stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,192300,4570339910,3970,3970,3970,3970,16072
20230718,192200,4570339910,3970,3970,3970,3970,0
20230718,192100,4570339910,3970,3970,3970,3970,0
20230718,192000,4570339910,3970,3970,3970,3970,0
20230718,191900,4570339910,3970,3970,3970,3970,0
20230718,191800,4570339910,3970,3970,3970,3970,0
20230718,191700,4570339910,3970,3970,3970,3970,0
20230718,191600,4570339910,3970,3970,3970,3970,0
20230718,191500,4570339910,3970,3970,3970,3970,0
20230718,191400,4570339910,3970,3970,3970,3970,0
20230718,191300,4570339910,3970,3970,3970,3970,0
20230718,191200,4570339910,3970,3970,3970,3970,0
20230718,191100,4570339910,3970,3970,3970,3970,0
20230718,191000,4570339910,3970,3970,3970,3970,0
20230718,190900,4570339910,3970,3970,3970,3970,0
20230718,190800,4570339910,3970,3970,3970,3970,0
20230718,190700,4570339910,3970,3970,3970,3970,0
20230718,190600,4570339910,3970,3970,3970,3970,0
20230718,190500,4570339910,3970,3970,3970,3970,0
20230718,190400,4570339910,3970,3970,3970,3970,0
20230718,190300,4570339910,3970,3970,3970,3970,0
20230718,190200,4570339910,3970,3970,3970,3970,0
20230718,190100,4570339910,3970,3970,3970,3970,0
20230718,190000,4570339910,3970,3970,3970,3970,0
20230718,185900,4570339910,3970,3970,3970,3970,0
20230718,185800,4570339910,3970,3970,3970,3970,0
20230718,185700,4570339910,3970,3970,3970,3970,0
20230718,185600,4570339910,3970,3970,3970,3970,0
20230718,185500,4570339910,3970,3970,3970,3970,0
20230718,185400,4570339910,3970,3970,3970,3970,0
20230718,185300,4570339910,3970,3970,3970,3970,16072
20230718,185200,4570339910,3970,3970,3970,3970,0
20230718,185100,4570339910,3970,3970,3970,3970,0
20230718,185000,4570339910,3970,3970,3970,3970,0
20230718,184900,4570339910,3970,3970,3970,3970,0
20230718,184800,4570339910,3970,3970,3970,3970,0
20230718,184700,4570339910,3970,3970,3970,3970,0
20230718,184600,4570339910,3970,3970,3970,3970,0
20230718,184500,4570339910,3970,3970,3970,3970,0
20230718,184400,4570339910,3970,3970,3970,3970,0
20230718,184300,4570339910,3970,3970,3970,3970,0
20230718,184200,4570339910,3970,3970,3970,3970,0
20230718,184100,4570339910,3970,3970,3970,3970,0
20230718,184000,4570339910,3970,3970,3970,3970,0
20230718,183900,4570339910,3970,3970,3970,3970,0
20230718,183800,4570339910,3970,3970,3970,3970,0
20230718,183700,4570339910,3970,3970,3970,3970,0
20230718,183600,4570339910,3970,3970,3970,3970,0
20230718,183500,4570339910,3970,3970,3970,3970,0
20230718,183400,4570339910,3970,3970,3970,3970,0
20230718,183300,4570339910,3970,3970,3970,3970,0
20230718,183200,4570339910,3970,3970,3970,3970,0
20230718,183100,4570339910,3970,3970,3970,3970,0
20230718,183000,4570339910,3970,3970,3970,3970,0
20230718,182900,4570339910,3970,3970,3970,3970,0
20230718,182800,4570339910,3970,3970,3970,3970,0
20230718,182700,4570339910,3970,3970,3970,3970,0
20230718,182600,4570339910,3970,3970,3970,3970,0
20230718,182500,4570339910,3970,3970,3970,3970,0
20230718,182400,4570339910,3970,3970,3970,3970,0
20230718,182300,4570339910,3970,3970,3970,3970,16072
20230718,182200,4570339910,3970,3970,3970,3970,0
20230718,182100,4570339910,3970,3970,3970,3970,0
20230718,182000,4570339910,3970,3970,3970,3970,0
20230718,181900,4570339910,3970,3970,3970,3970,0
20230718,181800,4570339910,3970,3970,3970,3970,0
20230718,181700,4570339910,3970,3970,3970,3970,0
20230718,181600,4570339910,3970,3970,3970,3970,0
20230718,181500,4570339910,3970,3970,3970,3970,0
20230718,181400,4570339910,3970,3970,3970,3970,0
20230718,181300,4570339910,3970,3970,3970,3970,0
20230718,181200,4570339910,3970,3970,3970,3970,0
20230718,181100,4570339910,3970,3970,3970,3970,0
20230718,181000,4570339910,3970,3970,3970,3970,0
20230718,180900,4570339910,3970,3970,3970,3970,0
20230718,180800,4570339910,3970,3970,3970,3970,0
20230718,180700,4570339910,3970,3970,3970,3970,0
20230718,180600,4570339910,3970,3970,3970,3970,0
20230718,180500,4570339910,3970,3970,3970,3970,0
