stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,195400,14790509920,14310,14310,14310,14310,21869
20230718,195300,14790509920,14310,14310,14310,14310,0
20230718,195200,14790509920,14310,14310,14310,14310,0
20230718,195100,14790509920,14310,14310,14310,14310,0
20230718,195000,14790509920,14310,14310,14310,14310,0
20230718,194900,14790509920,14310,14310,14310,14310,0
20230718,194800,14790509920,14310,14310,14310,14310,0
20230718,194700,14790509920,14310,14310,14310,14310,0
20230718,194600,14790509920,14310,14310,14310,14310,0
20230718,194500,14790509920,14310,14310,14310,14310,0
20230718,194400,14790509920,14310,14310,14310,14310,0
20230718,194300,14790509920,14310,14310,14310,14310,0
20230718,194200,14790509920,14310,14310,14310,14310,0
20230718,194100,14790509920,14310,14310,14310,14310,0
20230718,194000,14790509920,14310,14310,14310,14310,0
20230718,193900,14790509920,14310,14310,14310,14310,0
20230718,193800,14790509920,14310,14310,14310,14310,0
20230718,193700,14790509920,14310,14310,14310,14310,0
20230718,193600,14790509920,14310,14310,14310,14310,0
20230718,193500,14790509920,14310,14310,14310,14310,0
20230718,193400,14790509920,14310,14310,14310,14310,0
20230718,193300,14790509920,14310,14310,14310,14310,0
20230718,193200,14790509920,14310,14310,14310,14310,0
20230718,193100,14790509920,14310,14310,14310,14310,0
20230718,193000,14790509920,14310,14310,14310,14310,0
20230718,192900,14790509920,14310,14310,14310,14310,0
20230718,192800,14790509920,14310,14310,14310,14310,0
20230718,192700,14790509920,14310,14310,14310,14310,0
20230718,192600,14790509920,14310,14310,14310,14310,0
20230718,192500,14790509920,14310,14310,14310,14310,0
20230718,192400,14790509920,14310,14310,14310,14310,21869
20230718,192300,14790509920,14310,14310,14310,14310,0
20230718,192200,14790509920,14310,14310,14310,14310,0
20230718,192100,14790509920,14310,14310,14310,14310,0
20230718,192000,14790509920,14310,14310,14310,14310,0
20230718,191900,14790509920,14310,14310,14310,14310,0
20230718,191800,14790509920,14310,14310,14310,14310,0
20230718,191700,14790509920,14310,14310,14310,14310,0
20230718,191600,14790509920,14310,14310,14310,14310,0
20230718,191500,14790509920,14310,14310,14310,14310,0
20230718,191400,14790509920,14310,14310,14310,14310,0
20230718,191300,14790509920,14310,14310,14310,14310,0
20230718,191200,14790509920,14310,14310,14310,14310,0
20230718,191100,14790509920,14310,14310,14310,14310,0
20230718,191000,14790509920,14310,14310,14310,14310,0
20230718,190900,14790509920,14310,14310,14310,14310,0
20230718,190800,14790509920,14310,14310,14310,14310,0
20230718,190700,14790509920,14310,14310,14310,14310,0
20230718,190600,14790509920,14310,14310,14310,14310,0
20230718,190500,14790509920,14310,14310,14310,14310,0
20230718,190400,14790509920,14310,14310,14310,14310,0
20230718,190300,14790509920,14310,14310,14310,14310,0
20230718,190200,14790509920,14310,14310,14310,14310,0
20230718,190100,14790509920,14310,14310,14310,14310,0
20230718,190000,14790509920,14310,14310,14310,14310,0
20230718,185900,14790509920,14310,14310,14310,14310,0
20230718,185800,14790509920,14310,14310,14310,14310,0
20230718,185700,14790509920,14310,14310,14310,14310,0
20230718,185600,14790509920,14310,14310,14310,14310,0
20230718,185500,14790509920,14310,14310,14310,14310,0
20230718,185400,14790509920,14310,14310,14310,14310,21869
20230718,185300,14790509920,14310,14310,14310,14310,0
20230718,185200,14790509920,14310,14310,14310,14310,0
20230718,185100,14790509920,14310,14310,14310,14310,0
20230718,185000,14790509920,14310,14310,14310,14310,0
20230718,184900,14790509920,14310,14310,14310,14310,0
20230718,184800,14790509920,14310,14310,14310,14310,0
20230718,184700,14790509920,14310,14310,14310,14310,0
20230718,184600,14790509920,14310,14310,14310,14310,0
20230718,184500,14790509920,14310,14310,14310,14310,0
20230718,184400,14790509920,14310,14310,14310,14310,0
20230718,184300,14790509920,14310,14310,14310,14310,0
20230718,184200,14790509920,14310,14310,14310,14310,0
20230718,184100,14790509920,14310,14310,14310,14310,0
20230718,184000,14790509920,14310,14310,14310,14310,0
20230718,183900,14790509920,14310,14310,14310,14310,0
20230718,183800,14790509920,14310,14310,14310,14310,0
20230718,183700,14790509920,14310,14310,14310,14310,0
20230718,183600,14790509920,14310,14310,14310,14310,0
20230718,183500,14790509920,14310,14310,14310,14310,0
20230718,183400,14790509920,14310,14310,14310,14310,0
20230718,183300,14790509920,14310,14310,14310,14310,0
20230718,183200,14790509920,14310,14310,14310,14310,0
