704,113900,4011715660,14590,14590,14590,14590,73
20230704,113800,4010650590,14580,14580,14590,14580,891
20230704,113700,3997651350,14580,14590,14590,14580,428
20230704,113600,3991409530,14590,14580,14590,14580,425
20230704,113500,3985213000,14580,14600,14600,14580,1299
20230704,113400,3966260580,14590,14600,14600,14590,299
20230704,113300,3961897970,14590,14600,14600,14590,646
20230704,113200,3952466570,14590,14600,14610,14590,675
20230704,113100,3942611090,14610,14610,14620,14610,1040
20230704,113000,3927413730,14610,14630,14640,14610,1324
20230704,112900,3908047800,14640,14660,14660,14630,1549
20230704,112800,3885357050,14660,14660,14670,14660,492
20230704,112700,3878143730,14670,14670,14690,14660,862
20230704,112600,3865490330,14670,14630,14670,14630,11651
20230704,112500,3694743980,14630,14620,14630,14620,636
20230704,112400,3685442450,14630,14630,14630,14620,226
20230704,112300,3682136140,14630,14630,14640,14630,565
20230704,112200,3673869890,14640,14660,14660,14640,1441
20230704,112100,3652757630,14660,14670,14670,14660,1040
20230704,112000,3637506740,14660,14650,14660,14650,296
20230704,111900,3633168190,14660,14650,14670,14630,2268
20230704,111800,3599915360,14620,14610,14650,14610,4327
20230704,111700,3536586950,14610,14600,14610,14600,350
20230704,111600,3531473720,14600,14590,14600,14590,822
20230704,111500,3519472550,14590,14570,14600,14570,3955
20230704,111400,3461767490,14570,14570,14570,14560,1661
20230704,111300,3437568760,14570,14570,14580,14570,1033
20230704,111200,3422516830,14580,14580,14580,14570,376
20230704,111100,3417036950,14580,14560,14580,14550,1364
20230704,111000,3397168250,14570,14570,14570,14560,530
20230704,110900,3389450730,14570,14560,14570,14560,86
20230704,110800,3388197940,14570,14570,14570,14570,654
20230704,110700,3378669160,14580,14580,14580,14570,304
20230704,110600,3374236880,14580,14580,14600,14570,679
20230704,110500,3364340500,14570,14600,14610,14570,4166
20230704,110400,3303552800,14610,14620,14620,14600,1279
20230704,110300,3284866960,14620,14630,14630,14610,2207
20230704,110200,3252600010,14630,14610,14630,14610,922
20230704,110100,3239121720,14620,14610,14620,14610,26
20230704,110000,3238741750,14620,14620,14630,14620,669
20230704,105900,3228960470,14620,14610,14620,14600,1363
20230704,105800,3209047250,14610,14590,14610,14590,3531
20230704,105700,3157489110,14590,14590,14590,14580,975
20230704,105600,3143265890,14590,14570,14590,14550,2046
20230704,105500,3113453070,14570,14540,14570,14530,2164
20230704,105400,3081986050,14540,14540,14540,14540,39
20230704,105300,3081418990,14540,14550,14550,14540,272
20230704,105200,3077461940,14550,14550,14550,14540,483
20230704,105100,3070437500,14550,14550,14560,14550,140
20230704,105000,3068400490,14550,14560,14560,14550,730
20230704,104900,3057776350,14560,14550,14560,14550,6
20230704,104800,3057689030,14550,14570,14570,14540,1280
20230704,104700,3039063750,14570,14560,14570,14560,468
20230704,104600,3032248330,14570,14560,14570,14560,163
20230704,104500,3029874480,14570,14550,14570,14550,1114
20230704,104400,3013659070,14540,14540,14550,14540,591
20230704,104300,3005065880,14530,14550,14550,14530,574
20230704,104200,2996720030,14540,14520,14550,14520,1016
20230704,104100,2981958260,14510,14520,14520,14500,616
20230704,104000,2973017930,14530,14510,14530,14500,207
20230704,103900,2970013970,14500,14510,14520,14490,471
20230704,103800,2963186790,14520,14520,14520,14500,557
20230704,103700,2955105020,14520,14530,14530,14520,203
20230704,103600,2952157280,14540,14500,14540,14480,4514
20230704,103500,2886622890,14490,14510,14510,14490,6775
20230704,103400,2788339600,14520,14530,14530,14520,966
20230704,103300,2774312390,14530,14520,14530,14520,1101
20230704,103200,2758315490,14530,14570,14570,14530,6305
20230704,103100,2666605510,14570,14570,14580,14570,518
20230704,103000,2659054650,14580,14590,14590,14570,2048
20230704,102900,2629194100,14590,14570,14590,14560,7400
20230704,102800,2521364550,14570,14530,14570,14530,7219
20230704,102700,2416397440,14530,14530,14550,14530,461
20230704,102600,2409697460,14520,14530,14550,14520,1515
20230704,102500,2387676690,14520,14510,14520,14490,3328
20230704,102400,2339407820,14510,14520,14520,14510,456
20230704,102300,2332790220,14520,14520,14530,14510,1709
20230704,102200,2307980040,14520,14530,14530,14520,742
20230704,102100,2297206160,14530,14530,14530,14520,661
20230704,102000,2287602040,14540,14540,14560,14530,5757