20230718,180400,4570339910,3970,3970,3970,3970,0
20230718,180300,4570339910,3970,3970,3970,3970,0
20230718,180200,4570339910,3970,3970,3970,3970,0
20230718,180100,4570339910,3970,3970,3970,3970,0
20230718,180000,4570339910,3970,3970,3970,3970,0
20230718,175900,4570339910,3970,3970,3970,3970,0
20230718,175800,4570339910,3970,3970,3970,3970,0
20230718,175700,4570339910,3970,3970,3970,3970,0
20230718,175600,4570339910,3970,3970,3970,3970,0
20230718,175500,4570339910,3970,3970,3970,3970,0
20230718,175400,4570339910,3970,3970,3970,3970,0
20230718,175300,4570339910,3970,3970,3970,3970,16072
20230718,175200,4570339910,3970,3970,3970,3970,0
20230718,175100,4570339910,3970,3970,3970,3970,0
20230718,175000,4570339910,3970,3970,3970,3970,0
20230718,174900,4570339910,3970,3970,3970,3970,0
20230718,174800,4570339910,3970,3970,3970,3970,0
20230718,174700,4570339910,3970,3970,3970,3970,0
20230718,174600,4570339910,3970,3970,3970,3970,0
20230718,174500,4570339910,3970,3970,3970,3970,0
20230718,174400,4570339910,3970,3970,3970,3970,0
20230718,174300,4570339910,3970,3970,3970,3970,0
20230718,174200,4570339910,3970,3970,3970,3970,0
20230718,174100,4570339910,3970,3970,3970,3970,0
20230718,174000,4570339910,3970,3970,3970,3970,0
20230718,173900,4570339910,3970,3970,3970,3970,0
20230718,173800,4570339910,3970,3970,3970,3970,0
20230718,173700,4570339910,3970,3970,3970,3970,0
20230718,173600,4570339910,3970,3970,3970,3970,0
20230718,173500,4570339910,3970,3970,3970,3970,0
20230718,173400,4570339910,3970,3970,3970,3970,0
20230718,173300,4570339910,3970,3970,3970,3970,0
20230718,173200,4570339910,3970,3970,3970,3970,0
20230718,173100,4570339910,3970,3970,3970,3970,0
20230718,173000,4570339910,3970,3970,3970,3970,0
20230718,172900,4570339910,3970,3970,3970,3970,0
20230718,172800,4570339910,3970,3970,3970,3970,0
20230718,172700,4570339910,3970,3970,3970,3970,0
20230718,172600,4570339910,3970,3970,3970,3970,0
20230718,172500,4570339910,3970,3970,3970,3970,0
20230718,172400,4570339910,3970,3970,3970,3970,0
20230718,172300,4570339910,3970,3970,3970,3970,16072
20230718,172200,4570339910,3970,3970,3970,3970,0
20230718,172100,4570339910,3970,3970,3970,3970,0
20230718,172000,4570339910,3970,3970,3970,3970,0
20230718,171900,4570339910,3970,3970,3970,3970,0
20230718,171800,4570339910,3970,3970,3970,3970,0
20230718,171700,4570339910,3970,3970,3970,3970,0
20230718,171600,4570339910,3970,3970,3970,3970,0
20230718,171500,4570339910,3970,3970,3970,3970,0
20230718,171400,4570339910,3970,3970,3970,3970,0
20230718,171300,4570339910,3970,3970,3970,3970,0
20230718,171200,4570339910,3970,3970,3970,3970,0
20230718,171100,4570339910,3970,3970,3970,3970,0
20230718,171000,4570339910,3970,3970,3970,3970,0
20230718,170900,4570339910,3970,3970,3970,3970,0
20230718,170800,4570339910,3970,3970,3970,3970,0
20230718,170700,4570339910,3970,3970,3970,3970,0
20230718,170600,4570339910,3970,3970,3970,3970,0
20230718,170500,4570339910,3970,3970,3970,3970,0
20230718,170400,4570339910,3970,3970,3970,3970,0
20230718,170300,4570339910,3970,3970,3970,3970,0
20230718,170200,4570339910,3970,3970,3970,3970,0
20230718,170100,4570339910,3970,3970,3970,3970,0
20230718,170000,4570339910,3970,3970,3970,3970,0
20230718,165900,4570339910,3970,3970,3970,3970,0
20230718,165800,4570339910,3970,3970,3970,3970,0
20230718,165700,4570339910,3970,3970,3970,3970,0
20230718,165600,4570339910,3970,3970,3970,3970,0
20230718,165500,4570339910,3970,3970,3970,3970,0
20230718,165400,4570339910,3970,3970,3970,3970,0
20230718,165300,4570339910,3970,3970,3970,3970,16072
20230718,165200,4570339910,3970,3970,3970,3970,0
20230718,165100,4570339910,3970,3970,3970,3970,0
20230718,165000,4570339910,3970,3970,3970,3970,0
20230718,164900,4570339910,3970,3970,3970,3970,0
20230718,164800,4570339910,3970,3970,3970,3970,0
20230718,164700,4570339910,3970,3970,3970,3970,0
20230718,164600,4570339910,3970,3970,3970,3970,0
20230718,164500,4570339910,3970,3970,3970,3970,0
20230718,164400,4570339910,3970,3970,3970,3970,0