20230718,183100,14790509920,14310,14310,14310,14310,0
20230718,183000,14790509920,14310,14310,14310,14310,0
20230718,182900,14790509920,14310,14310,14310,14310,0
20230718,182800,14790509920,14310,14310,14310,14310,0
20230718,182700,14790509920,14310,14310,14310,14310,0
20230718,182600,14790509920,14310,14310,14310,14310,0
20230718,182500,14790509920,14310,14310,14310,14310,0
20230718,182400,14790509920,14310,14310,14310,14310,21869
20230718,182300,14790509920,14310,14310,14310,14310,0
20230718,182200,14790509920,14310,14310,14310,14310,0
20230718,182100,14790509920,14310,14310,14310,14310,0
20230718,182000,14790509920,14310,14310,14310,14310,0
20230718,181900,14790509920,14310,14310,14310,14310,0
20230718,181800,14790509920,14310,14310,14310,14310,0
20230718,181700,14790509920,14310,14310,14310,14310,0
20230718,181600,14790509920,14310,14310,14310,14310,0
20230718,181500,14790509920,14310,14310,14310,14310,0
20230718,181400,14790509920,14310,14310,14310,14310,0
20230718,181300,14790509920,14310,14310,14310,14310,0
20230718,181200,14790509920,14310,14310,14310,14310,0
20230718,181100,14790509920,14310,14310,14310,14310,0
20230718,181000,14790509920,14310,14310,14310,14310,0
20230718,180900,14790509920,14310,14310,14310,14310,0
20230718,180800,14790509920,14310,14310,14310,14310,0
20230718,180700,14790509920,14310,14310,14310,14310,0
20230718,180600,14790509920,14310,14310,14310,14310,0
20230718,180500,14790509920,14310,14310,14310,14310,0
20230718,180400,14790509920,14310,14310,14310,14310,0
20230718,180300,14790509920,14310,14310,14310,14310,0
20230718,180200,14790509920,14310,14310,14310,14310,0
20230718,180100,14790509920,14310,14310,14310,14310,0
20230718,180000,14790509920,14310,14310,14310,14310,0
20230718,175900,14790509920,14310,14310,14310,14310,0
20230718,175800,14790509920,14310,14310,14310,14310,0
20230718,175700,14790509920,14310,14310,14310,14310,0
20230718,175600,14790509920,14310,14310,14310,14310,0
20230718,175500,14790509920,14310,14310,14310,14310,0
20230718,175400,14790509920,14310,14310,14310,14310,21869
20230718,175300,14790509920,14310,14310,14310,14310,0
20230718,175200,14790509920,14310,14310,14310,14310,0
20230718,175100,14790509920,14310,14310,14310,14310,0
20230718,175000,14790509920,14310,14310,14310,14310,0
20230718,174900,14790509920,14310,14310,14310,14310,0
20230718,174800,14790509920,14310,14310,14310,14310,0
20230718,174700,14790509920,14310,14310,14310,14310,0
20230718,174600,14790509920,14310,14310,14310,14310,0
20230718,174500,14790509920,14310,14310,14310,14310,0
20230718,174400,14790509920,14310,14310,14310,14310,0
20230718,174300,14790509920,14310,14310,14310,14310,0
20230718,174200,14790509920,14310,14310,14310,14310,0
20230718,174100,14790509920,14310,14310,14310,14310,0
20230718,174000,14790509920,14310,14310,14310,14310,0
20230718,173900,14790509920,14310,14310,14310,14310,0
20230718,173800,14790509920,14310,14310,14310,14310,0
20230718,173700,14790509920,14310,14310,14310,14310,0
20230718,173600,14790509920,14310,14310,14310,14310,0
20230718,173500,14790509920,14310,14310,14310,14310,0
20230718,173400,14790509920,14310,14310,14310,14310,0
20230718,173300,14790509920,14310,14310,14310,14310,0
20230718,173200,14790509920,14310,14310,14310,14310,0
20230718,173100,14790509920,14310,14310,14310,14310,0
20230718,173000,14790509920,14310,14310,14310,14310,0
20230718,172900,14790509920,14310,14310,14310,14310,0
20230718,172800,14790509920,14310,14310,14310,14310,0
20230718,172700,14790509920,14310,14310,14310,14310,0
20230718,172600,14790509920,14310,14310,14310,14310,0
20230718,172500,14790509920,14310,14310,14310,14310,0
20230718,172400,14790509920,14310,14310,14310,14310,21869
20230718,172300,14790509920,14310,14310,14310,14310,0
20230718,172200,14790509920,14310,14310,14310,14310,0
20230718,172100,14790509920,14310,14310,14310,14310,0
20230718,172000,14790509920,14310,14310,14310,14310,0
20230718,171900,14790509920,14310,14310,14310,14310,0
20230718,171800,14790509920,14310,14310,14310,14310,0
20230718,171700,14790509920,14310,14310,14310,14310,0
20230718,171600,14790509920,14310,14310,14310,14310,0
20230718,171500,14790509920,14310,14310,14310,14310,0
20230718,171400,14790509920,14310,14310,14310,14310,0
20230718,171300,14790509920,14310,14310,14310,14310,0
20230718,171200,14790509920,14310,14310,14310,14310,0
20230718,171100,14790509920,14310,14310,14310,14310,0
20230718,171000,14790509920,14310,14310,14310,14310,0
20230718,170900,14790509920,14310,14310,14310,14310,0