20230704,101900,2203903280,14540,14530,14540,14530,83
20230704,101800,2202696740,14540,14530,14540,14520,839
20230704,101700,2190507850,14530,14540,14540,14530,376
20230704,101600,2185043490,14540,14540,14540,14530,217
20230704,101500,2181889350,14540,14530,14540,14530,269
20230704,101400,2177980680,14540,14530,14550,14530,18
20230704,101300,2177719060,14520,14540,14550,14520,1289
20230704,101200,2158989060,14520,14550,14550,14520,1062
20230704,101100,2143555710,14580,14580,14580,14550,1264
20230704,101000,2125144920,14580,14560,14580,14560,439
20230704,100900,2118746680,14580,14600,14600,14570,2358
20230704,100800,2084372740,14580,14600,14600,14570,871
20230704,100700,2071670990,14590,14610,14620,14580,2065
20230704,100600,2041524640,14600,14580,14610,14580,1728
20230704,100500,2016305380,14590,14570,14600,14570,293
20230704,100400,2012033810,14570,14580,14600,14560,3761
20230704,100300,1957196860,14580,14620,14620,14570,5098
20230704,100200,1882797060,14620,14600,14620,14590,4076
20230704,100100,1823263530,14600,14540,14600,14530,3223
20230704,100000,1776294900,14530,14530,14550,14530,613
20230704,095900,1767380570,14530,14530,14550,14530,432
20230704,095800,1761100560,14530,14520,14540,14520,1803
20230704,095700,1734908930,14520,14530,14530,14510,313
20230704,095600,1730363310,14520,14510,14520,14500,275
20230704,095500,1726373620,14500,14510,14510,14490,1165
20230704,095400,1709481050,14500,14510,14520,14500,588
20230704,095300,1700949170,14500,14490,14500,14490,411
20230704,095200,1694989720,14490,14500,14500,14490,743
20230704,095100,1684223260,14500,14510,14530,14490,1684
20230704,095000,1659802550,14510,14500,14510,14490,419
20230704,094900,1653727020,14500,14520,14550,14490,1968
20230704,094800,1625137680,14520,14500,14540,14500,1587
20230704,094700,1602091380,14510,14480,14510,14480,422
20230704,094600,1595975720,14490,14480,14490,14470,452
20230704,094500,1589431470,14470,14500,14500,14470,2182
20230704,094400,1557803730,14490,14490,14500,14480,290
20230704,094300,1553603440,14480,14470,14490,14470,596
20230704,094200,1544975920,14500,14500,14500,14460,1764
20230704,094100,1519434770,14490,14530,14530,14490,2471
20230704,094000,1483545810,14530,14520,14530,14490,1517
20230704,093900,1461530420,14520,14510,14530,14510,263
20230704,093800,1457711200,14510,14490,14520,14490,392
20230704,093700,1452026010,14500,14490,14500,14480,3233
20230704,093600,1405175460,14500,14490,14500,14480,1539
20230704,093500,1382875740,14490,14490,14500,14480,1109
20230704,093400,1366808710,14490,14490,14500,14490,634
20230704,093300,1357620910,14480,14440,14480,14440,944
20230704,093200,1343974720,14440,14450,14450,14430,440
20230704,093100,1337619090,14450,14420,14450,14410,3189
20230704,093000,1291634940,14420,14420,14420,14410,595
20230704,092900,1283059110,14410,14420,14420,14410,566
20230704,092800,1274901250,14410,14420,14420,14410,2371
20230704,092700,1240731300,14410,14420,14420,14410,3072
20230704,092600,1196460850,14420,14420,14430,14420,2850
20230704,092500,1155356150,14430,14440,14440,14420,2271
20230704,092400,1122587300,14440,14460,14460,14440,7384
20230704,092300,1015930320,14460,14450,14460,14450,590
20230704,092200,1007402300,14450,14450,14470,14450,2217
20230704,092100,975355710,14450,14450,14470,14440,760
20230704,092000,964375770,14440,14460,14460,14440,4936
20230704,091900,893049590,14470,14500,14500,14460,7714
20230704,091800,781395160,14490,14480,14490,14480,1089
20230704,091700,765617840,14480,14460,14490,14460,511
20230704,091600,758223470,14470,14500,14500,14460,1931
20230704,091500,730271390,14510,14460,14520,14460,1926
20230704,091400,702368440,14460,14460,14470,14460,827
20230704,091300,690409970,14460,14460,14490,14460,1846
20230704,091200,663697740,14460,14460,14470,14450,1241
20230704,091100,645750890,14460,14470,14470,14450,3678
20230704,091000,592578500,14480,14490,14500,14470,4467
20230704,090900,527913270,14480,14500,14510,14480,2816
20230704,090800,487112880,14500,14500,14500,14480,3223
20230704,090700,440409300,14500,14500,14510,14500,1047
20230704,090600,425227040,14500,14490,14520,14490,781
20230704,090500,413903970,14490,14530,14530,14480,4869
20230704,090400,343278690,14520,14520,14530,14520,1346
20230704,090300,323726100,14530,14520,14540,14500,2451
20230704,090200,288134580,14500,14510,14520,14500,3496
20230704,090100,237419130,14510,14520,14570,14510,3065
20230704,090000,192928310,14510,14530,14540,14510,12276