20230718,164300,4570339910,3970,3970,3970,3970,0
20230718,164200,4570339910,3970,3970,3970,3970,0
20230718,164100,4570339910,3970,3970,3970,3970,0
20230718,164000,4570339910,3970,3970,3970,3970,0
20230718,163900,4570339910,3970,3970,3970,3970,0
20230718,163800,4570339910,3970,3970,3970,3970,0
20230718,163700,4570339910,3970,3970,3970,3970,0
20230718,163600,4570339910,3970,3970,3970,3970,0
20230718,163500,4570339910,3970,3970,3970,3970,0
20230718,163400,4570339910,3970,3970,3970,3970,0
20230718,163300,4570339910,3970,3970,3970,3970,0
20230718,163200,4570339910,3970,3970,3970,3970,0
20230718,163100,4570339910,3970,3970,3970,3970,0
20230718,163000,4570339910,3970,3970,3970,3970,0
20230718,162900,4570339910,3970,3970,3970,3970,0
20230718,162800,4570339910,3970,3970,3970,3970,0
20230718,162700,4570339910,3970,3970,3970,3970,0
20230718,162600,4570339910,3970,3970,3970,3970,0
20230718,162500,4570339910,3970,3970,3970,3970,0
20230718,162400,4570339910,3970,3970,3970,3970,0
20230718,162300,4570339910,3970,3970,3970,3970,16072
20230718,162200,4570339910,3970,3970,3970,3970,0
20230718,162100,4570339910,3970,3970,3970,3970,0
20230718,162000,4570339910,3970,3970,3970,3970,0
20230718,161900,4570339910,3970,3970,3970,3970,0
20230718,161800,4570339910,3970,3970,3970,3970,0
20230718,161700,4570339910,3970,3970,3970,3970,0
20230718,161600,4570339910,3970,3970,3970,3970,0
20230718,161500,4570339910,3970,3970,3970,3970,0
20230718,161400,4570339910,3970,3970,3970,3970,0
20230718,161300,4570339910,3970,3970,3970,3970,0
20230718,161200,4570339910,3970,3970,3970,3970,0
20230718,161100,4570339910,3970,3970,3970,3970,0
20230718,161000,4570339910,3970,3970,3970,3970,0
20230718,160900,4570339910,3970,3970,3970,3970,0
20230718,160800,4570339910,3970,3970,3970,3970,0
20230718,160700,4570339910,3970,3970,3970,3970,0
20230718,160600,4570339910,3970,3970,3970,3970,0
20230718,160500,4570339910,3970,3970,3970,3970,0
20230718,160400,4570339910,3970,3970,3970,3970,0
20230718,160300,4570339910,3970,3970,3970,3970,0
20230718,160200,4570339910,3970,3970,3970,3970,0
20230718,160100,4570339910,3970,3970,3970,3970,0
20230718,160000,4570339910,3970,3970,3970,3970,0
20230718,155900,4570339910,3970,3970,3970,3970,0
20230718,155800,4570339910,3970,3970,3970,3970,0
20230718,155700,4570339910,3970,3970,3970,3970,0
20230718,155600,4570339910,3970,3970,3970,3970,0
20230718,155500,4570339910,3970,3970,3970,3970,0
20230718,155400,4570339910,3970,3970,3970,3970,0
20230718,155300,4570339910,3970,3970,3970,3970,16072
20230718,155200,4570339910,3970,3970,3970,3970,0
20230718,155100,4570339910,3970,3970,3970,3970,0
20230718,155000,4570339910,3970,3970,3970,3970,0
20230718,154900,4570339910,3970,3970,3970,3970,0
20230718,154800,4570339910,3970,3970,3970,3970,0
20230718,154700,4570339910,3970,3970,3970,3970,0
20230718,154600,4570339910,3970,3970,3970,3970,0
20230718,154500,4570339910,3970,3970,3970,3970,0
20230718,154400,4570339910,3970,3970,3970,3970,0
20230718,154300,4570339910,3970,3970,3970,3970,0
20230718,154200,4570339910,3970,3970,3970,3970,0
20230718,154100,4570339910,3970,3970,3970,3970,0
20230718,154000,4570339910,3970,3970,3970,3970,0
20230718,153900,4570339910,3970,3970,3970,3970,0
20230718,153800,4570339910,3970,3970,3970,3970,0
20230718,153700,4570339910,3970,3970,3970,3970,0
20230718,153600,4570339910,3970,3970,3970,3970,0
20230718,153500,4570339910,3970,3970,3970,3970,0
20230718,153400,4570339910,3970,3970,3970,3970,0
20230718,153300,4570339910,3970,3970,3970,3970,0
20230718,153200,4570339910,3970,3970,3970,3970,0
20230718,153100,4570339910,3970,3970,3970,3970,0
20230718,153000,4570339910,3970,3970,3970,3970,16072
20230718,152900,4506534070,3970,3970,3970,3970,0
20230718,152800,4506534070,3970,3970,3970,3970,0
20230718,152700,4506534070,3970,3970,3970,3970,0
20230718,152600,4506534070,3970,3970,3970,3970,0
20230718,152500,4506534070,3970,3970,3970,3970,0
20230718,152400,4506534070,3970,3970,3970,3970,0