20230718,170800,14790509920,14310,14310,14310,14310,0
20230718,170700,14790509920,14310,14310,14310,14310,0
20230718,170600,14790509920,14310,14310,14310,14310,0
20230718,170500,14790509920,14310,14310,14310,14310,0
20230718,170400,14790509920,14310,14310,14310,14310,0
20230718,170300,14790509920,14310,14310,14310,14310,0
20230718,170200,14790509920,14310,14310,14310,14310,0
20230718,170100,14790509920,14310,14310,14310,14310,0
20230718,170000,14790509920,14310,14310,14310,14310,0
20230718,165900,14790509920,14310,14310,14310,14310,0
20230718,165800,14790509920,14310,14310,14310,14310,0
20230718,165700,14790509920,14310,14310,14310,14310,0
20230718,165600,14790509920,14310,14310,14310,14310,0
20230718,165500,14790509920,14310,14310,14310,14310,0
20230718,165400,14790509920,14310,14310,14310,14310,21869
20230718,165300,14790509920,14310,14310,14310,14310,0
20230718,165200,14790509920,14310,14310,14310,14310,0
20230718,165100,14790509920,14310,14310,14310,14310,0
20230718,165000,14790509920,14310,14310,14310,14310,0
20230718,164900,14790509920,14310,14310,14310,14310,0
20230718,164800,14790509920,14310,14310,14310,14310,0
20230718,164700,14790509920,14310,14310,14310,14310,0
20230718,164600,14790509920,14310,14310,14310,14310,0
20230718,164500,14790509920,14310,14310,14310,14310,0
20230718,164400,14790509920,14310,14310,14310,14310,0
20230718,164300,14790509920,14310,14310,14310,14310,0
20230718,164200,14790509920,14310,14310,14310,14310,0
20230718,164100,14790509920,14310,14310,14310,14310,0
20230718,164000,14790509920,14310,14310,14310,14310,0
20230718,163900,14790509920,14310,14310,14310,14310,0
20230718,163800,14790509920,14310,14310,14310,14310,0
20230718,163700,14790509920,14310,14310,14310,14310,0
20230718,163600,14790509920,14310,14310,14310,14310,0
20230718,163500,14790509920,14310,14310,14310,14310,0
20230718,163400,14790509920,14310,14310,14310,14310,0
20230718,163300,14790509920,14310,14310,14310,14310,0
20230718,163200,14790509920,14310,14310,14310,14310,0
20230718,163100,14790509920,14310,14310,14310,14310,0
20230718,163000,14790509920,14310,14310,14310,14310,0
20230718,162900,14790509920,14310,14310,14310,14310,0
20230718,162800,14790509920,14310,14310,14310,14310,0
20230718,162700,14790509920,14310,14310,14310,14310,0
20230718,162600,14790509920,14310,14310,14310,14310,0
20230718,162500,14790509920,14310,14310,14310,14310,0
20230718,162400,14790509920,14310,14310,14310,14310,21869
20230718,162300,14790509920,14310,14310,14310,14310,0
20230718,162200,14790509920,14310,14310,14310,14310,0
20230718,162100,14790509920,14310,14310,14310,14310,0
20230718,162000,14790509920,14310,14310,14310,14310,0
20230718,161900,14790509920,14310,14310,14310,14310,0
20230718,161800,14790509920,14310,14310,14310,14310,0
20230718,161700,14790509920,14310,14310,14310,14310,0
20230718,161600,14790509920,14310,14310,14310,14310,0
20230718,161500,14790509920,14310,14310,14310,14310,0
20230718,161400,14790509920,14310,14310,14310,14310,0
20230718,161300,14790509920,14310,14310,14310,14310,0
20230718,161200,14790509920,14310,14310,14310,14310,0
20230718,161100,14790509920,14310,14310,14310,14310,0
20230718,161000,14790509920,14310,14310,14310,14310,0
20230718,160900,14790509920,14310,14310,14310,14310,0
20230718,160800,14790509920,14310,14310,14310,14310,0
20230718,160700,14790509920,14310,14310,14310,14310,0
20230718,160600,14790509920,14310,14310,14310,14310,0
20230718,160500,14790509920,14310,14310,14310,14310,0
20230718,160400,14790509920,14310,14310,14310,14310,0
20230718,160300,14790509920,14310,14310,14310,14310,0
20230718,160200,14790509920,14310,14310,14310,14310,0
20230718,160100,14790509920,14310,14310,14310,14310,0
20230718,160000,14790509920,14310,14310,14310,14310,0
20230718,155900,14790509920,14310,14310,14310,14310,0
20230718,155800,14790509920,14310,14310,14310,14310,0
20230718,155700,14790509920,14310,14310,14310,14310,0
20230718,155600,14790509920,14310,14310,14310,14310,0
20230718,155500,14790509920,14310,14310,14310,14310,0
20230718,155400,14790509920,14310,14310,14310,14310,21869
20230718,155300,14790509920,14310,14310,14310,14310,0
20230718,155200,14790509920,14310,14310,14310,14310,0
20230718,155100,14790509920,14310,14310,14310,14310,0
20230718,155000,14790509920,14310,14310,14310,14310,0
20230718,154900,14790509920,14310,14310,14310,14310,0
20230718,154800,14790509920,14310,14310,14310,14310,0
20230718,154700,14790509920,14310,14310,14310,14310,0
20230718,154600,14790509920,14310,14310,14310,14310,0
20230718,154500,14790509920,14310,14310,14310,14310,0
20230718,154400,14790509920,14310,14310,14310,14310,0
20230718,154300,14790509920,14310,14310,14310,14310,0
20230718,154200,14790509920,14310,14310,14310,14310,0
20230718,154100,14790509920,14310,14310,14310,14310,0
20230718,154000,14790509920,14310,14310,14310,14310,0
20230718,153900,14790509920,14310,14310,14310,14310,0
20230718,153800,14790509920,14310,14310,14310,14310,0
20230718,153700,14790509920,14310,14310,14310,14310,0
20230718,153600,14790509920,14310,14310,14310,14310,0
20230718,153500,14790509920,14310,14310,14310,14310,0
20230718,153400,14790509920,14310,14310,14310,14310,0
20230718,153300,14790509920,14310,14310,14310,14310,0
20230718,153200,14790509920,14310,14310,14310,14310,0
20230718,153100,14790509920,14310,14310,14310,14310,0
20230718,153000,14790509920,14310,14310,14310,14310,21869
20230718,152900,14477564530,14310,14310,14310,14310,0
20230718,152800,14477564530,14310,14310,14310,14310,0
20230718,152700,14477564530,14310,14310,14310,14310,0
20230718,152600,14477564530,14310,14310,14310,14310,0
20230718,152500,14477564530,14310,14310,14310,14310,0
20230718,152400,14477564530,14310,14310,14310,14310,0
20230718,152300,14477564530,14310,14310,14310,14310,0
20230718,152200,14477564530,14310,14310,14310,14310,0
20230718,152100,14477564530,14310,14310,14310,14310,0
20230718,152000,14477564530,14310,14310,14310,14310,0
20230718,151900,14477564530,14310,14320,14330,14310,2785
20230718,151800,14437676050,14320,14330,14340,14320,5197
20230718,151700,14363220310,14330,14320,14340,14320,4450
20230718,151600,14299452940,14320,14320,14330,14310,4674
20230718,151500,14232519240,14330,14310,14330,14310,2399
20230718,151400,14198168720,14310,14310,14320,14300,1999
20230718,151300,14169553070,14320,14300,14320,14300,4013
20230718,151200,14112139560,14300,14310,14320,14300,8199
20230718,151100,13994811780,14310,14320,14320,14310,1445
20230718,151000,13974121030,14320,14340,14340,14320,2682
20230718,150900,13935707310,14340,14330,14340,14320,5433
20230718,150800,13857862320,14320,14320,14330,14310,2963
20230718,150700,13815435950,14310,14320,14320,14310,1344
20230718,150600,13796196990,14320,14320,14320,14310,2756
20230718,150500,13756743190,14320,14320,14320,14310,1437
20230718,150400,13736168090,14310,14320,14330,14310,2203
20230718,150300,13704621580,14310,14320,14330,14310,1726
20230718,150200,13679907570,14310,14320,14330,14310,1809
20230718,150100,13654004360,14330,14320,14330,14320,1140
20230718,150000,13637673860,14320,14330,14340,14320,1493
20230718,145900,13616280010,14330,14310,14330,14310,1260
20230718,145800,13598231490,14320,14340,14340,14310,2966
20230718,145700,13555746110,14330,14320,14350,14320,2665
20230718,145600,13517547680,14320,14310,14330,14310,4965
20230718,145500,13446468760,14310,14330,14330,14310,2712
20230718,145400,13407630530,14320,14310,14340,14310,3318
20230718,145300,13360067470,14340,14330,14340,14310,2576
20230718,145200,13323173310,14330,14340,14340,14330,3073
20230718,145100,13279132060,14340,14350,14350,14340,6245
20230718,145000,13189576750,14350,14310,14440,14300,10002
20230718,144900,13046052530,14300,14310,14320,14300,2680
20230718,144800,13007711610,14300,14300,14330,14300,1735
20230718,144700,12982879480,14300,14290,14310,14290,2440
20230718,144600,12947997040,14300,14310,14320,14290,1080
20230718,144500,12932545710,14310,14280,14320,14280,3249
20230718,144400,12886091920,14280,14290,14290,14270,2276
20230718,144300,12853584130,14300,14290,14300,14280,1615
20230718,144200,12830511860,14290,14310,14320,14290,1143
20230718,144100,12814165350,14310,14290,14310,14280,5199
20230718,144000,12739873000,14280,14280,14290,14270,5692
20230718,143900,12658617580,14280,14300,14300,14280,1012
20230718,143800,12644158000,14300,14300,14310,14290,1826
20230718,143700,12618048470,14300,14310,14310,14290,2033
20230718,143600,12588985240,14300,14310,14320,14300,2631
20230718,143500,12551340030,14310,14290,14320,14290,1089
20230718,143400,12535765140,14290,14290,14300,14280,1789
20230718,143300,12510202950,14290,14270,14310,14270,3200
20230718,143200,12464509400,14260,14260,14270,14240,2112
20230718,143100,12434402800,14260,14260,14260,14240,5293
20230718,143000,12358963090,14250,14250,14260,14240,2760
20230718,142900,12319641100,14250,14240,14260,14240,2400
20230718,142800,12285441640,14250,14230,14260,14230,5894
20230718,142700,12201514910,14230,14250,14250,14230,3279
20230718,142600,12154821490,14250,14250,14260,14250,3946
20230718,142500,12098586240,14250,14260,14270,14250,2014
20230718,142400,12069869880,14260,14270,14270,14260,2283