20230718,152300,4506534070,3970,3970,3970,3970,0
20230718,152200,4506534070,3970,3970,3970,3970,0
20230718,152100,4506534070,3970,3970,3970,3970,0
20230718,152000,4506534070,3970,3970,3970,3970,0
20230718,151900,4506534070,3970,3950,3970,3950,7786
20230718,151800,4475710755,3955,3960,3960,3950,3220
20230718,151700,4462984785,3960,3960,3960,3955,1142
20230718,151600,4458463215,3960,3960,3965,3960,3802
20230718,151500,4443406850,3965,3955,3965,3955,21
20230718,151400,4443323785,3965,3965,3965,3955,2864
20230718,151300,4431984760,3965,3965,3970,3960,331
20230718,151200,4430672590,3965,3965,3965,3960,4877
20230718,151100,4411348505,3965,3960,3965,3960,1536
20230718,151000,4405264865,3960,3965,3965,3960,1848
20230718,150900,4397938805,3965,3970,3970,3960,1409
20230718,150800,4392357720,3970,3970,3970,3965,3301
20230718,150700,4379266265,3970,3970,3970,3965,1866
20230718,150600,4371867365,3970,3970,3975,3970,797
20230718,150500,4368702035,3975,3975,3975,3970,443
20230718,150400,4366942050,3975,3970,3975,3970,1116
20230718,150300,4362511510,3970,3970,3970,3970,1648
20230718,150200,4355968950,3970,3970,3970,3965,422
20230718,150100,4354293710,3965,3970,3970,3965,629
20230718,150000,4351797520,3970,3970,3970,3970,142
20230718,145900,4351233780,3970,3965,3970,3960,1072
20230718,145800,4346983300,3970,3975,3975,3970,1358
20230718,145700,4341591895,3975,3970,3980,3970,4583
20230718,145600,4323383280,3975,3970,3975,3970,3413
20230718,145500,4309832840,3970,3970,3970,3970,734
20230718,145400,4306918860,3975,3970,3975,3970,1511
20230718,145300,4300919710,3960,3970,3970,3960,630
20230718,145200,4298420850,3970,3965,3975,3965,1651
20230718,145100,4291865805,3965,3965,3965,3965,643
20230718,145000,4289316310,3965,3955,3965,3955,2310
20230718,144900,4280174060,3955,3965,3965,3955,1508
20230718,144800,4274201840,3965,3955,3965,3955,2340
20230718,144700,4264940350,3960,3955,3960,3955,1171
20230718,144600,4260308805,3960,3960,3965,3960,808
20230718,144500,4257108635,3960,3955,3960,3955,51
20230718,144400,4256906730,3955,3955,3955,3955,932
20230718,144300,4253220670,3955,3965,3965,3955,1091
20230718,144200,4248902620,3970,3945,3970,3945,14395
20230718,144100,4191977390,3950,3950,3950,3950,210
20230718,144000,4191147890,3955,3955,3955,3945,2906
20230718,143900,4179677875,3950,3950,3950,3950,23
20230718,143800,4179587025,3955,3955,3955,3950,224
20230718,143700,4178702105,3955,3950,3955,3950,727
20230718,143600,4175829905,3955,3960,3960,3955,456
20230718,143500,4174026145,3955,3960,3960,3955,759
20230718,143400,4171024255,3960,3945,3960,3945,3100
20230718,143300,4158762055,3960,3955,3960,3955,421
20230718,143200,4157096015,3955,3955,3955,3945,7008
20230718,143100,4129445760,3945,3950,3955,3945,535
20230718,143000,4127333120,3950,3950,3950,3950,113
20230718,142900,4126886770,3950,3950,3955,3950,1476
20230718,142800,4121056345,3955,3955,3955,3955,0
20230718,142700,4121056345,3955,3955,3955,3950,692
20230718,142600,4118322390,3955,3955,3955,3955,143
20230718,142500,4117756825,3955,3960,3965,3955,235
20230718,142400,4116826375,3960,3955,3960,3945,3524
20230718,142300,4102879450,3960,3950,3960,3950,1753
20230718,142200,4095950985,3950,3945,3950,3945,1748
20230718,142100,4089052000,3950,3950,3950,3950,156
20230718,142000,4088435800,3950,3945,3950,3945,235
20230718,141900,4087507590,3945,3955,3955,3945,459
20230718,141800,4085695540,3950,3955,3955,3950,124
20230718,141700,4085205445,3955,3950,3955,3950,338
20230718,141600,4083869650,3955,3940,3955,3935,3896
20230718,141500,4068506245,3945,3935,3945,3935,46
20230718,141400,4068325205,3940,3935,3945,3935,2575
20230718,141300,4058179810,3935,3935,3935,3935,51
20230718,141200,4057979125,3935,3935,3935,3935,481
20230718,141100,4056086390,3940,3935,3940,3935,251
20230718,141000,4055098430,3940,3940,3940,3940,216
20230718,140900,4054247390,3940,3940,3940,3940,10
20230718,140800,4054207990,3940,3940,3940,3930,112
20230718,140700,4053766720,3940,3930,3940,3930,569