20230718,142300,12037311060,14260,14260,14280,14260,2314
20230718,142200,12004292410,14260,14260,14270,14250,4924
20230718,142100,11934094180,14260,14260,14270,14250,3200
20230718,142000,11888459620,14270,14270,14280,14260,2041
20230718,141900,11859334460,14270,14270,14270,14260,2533
20230718,141800,11823202010,14270,14270,14280,14260,3130
20230718,141700,11778543070,14270,14270,14290,14270,3272
20230718,141600,11731829010,14270,14260,14280,14260,3902
20230718,141500,11676164120,14280,14280,14290,14260,4911
20230718,141400,11606062290,14290,14280,14290,14270,3192
20230718,141300,11560465300,14290,14280,14300,14280,3281
20230718,141200,11513596770,14290,14290,14300,14280,2196
20230718,141100,11482227510,14290,14310,14310,14290,1727
20230718,141000,11457533600,14300,14290,14320,14290,2909
20230718,140900,11415939610,14280,14310,14310,14280,3422
20230718,140800,11367022700,14310,14320,14320,14310,2220
20230718,140700,11335251310,14330,14320,14330,14310,1737
20230718,140600,11310382420,14320,14300,14320,14300,4644
20230718,140500,11243914170,14300,14310,14320,14300,1749
20230718,140400,11218885190,14320,14340,14340,14310,2366
20230718,140300,11185000780,14340,14280,14340,14280,4332
20230718,140200,11123034490,14290,14320,14320,14250,18902
20230718,140100,10853031810,14310,14320,14330,14310,1966
20230718,140000,10824892900,14330,14330,14340,14320,2456
20230718,135900,10789716560,14330,14330,14350,14320,3137
20230718,135800,10744754000,14330,14320,14330,14300,8698
20230718,135700,10620297470,14310,14330,14330,14310,4294
20230718,135600,10558817480,14330,14340,14340,14320,2655
20230718,135500,10520786110,14350,14360,14360,14320,12827
20230718,135400,10336899610,14350,14360,14360,14340,5633
20230718,135300,10256056460,14360,14360,14360,14350,2630
20230718,135200,10218306670,14360,14350,14370,14350,1322
20230718,135100,10199323310,14360,14360,14370,14350,4109
20230718,135000,10140326990,14360,14370,14370,14360,3403
20230718,134900,10091447640,14370,14380,14380,14370,1604
20230718,134800,10068387510,14380,14390,14390,14380,4020
20230718,134700,10010552840,14390,14400,14400,14390,5217
20230718,134600,9935433970,14390,14400,14400,14390,2520
20230718,134500,9899156340,14400,14400,14410,14400,6286
20230718,134400,9808616670,14410,14400,14410,14400,1288
20230718,134300,9790067900,14400,14410,14420,14400,3382
20230718,134200,9741337910,14400,14400,14410,14400,3166
20230718,134100,9695731770,14410,14410,14420,14410,1913
20230718,134000,9668165420,14410,14410,14420,14410,3912
20230718,133900,9611770270,14410,14420,14420,14410,3683
20230718,133800,9558666710,14420,14420,14430,14420,2787
20230718,133700,9518478070,14420,14430,14430,14420,2346
20230718,133600,9484643780,14420,14430,14430,14420,1381
20230718,133500,9464728740,14420,14420,14430,14420,518
20230718,133400,9457258450,14420,14430,14430,14420,1034
20230718,133300,9442347340,14420,14430,14430,14420,866
20230718,133200,9429854850,14430,14430,14440,14430,1257
20230718,133100,9411715690,14440,14440,14450,14430,1386
20230718,133000,9391711340,14440,14430,14440,14430,2196
20230718,132900,9360006330,14430,14430,14430,14430,1171
20230718,132800,9343108800,14430,14440,14440,14430,448
20230718,132700,9336644140,14440,14430,14440,14430,615
20230718,132600,9327768630,14430,14440,14440,14430,43
20230718,132500,9327147810,14440,14430,14440,14420,4247
20230718,132400,9265854960,14430,14430,14440,14430,653
20230718,132300,9256429460,14440,14440,14440,14440,501
20230718,132200,9249195020,14440,14440,14450,14440,463
20230718,132100,9242509290,14440,14440,14450,14440,367
20230718,132000,9237209440,14440,14430,14440,14420,3370
20230718,131900,9188576420,14420,14420,14430,14420,1428
20230718,131800,9167979530,14420,14420,14430,14420,827
20230718,131700,9156053760,14420,14420,14430,14420,714
20230718,131600,9145757070,14420,14430,14430,14420,443
20230718,131500,9139368310,14420,14410,14430,14410,4631
20230718,131400,9072588270,14410,14410,14420,14410,784
20230718,131300,9061290300,14410,14410,14420,14410,1033
20230718,131200,9046402240,14410,14410,14420,14410,1129
20230718,131100,9030133340,14410,14420,14430,14410,6097
20230718,131000,8942218620,14420,14420,14430,14420,449
20230718,130900,8935744030,14420,14420,14430,14420,1100
20230718,130800,8919882010,14430,14440,14440,14430,4706
20230718,130700,8851973860,14440,14440,14440,14430,524
20230718,130600,8844411700,14440,14460,14460,14440,667
20230718,130500,8834773730,14460,14460,14470,14450,2001
20230718,130400,8805836050,14460,14430,14460,14430,4072
20230718,130300,8747036840,14430,14430,14430,14430,669
20230718,130200,8737383170,14430,14430,14440,14430,2095
20230718,130100,8707151880,14420,14430,14430,14420,846
20230718,130000,8694945690,14430,14420,14430,14420,2393
20230718,125900,8660426960,14420,14420,14430,14420,1992
20230718,125800,8631701970,14430,14420,14430,14420,813
20230718,125700,8619977270,14420,14430,14430,14420,2571
20230718,125600,8582902920,14430,14430,14440,14420,356
20230718,125500,8577766430,14430,14420,14440,14420,2687
20230718,125400,8538993650,14420,14430,14430,14420,1189
20230718,125300,8521848090,14430,14430,14440,14430,1194
20230718,125200,8504618660,14430,14440,14440,14430,424
20230718,125100,8498499810,14440,14440,14440,14430,1086
20230718,125000,8482826020,14430,14430,14440,14430,1340
20230718,124900,8463484680,14440,14440,14440,14430,1070
20230718,124800,8448035160,14430,14440,14440,14430,259
20230718,124700,8444297320,14440,14430,14440,14420,1842
20230718,124600,8417723040,14430,14440,14440,14430,521
20230718,124500,8410200890,14450,14440,14450,14430,137
20230718,124400,8408221550,14430,14420,14440,14410,2855
20230718,124300,8367038030,14420,14400,14420,14390,2415
20230718,124200,8332256220,14400,14390,14400,14390,2809
20230718,124100,8291823870,14400,14390,14400,14390,1355
20230718,124000,8272318900,14400,14390,14410,14390,2318
20230718,123900,8238939950,14390,14400,14400,14390,537
20230718,123800,8231208390,14400,14400,14410,14400,1162
20230718,123700,8214475580,14400,14410,14410,14400,780
20230718,123600,8203238750,14410,14410,14420,14410,626
20230718,123500,8194217950,14410,14420,14420,14410,1552
20230718,123400,8171845390,14430,14430,14430,14420,752
20230718,123300,8160994430,14420,14410,14430,14410,1795
20230718,123200,8135113750,14410,14410,14420,14400,3430
20230718,123100,8085698080,14410,14410,14420,14410,570
20230718,123000,8077483370,14410,14410,14410,14400,874
20230718,122900,8064890750,14410,14410,14410,14400,619
20230718,122800,8055975560,14410,14390,14410,14390,3704
20230718,122700,8002622080,14400,14400,14410,14390,4099
20230718,122600,7943603240,14400,14400,14410,14400,2466
20230718,122500,7908089150,14410,14410,14420,14400,1652
20230718,122400,7884290210,14420,14410,14420,14400,1945
20230718,122300,7856276810,14410,14400,14410,14400,3236
20230718,122200,7809648850,14400,14410,14410,14400,844
20230718,122100,7797492480,14400,14400,14410,14400,2599
20230718,122000,7760057930,14400,14410,14410,14400,1203
20230718,121900,7742732000,14400,14400,14410,14400,1848
20230718,121800,7716110250,14400,14400,14410,14400,4755
20230718,121700,7647602580,14400,14400,14410,14400,1074
20230718,121600,7632133460,14400,14400,14410,14400,906
20230718,121500,7619086860,14400,14410,14410,14400,905
20230718,121400,7606051690,14400,14410,14410,14400,8306
20230718,121300,7486424170,14400,14410,14410,14400,5846
20230718,121200,7402240860,14410,14430,14430,14400,12041
20230718,121100,7228689430,14440,14430,14440,14430,1581
20230718,121000,7205874930,14430,14450,14450,14430,957
20230718,120900,7192054710,14450,14440,14450,14440,1158
20230718,120800,7175329480,14440,14440,14440,14430,5238
20230718,120700,7099701570,14430,14430,14430,14430,1413
20230718,120600,7079311980,14440,14430,14440,14430,1306
20230718,120500,7060464180,14430,14440,14440,14430,970
20230718,120400,7046464320,14450,14450,14450,14440,3127
20230718,120300,7001298200,14440,14450,14460,14440,4670
20230718,120200,6933828100,14450,14460,14460,14450,2615
20230718,120100,6896038810,14460,14460,14470,14460,1089
20230718,120000,6880291620,14460,14460,14470,14460,1651
20230718,115900,6856418110,14460,14470,14470,14460,3189
20230718,115800,6810283470,14470,14480,14480,14470,1907
20230718,115700,6782689060,14480,14480,14490,14480,7137
20230718,115600,6679345060,14490,14490,14490,14480,1113
20230718,115500,6663224340,14490,14490,14490,14480,1799
20230718,115400,6637159130,14490,14500,14500,14490,339
20230718,115300,6632246920,14490,14490,14500,14490,1404
20230718,115200,6611894240,14490,14490,14490,14490,551
20230718,115100,6603910250,14490,14490,14500,14490,256
20230718,115000,6600200580,14490,14490,14490,14490,116
20230718,114900,6598519740,14490,14490,14490,14480,5551
20230718,114800,6518091870,14480,14490,14490,14480,2369
20230718,114700,6483768000,14480,14490,14500,14480,2744
20230718,114600,6444007390,14490,14490,14500,14490,1154
20230718,114500,6427285800,14490,14490,14500,14490,1139
20230718,114400,6410781280,14500,14490,14500,14490,1305
20230718,114300,6391871410,14490,14500,14510,14490,3183