20230718,140600,4051525360,3940,3940,3940,3940,8
20230718,140500,4051493840,3940,3930,3940,3930,54
20230718,140400,4051281440,3930,3920,3940,3910,22395
20230718,140300,3963592180,3930,3945,3945,3920,889
20230718,140200,3960087760,3940,3940,3940,3915,31184
20230718,140100,3837680270,3940,3940,3940,3935,1821
20230718,140000,3830506085,3940,3940,3940,3935,786
20230718,135900,3827412115,3940,3930,3940,3930,2446
20230718,135800,3817788355,3930,3930,3935,3930,430
20230718,135700,3816098430,3930,3930,3930,3930,2142
20230718,135600,3807680370,3935,3935,3935,3930,1679
20230718,135500,3801079780,3930,3935,3935,3930,300
20230718,135400,3799899285,3935,3930,3935,3930,502
20230718,135300,3797926415,3935,3935,3935,3930,597
20230718,135200,3795579220,3930,3930,3930,3930,1032
20230718,135100,3791523460,3930,3930,3935,3930,1276
20230718,135000,3786505900,3930,3930,3935,3930,1462
20230718,134900,3780757995,3930,3930,3930,3930,100
20230718,134800,3780364995,3935,3930,3935,3930,1097
20230718,134700,3776052370,3930,3930,3930,3930,14
20230718,134600,3775997350,3925,3925,3935,3925,1983
20230718,134500,3768201165,3925,3925,3925,3925,402
20230718,134400,3766623315,3925,3925,3925,3920,3069
20230718,134300,3754591825,3925,3925,3925,3920,1146
20230718,134200,3750098775,3925,3925,3935,3925,1479
20230718,134100,3744290760,3925,3925,3925,3920,201
20230718,134000,3743501915,3925,3925,3925,3925,336
20230718,133900,3742183115,3925,3930,3930,3925,6962
20230718,133800,3714843515,3940,3930,3940,3930,4512
20230718,133700,3697110185,3940,3930,3940,3930,1068
20230718,133600,3692912565,3940,3930,3940,3930,520
20230718,133500,3690868625,3940,3940,3940,3940,13
20230718,133400,3690817405,3930,3940,3940,3930,33
20230718,133300,3690687590,3940,3935,3940,3935,534
20230718,133200,3688586130,3930,3935,3935,3930,473
20230718,133100,3686725775,3935,3940,3940,3935,1741
20230718,133000,3679874700,3940,3935,3940,3935,108
20230718,132900,3679449630,3940,3940,3940,3940,2
20230718,132800,3679441750,3940,3930,3940,3930,220
20230718,132700,3678574990,3935,3930,3935,3930,307
20230718,132600,3677368445,3940,3940,3940,3935,3067
20230718,132500,3665298715,3940,3940,3940,3940,10
20230718,132400,3665259315,3935,3940,3940,3935,476
20230718,132300,3663385945,3940,3935,3940,3935,332
20230718,132200,3662079450,3935,3940,3940,3935,386
20230718,132100,3660560290,3935,3940,3940,3935,145
20230718,132000,3659989565,3940,3935,3940,3935,35
20230718,131900,3659851830,3940,3940,3940,3940,14
20230718,131800,3659796670,3940,3940,3940,3940,47
20230718,131700,3659611490,3940,3935,3940,3935,537
20230718,131600,3657498210,3935,3940,3940,3935,46
20230718,131500,3657316975,3940,3950,3960,3935,74
20230718,131400,3657024605,3950,3945,3960,3945,4653
20230718,131300,3638641055,3950,3930,3950,3930,4896
20230718,131200,3619334775,3930,3940,3940,3930,1630
20230718,131100,3612928390,3940,3940,3940,3940,85
20230718,131000,3612593490,3945,3940,3945,3940,1440
20230718,130900,3606913210,3945,3945,3945,3945,10
20230718,130800,3606873760,3945,3945,3945,3945,18
20230718,130700,3606802750,3945,3945,3945,3945,693
20230718,130600,3604068865,3945,3945,3945,3930,2340
20230718,130500,3594864070,3945,3945,3945,3945,421
20230718,130400,3593203225,3945,3940,3945,3940,76
20230718,130300,3592903410,3945,3940,3945,3940,234
20230718,130200,3591981435,3940,3940,3940,3940,46
20230718,130100,3591800195,3940,3940,3940,3940,59
20230718,130000,3591567735,3940,3940,3940,3940,97
20230718,125900,3591185555,3940,3935,3945,3930,3627
20230718,125800,3576927595,3935,3935,3935,3935,399
20230718,125700,3575357530,3935,3935,3935,3935,206
20230718,125600,3574546920,3940,3940,3945,3935,160
20230718,125500,3573916330,3935,3940,3940,3935,914
20230718,125400,3570315830,3945,3945,3945,3945,34
20230718,125300,3570181700,3945,3950,3950,3945,2
20230718,125200,3570173805,3950,3950,3950,3950,50
20230718,125100,3569976305,3950,3945,3950,3945,320
20230718,125000,3568712805,3945,3945,3945,3945,80