20230718,114200,6345721680,14510,14500,14510,14500,630
20230718,114100,6336586390,14500,14500,14510,14500,730
20230718,114000,6326001340,14500,14510,14510,14500,4186
20230718,113900,6265289370,14510,14520,14520,14510,415
20230718,113800,6259267450,14520,14540,14540,14520,10518
20230718,113700,6106451700,14530,14530,14530,14530,796
20230718,113600,6094885820,14530,14530,14530,14530,290
20230718,113500,6090672120,14530,14540,14540,14530,1077
20230718,113400,6075022630,14540,14540,14540,14530,584
20230718,113300,6066536660,14540,14540,14540,14530,632
20230718,113200,6057348920,14540,14540,14550,14540,367
20230718,113100,6052012620,14540,14540,14540,14530,765
20230718,113000,6040889580,14560,14540,14560,14540,1061
20230718,112900,6025448670,14540,14540,14560,14540,3967
20230718,112800,5967714350,14530,14540,14550,14530,423
20230718,112700,5961564930,14550,14530,14550,14530,2232
20230718,112600,5929127180,14520,14520,14530,14520,268
20230718,112500,5925235530,14520,14520,14520,14520,385
20230718,112400,5919645330,14520,14510,14520,14510,1087
20230718,112300,5903862900,14510,14510,14520,14510,1200
20230718,112200,5886450200,14510,14500,14510,14500,1639
20230718,112100,5862671770,14510,14510,14510,14500,641
20230718,112000,5853374690,14510,14520,14520,14500,336
20230718,111900,5848501970,14510,14520,14520,14510,1451
20230718,111800,5827447540,14510,14510,14520,14510,484
20230718,111700,5820423850,14520,14530,14530,14510,309
20230718,111600,5815936770,14520,14500,14520,14500,4440
20230718,111500,5751503650,14510,14510,14520,14500,1672
20230718,111400,5727250560,14500,14510,14510,14500,507
20230718,111300,5719897290,14500,14500,14510,14500,1912
20230718,111200,5692158920,14500,14490,14510,14490,3096
20230718,111100,5647267390,14490,14490,14500,14490,434
20230718,111000,5640978680,14490,14500,14500,14490,1510
20230718,110900,5619095890,14500,14500,14510,14500,6150
20230718,110800,5529919420,14510,14510,14510,14500,437
20230718,110700,5523579750,14500,14510,14510,14500,3290
20230718,110600,5475844130,14520,14530,14530,14520,3846
20230718,110500,5419999450,14520,14520,14530,14520,1999
20230718,110400,5390970500,14520,14510,14520,14510,784
20230718,110300,5379592670,14520,14510,14520,14510,2187
20230718,110200,5347856330,14510,14510,14510,14500,2114
20230718,110100,5317195620,14510,14510,14520,14500,4768
20230718,110000,5248005370,14520,14520,14520,14510,807
20230718,105900,5236295100,14510,14510,14520,14510,504
20230718,105800,5228981950,14520,14510,14520,14510,763
20230718,105700,5217909510,14510,14520,14520,14510,479
20230718,105600,5210958680,14510,14510,14520,14510,1077
20230718,105500,5195331290,14520,14520,14530,14510,757
20230718,105400,5184342230,14520,14530,14530,14520,2956
20230718,105300,5141420430,14530,14530,14540,14530,252
20230718,105200,5137758860,14530,14540,14540,14530,678
20230718,105100,5127906710,14530,14530,14530,14530,694
20230718,105000,5117822890,14530,14530,14540,14530,701
20230718,104900,5107637350,14530,14530,14540,14530,1548
20230718,104800,5085144710,14530,14530,14540,14530,470
20230718,104700,5078315340,14540,14530,14540,14530,1348
20230718,104600,5058720520,14530,14530,14530,14530,294
20230718,104500,5054448700,14540,14560,14560,14540,5602
20230718,104400,4972959780,14560,14560,14560,14550,969
20230718,104300,4958852410,14560,14560,14560,14550,1004
20230718,104200,4944236500,14550,14550,14560,14550,964
20230718,104100,4930210270,14560,14550,14560,14550,283
20230718,104000,4926092090,14560,14560,14560,14550,984
20230718,103900,4911774270,14550,14560,14560,14550,875
20230718,103800,4899041430,14560,14560,14570,14550,399
20230718,103700,4893231790,14580,14580,14580,14560,1991
20230718,103600,4864216110,14580,14580,14590,14580,1022
20230718,103500,4849314940,14580,14580,14590,14580,1132
20230718,103400,4832809790,14590,14580,14590,14580,555
20230718,103300,4824713480,14590,14580,14590,14580,1601
20230718,103200,4801370700,14580,14580,14590,14580,674
20230718,103100,4791539880,14580,14590,14590,14580,205
20230718,103000,4788549450,14590,14580,14590,14580,712
20230718,102900,4778167630,14580,14560,14590,14560,1053
20230718,102800,4762815910,14570,14560,14580,14560,1154
20230718,102700,4746003320,14570,14570,14580,14550,2481
20230718,102600,4709884330,14580,14580,14580,14570,374
20230718,102500,4704432800,14580,14540,14580,14530,2206
20230718,102400,4672326310,14550,14550,14560,14530,3902
20230718,102300,4615582580,14560,14560,14560,14540,4291
20230718,102200,4553141690,14560,14580,14580,14560,3216
20230718,102100,4506307590,14580,14570,14580,14570,1809