20230718,124900,3568397205,3950,3955,3955,3945,2130
20230718,124800,3559993155,3955,3955,3955,3955,382
20230718,124700,3558482345,3960,3955,3960,3945,1086
20230718,124600,3554184155,3960,3955,3960,3945,3670
20230718,124500,3539702485,3960,3960,3960,3960,79
20230718,124400,3539389645,3960,3970,3975,3960,603
20230718,124300,3536994770,3965,3975,3975,3965,120
20230718,124200,3536517780,3985,3945,3985,3945,19335
20230718,124100,3460139415,3945,3945,3950,3945,321
20230718,124000,3458872110,3925,3950,3950,3925,576
20230718,123900,3456600160,3955,3945,3955,3945,10828
20230718,123800,3413829575,3945,3920,3945,3920,10110
20230718,123700,3374059630,3930,3925,3930,3925,2892
20230718,123600,3362707905,3930,3930,3930,3930,155
20230718,123500,3362098755,3930,3930,3930,3930,1135
20230718,123400,3357638205,3925,3930,3930,3925,37
20230718,123300,3357492825,3930,3935,3935,3930,771
20230718,123200,3354462585,3940,3935,3940,3935,222
20230718,123100,3353589005,3940,3935,3940,3935,1648
20230718,123000,3347103665,3935,3935,3935,3935,1659
20230718,122900,3340575500,3935,3935,3935,3935,150
20230718,122800,3339985250,3930,3930,3935,3930,336
20230718,122700,3338664665,3935,3930,3935,3930,179
20230718,122600,3337961190,3930,3930,3940,3930,3870
20230718,122500,3322745440,3930,3930,3930,3925,1122
20230718,122400,3318340525,3925,3925,3925,3925,2112
20230718,122300,3310050925,3925,3930,3930,3925,1973
20230718,122200,3302306075,3930,3930,3930,3930,17
20230718,122100,3302239265,3930,3925,3930,3925,191
20230718,122000,3301489090,3925,3925,3925,3925,490
20230718,121900,3299565840,3930,3930,3930,3930,38
20230718,121800,3299416500,3930,3930,3930,3920,837
20230718,121700,3296128490,3930,3930,3930,3925,1550
20230718,121600,3290044400,3925,3930,3930,3925,505
20230718,121500,3288060780,3930,3930,3930,3930,22
20230718,121400,3287974320,3930,3925,3930,3920,3148
20230718,121300,3275617480,3925,3920,3925,3920,141
20230718,121200,3275064255,3920,3925,3925,3920,36
20230718,121100,3274923120,3925,3925,3925,3920,32
20230718,121000,3274797575,3925,3925,3925,3925,103
20230718,120900,3274393300,3925,3925,3925,3925,2107
20230718,120800,3266123325,3925,3925,3925,3925,211
20230718,120700,3265295150,3935,3925,3935,3925,324
20230718,120600,3264023060,3925,3930,3930,3925,153
20230718,120500,3263421945,3935,3935,3935,3930,304
20230718,120400,3262226205,3935,3930,3935,3930,117
20230718,120300,3261766060,3925,3935,3935,3925,1145
20230718,120200,3257271215,3930,3935,3935,3930,252
20230718,120100,3256280595,3930,3945,3945,3930,1012
20230718,120000,3252294575,3945,3945,3945,3945,40
20230718,115900,3252136775,3940,3940,3940,3940,105
20230718,115800,3251723075,3940,3940,3940,3940,35
20230718,115700,3251585175,3935,3935,3935,3935,2
20230718,115600,3251577305,3930,3930,3940,3930,853
20230718,115500,3248224275,3930,3935,3935,3930,166
20230718,115400,3247571265,3935,3940,3945,3935,191
20230718,115300,3246818220,3935,3930,3935,3930,256
20230718,115200,3245810865,3930,3930,3930,3925,2625
20230718,115100,3235501695,3930,3940,3940,3925,922
20230718,115000,3231873950,3940,3940,3940,3935,105
20230718,114900,3231460255,3925,3935,3945,3920,6081
20230718,114800,3207566530,3935,3940,3940,3930,115
20230718,114700,3207114455,3940,3930,3940,3930,49
20230718,114600,3206921785,3950,3940,3950,3930,2112
20230718,114500,3198612855,3935,3940,3940,3935,2518
20230718,114400,3188703070,3940,3940,3950,3940,31
20230718,114300,3188580830,3940,3940,3940,3940,3000
20230718,114200,3176760830,3940,3940,3950,3940,3069
20230718,114100,3164662745,3940,3940,3945,3940,657
20230718,114000,3162074065,3940,3940,3940,3940,2
20230718,113900,3162066185,3940,3945,3950,3940,2538
20230718,113800,3152066030,3940,3945,3945,3940,360
20230718,113700,3150645975,3945,3945,3950,3945,1550
20230718,113600,3144529125,3950,3950,3950,3950,0
20230718,113500,3144529125,3950,3945,3950,3945,834
20230718,113400,3141238585,3950,3960,3960,3950,3971
20230718,113300,3125550370,3960,3965,3965,3960,745
20230718,113200,3122600120,3965,3955,3965,3955,1539
20230718,113100,3116505965,3960,3960,3960,3960,120
20230718,113000,3116030765,3960,3960,3960,3960,26
20230718,112900,3115927805,3960,3950,3960,3950,1066
20230718,112800,3111716455,3960,3955,3960,3950,4083
20230718,112700,3095585675,3950,3955,3960,3950,1090
20230718,112600,3091277655,3960,3960,3960,3960,332
20230718,112500,3089962935,3960,3965,3965,3960,260
20230718,112400,3088932535,3965,3960,3965,3960,444
20230718,112300,3087172125,3960,3960,3960,3960,517
20230718,112200,3085124805,3970,3970,3970,3950,5155
20230718,112100,3064735100,3970,3970,3970,3960,309
20230718,112000,3063508460,3960,3960,3970,3960,300
20230718,111900,3062320210,3970,3960,3970,3955,1054
20230718,111800,3058144985,3955,3955,3970,3955,155
20230718,111700,3057531945,3955,3970,3970,3955,810
20230718,111600,3054326340,3970,3970,3980,3970,2684
20230718,111500,3043662540,3975,3955,3975,3955,310
20230718,111400,3042435470,3960,3955,3960,3950,2213
20230718,111300,3033686415,3960,3970,3970,3960,186
20230718,111200,3032949755,3960,3950,3970,3950,1816
20230718,111100,3025759315,3960,3950,3960,3950,1620
20230718,111000,3019360295,3945,3945,3950,3940,1338
20230718,110900,3014083405,3945,3950,3950,3945,780
20230718,110800,3011002445,3950,3945,3975,3940,6109
20230718,110700,2986887375,3950,3950,3975,3940,3675
20230718,110600,2972374145,3950,3970,3980,3950,10719
20230718,110500,2929930215,3970,3980,3980,3970,677
20230718,110400,2927239605,3985,3975,3990,3970,2598
20230718,110300,2916897845,3980,3990,3995,3980,3214
20230718,110200,2904084875,3990,3980,3990,3975,3920
20230718,110100,2888474145,3975,4005,4005,3970,10310
20230718,110000,2847417420,4005,4010,4015,4000,9458
20230718,105900,2809522970,4015,4020,4020,3985,11026
20230718,105800,2765404150,4020,4000,4025,3975,51470
20230718,105700,2559082915,4000,3980,4005,3960,13688
20230718,105600,2504499400,3980,3950,3990,3945,22779
20230718,105500,2414061875,3945,3945,3950,3945,1738
20230718,105400,2407201960,3940,3915,3940,3915,3725
20230718,105300,2392583325,3915,3915,3920,3910,2953
20230718,105200,2381029370,3905,3905,3915,3905,8891
20230718,105100,2346282435,3905,3910,3910,3905,372
20230718,105000,2344829765,3910,3910,3910,3910,1066
20230718,104900,2340661705,3915,3910,3915,3900,6392
20230718,104800,2315715415,3910,3905,3910,3905,1536
20230718,104700,2309712155,3905,3910,3915,3905,1945
20230718,104600,2302107480,3910,3915,3915,3910,1106
20230718,104500,2297782520,3915,3910,3915,3910,1970
20230718,104400,2290078725,3910,3910,3910,3905,2416
20230718,104300,2280641165,3915,3905,3915,3900,4581
20230718,104200,2262757775,3905,3915,3915,3905,3435
20230718,104100,2249331335,3915,3920,3920,3915,2727
20230718,104000,2238655030,3915,3920,3920,3915,7524
20230718,103900,2209195935,3920,3920,3920,3920,819
20230718,103800,2205985455,3920,3925,3925,3915,656
20230718,103700,2203411270,3925,3915,3925,3905,14872
20230718,103600,2145251730,3920,3915,3920,3915,1691
20230718,103500,2138630765,3915,3920,3920,3910,2014
20230718,103400,2130746795,3910,3915,3920,3910,461
20230718,103300,2128942125,3920,3925,3925,3915,1797
20230718,103200,2121895640,3925,3925,3925,3905,19969
20230718,103100,2043815325,3925,3925,3925,3920,929
20230718,103000,2040169500,3925,3920,3925,3910,6943
20230718,102900,2012986835,3915,3920,3930,3915,8401
20230718,102800,1980072250,3920,3920,3925,3920,1930
20230718,102700,1972506205,3920,3925,3930,3920,1582
20230718,102600,1966297415,3930,3930,3930,3920,7923
20230718,102500,1935212525,3930,3930,3935,3930,722
20230718,102400,1932375055,3930,3930,3935,3925,314
20230718,102300,1931141870,3935,3955,3955,3930,6365
20230718,102200,1906090965,3955,3945,3955,3945,1057
20230718,102100,1901911230,3945,3940,3945,3940,3880
20230718,102000,1886621950,3940,3940,3940,3935,800
20230718,101900,1883472225,3940,3945,3950,3940,783
20230718,101800,1880385450,3940,3935,3945,3935,926
20230718,101700,1876737130,3940,3935,3940,3930,3601