20230718,102000,4479945370,14570,14570,14580,14570,1052
20230718,101900,4464612540,14570,14580,14580,14570,1213
20230718,101800,4446927390,14590,14580,14590,14580,643
20230718,101700,4437551190,14580,14610,14620,14580,5541
20230718,101600,4356662560,14610,14620,14620,14610,914
20230718,101500,4343303600,14620,14610,14620,14610,1307
20230718,101400,4324201440,14620,14640,14640,14620,1035
20230718,101300,4309063200,14630,14620,14640,14620,413
20230718,101200,4303021500,14620,14600,14620,14600,1051
20230718,101100,4287664710,14600,14600,14620,14600,524
20230718,101000,4280011230,14620,14600,14620,14600,2960
20230718,100900,4236747470,14620,14600,14620,14600,257
20230718,100800,4232993450,14600,14620,14630,14600,1603
20230718,100700,4209574550,14630,14610,14630,14610,480
20230718,100600,4202558320,14620,14610,14620,14600,636
20230718,100500,4193265040,14610,14600,14610,14600,1187
20230718,100400,4175927460,14610,14590,14610,14580,1281
20230718,100300,4157236900,14580,14580,14580,14570,1975
20230718,100200,4128446030,14580,14580,14580,14570,471
20230718,100100,4121582070,14580,14590,14590,14570,202
20230718,100000,4118637610,14580,14550,14580,14550,1972
20230718,095900,4089903000,14550,14530,14560,14530,2833
20230718,095800,4048684040,14530,14520,14530,14510,1717
20230718,095700,4023741280,14520,14510,14520,14510,600
20230718,095600,4015033070,14510,14520,14520,14500,1899
20230718,095500,3987474920,14520,14520,14520,14510,2476
20230718,095400,3951534090,14520,14500,14540,14500,4466
20230718,095300,3886687240,14510,14510,14510,14490,6648
20230718,095200,3790294240,14510,14510,14520,14500,4011
20230718,095100,3732093370,14510,14530,14530,14510,4754
20230718,095000,3663062670,14530,14560,14570,14530,3324
20230718,094900,3614710040,14560,14580,14580,14560,3404
20230718,094800,3565118090,14580,14620,14620,14580,3767
20230718,094700,3510119200,14620,14630,14630,14610,2170
20230718,094600,3478399510,14630,14650,14670,14630,5212
20230718,094500,3402046050,14650,14650,14660,14650,1765
20230718,094400,3376176410,14660,14660,14660,14650,1791
20230718,094300,3349925140,14650,14650,14660,14650,791
20230718,094200,3338335720,14650,14670,14670,14650,1598
20230718,094100,3314905450,14670,14670,14680,14670,2345
20230718,094000,3280499660,14680,14660,14680,14660,831
20230718,093900,3268310240,14670,14660,14670,14660,1434
20230718,093800,3247274760,14660,14680,14690,14660,2328
20230718,093700,3213106820,14680,14660,14680,14660,1977
20230718,093600,3184103920,14660,14700,14700,14650,855
20230718,093500,3171559660,14680,14720,14720,14680,3591
20230718,093400,3118757630,14710,14720,14720,14710,1823
20230718,093300,3091932020,14710,14740,14740,14710,6577
20230718,093200,2995107050,14740,14750,14760,14740,3449
20230718,093100,2944239640,14750,14780,14790,14750,9614
20230718,093000,2802218230,14780,14780,14790,14770,1261
20230718,092900,2783584430,14780,14740,14790,14740,13186
20230718,092800,2588902730,14750,14740,14750,14710,4795
20230718,092700,2518272700,14750,14760,14770,14730,4846
20230718,092600,2446798120,14770,14760,14780,14750,4437
20230718,092500,2381293160,14760,14680,14770,14680,6947
20230718,092400,2279004650,14680,14680,14690,14670,2155
20230718,092300,2247357210,14690,14670,14690,14660,2494
20230718,092200,2210762240,14700,14670,14700,14620,2327
20230718,092100,2176612340,14670,14690,14690,14630,2806
20230718,092000,2135450490,14690,14600,14700,14600,6329
20230718,091900,2042786590,14590,14610,14610,14580,4334
20230718,091800,1979522300,14610,14620,14620,14600,2457
20230718,091700,1943636550,14620,14600,14620,14570,3773
20230718,091600,1888588690,14600,14630,14650,14600,3721
20230718,091500,1834231690,14630,14520,14660,14510,13149
20230718,091400,1642810650,14520,14550,14560,14480,12465
20230718,091300,1462052150,14550,14500,14570,14490,4517
20230718,091200,1396409960,14490,14550,14550,14480,15826
20230718,091100,1166732610,14560,14570,14590,14550,4978
20230718,091000,1094218580,14580,14640,14640,14570,10088
20230718,090900,946873660,14630,14650,14660,14630,3614
20230718,090800,893964390,14650,14680,14680,14650,1270
20230718,090700,875341210,14680,14640,14770,14640,5061
20230718,090600,801079080,14640,14630,14660,14630,7152
20230718,090500,696376260,14630,14650,14650,14630,4054
20230718,090400,637058830,14640,14680,14690,14630,4113
20230718,090300,576772340,14690,14760,14770,14690,12268
20230718,090200,396309530,14760,14810,14820,14750,4609
20230718,090100,328168490,14820,14740,14840,14720,4154
20230718,090000,266792160,14730,14840,14840,14720,17498