20230718,101600,1862567985,3930,3935,3935,3930,1179
20230718,101500,1857934165,3930,3930,3935,3930,529
20230718,101400,1855855190,3935,3930,3935,3925,2133
20230718,101300,1847475095,3935,3930,3935,3930,1077
20230718,101200,1843242130,3930,3925,3930,3915,5917
20230718,101100,1820051970,3930,3920,3930,3910,1246
20230718,101000,1815166540,3930,3925,3930,3910,16679
20230718,100900,1749832025,3925,3925,3930,3925,2246
20230718,100800,1741010705,3925,3925,3930,3920,7246
20230718,100700,1712578165,3930,3930,3930,3915,10556
20230718,100600,1671198430,3930,3940,3945,3925,13045
20230718,100500,1619913330,3940,3945,3945,3940,2097
20230718,100400,1611650565,3945,3940,3950,3935,3352
20230718,100300,1598444275,3940,3950,3950,3935,15390
20230718,100200,1537769000,3950,3950,3955,3945,10170
20230718,100100,1497624865,3955,3945,3955,3945,2929
20230718,100000,1486061380,3950,3950,3950,3945,15938
20230718,095900,1423125855,3955,3955,3955,3950,1416
20230718,095800,1417529930,3955,3970,3970,3955,3213
20230718,095700,1404821410,3970,3955,3970,3955,923
20230718,095600,1401165450,3955,3955,3955,3950,2311
20230718,095500,1392028475,3970,3960,3970,3955,2579
20230718,095400,1381819660,3970,3975,3975,3955,560
20230718,095300,1379601140,3975,3960,3975,3955,247
20230718,095200,1378623255,3960,3955,3960,3950,1916
20230718,095100,1371050880,3950,3960,3960,3950,2797
20230718,095000,1359988065,3960,3950,3960,3945,6140
20230718,094900,1335751475,3950,3955,3960,3945,19503
20230718,094800,1258782160,3955,3955,3960,3950,6145
20230718,094700,1234492185,3955,3960,3960,3940,12647
20230718,094600,1184566015,3965,3975,3975,3945,31028
20230718,094500,1061577655,3975,3985,3990,3975,17193
20230718,094400,993088880,3990,4000,4000,3985,14603
20230718,094300,934811685,4000,3995,4000,3995,1833
20230718,094200,927485235,3995,3995,3995,3990,4022
20230718,094100,911419010,3995,3995,3995,3990,2100
20230718,094000,903030700,4000,3990,4000,3990,455
20230718,093900,901214660,3990,3995,4000,3990,3017
20230718,093800,889161755,4000,3995,4000,3995,8972
20230718,093700,853298090,4000,4000,4005,3995,1530
20230718,093600,847178820,4000,3995,4000,3990,2796
20230718,093500,835997910,3995,3990,4000,3990,2095
20230718,093400,827626485,3990,4005,4005,3990,12894
20230718,093300,776088760,4010,4020,4020,4005,24484
20230718,093200,677870035,4020,4030,4030,4020,3199
20230718,093100,664997955,4030,4035,4035,4025,3786
20230718,093000,649740475,4035,4035,4040,4035,1015
20230718,092900,645642645,4035,4040,4040,4035,749
20230718,092800,642619885,4040,4040,4040,4030,1929
20230718,092700,634831010,4040,4030,4040,4030,423
20230718,092600,633125130,4030,4030,4040,4030,771
20230718,092500,630017940,4030,4045,4045,4030,7815
20230718,092400,598450215,4040,4045,4045,4040,1340
20230718,092300,593034720,4045,4050,4050,4045,1927
20230718,092200,585232955,4050,4055,4055,4040,4430
20230718,092100,567301635,4060,4060,4060,4050,2437
20230718,092000,557417535,4055,4055,4060,4050,1685
20230718,091900,550584370,4060,4060,4060,4050,3816
20230718,091800,535096695,4055,4055,4060,4055,1023
20230718,091700,530945860,4055,4060,4060,4045,9799
20230718,091600,491214090,4065,4065,4070,4060,3774
20230718,091500,475871430,4065,4065,4065,4060,2529
20230718,091400,465592470,4065,4040,4065,4040,15433
20230718,091300,403081325,4040,4045,4045,4040,1093
20230718,091200,398661470,4045,4040,4045,4040,6440
20230718,091100,372638680,4045,4030,4055,4030,6794
20230718,091000,345173755,4025,4015,4025,4005,2866
20230718,090900,333671410,4010,4020,4020,4010,1648
20230718,090800,327060360,4020,4020,4025,4015,4081
20230718,090700,310658300,4020,4025,4030,4020,6293
20230718,090600,285346860,4025,4030,4035,4025,9560
20230718,090500,246832075,4030,4040,4045,4030,7018
20230718,090400,218507465,4040,4040,4050,4035,6793
20230718,090300,191080220,4050,4045,4055,4040,9422
20230718,090200,152969265,4055,4050,4055,4045,4352
20230718,090100,135346020,4055,4045,4055,4035,8334
20230718,090000,101625570,4050,4020,4050,4020,25268