stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,205800,54167825500,263500,263500,263500,263500,4800
20230719,205700,54167825500,263500,263500,263500,263500,0
20230719,205600,54167825500,263500,263500,263500,263500,0
20230719,205500,54167825500,263500,263500,263500,263500,0
20230719,205400,54167825500,263500,263500,263500,263500,0
20230719,205300,54167825500,263500,263500,263500,263500,0
20230719,205200,54167825500,263500,263500,263500,263500,0
20230719,205100,54167825500,263500,263500,263500,263500,0
20230719,205000,54167825500,263500,263500,263500,263500,0
20230719,204900,54167825500,263500,263500,263500,263500,0
20230719,204800,54167825500,263500,263500,263500,263500,0
20230719,204700,54167825500,263500,263500,263500,263500,0
20230719,204600,54167825500,263500,263500,263500,263500,0
20230719,204500,54167825500,263500,263500,263500,263500,0
20230719,204400,54167825500,263500,263500,263500,263500,0
20230719,204300,54167825500,263500,263500,263500,263500,0
20230719,204200,54167825500,263500,263500,263500,263500,0
20230719,204100,54167825500,263500,263500,263500,263500,0
20230719,204000,54167825500,263500,263500,263500,263500,0
20230719,203900,54167825500,263500,263500,263500,263500,0
20230719,203800,54167825500,263500,263500,263500,263500,0
20230719,203700,54167825500,263500,263500,263500,263500,0
20230719,203600,54167825500,263500,263500,263500,263500,0
20230719,203500,54167825500,263500,263500,263500,263500,0
20230719,203400,54167825500,263500,263500,263500,263500,0
20230719,203300,54167825500,263500,263500,263500,263500,0
20230719,203200,54167825500,263500,263500,263500,263500,0
20230719,203100,54167825500,263500,263500,263500,263500,0
20230719,203000,54167825500,263500,263500,263500,263500,0
20230719,202900,54167825500,263500,263500,263500,263500,0
20230719,202800,54167825500,263500,263500,263500,263500,4800
20230719,202700,54167825500,263500,263500,263500,263500,0
20230719,202600,54167825500,263500,263500,263500,263500,0
20230719,202500,54167825500,263500,263500,263500,263500,0
20230719,202400,54167825500,263500,263500,263500,263500,0
20230719,202300,54167825500,263500,263500,263500,263500,0
20230719,202200,54167825500,263500,263500,263500,263500,0
20230719,202100,54167825500,263500,263500,263500,263500,0
20230719,202000,54167825500,263500,263500,263500,263500,0
20230719,201900,54167825500,263500,263500,263500,263500,0
20230719,201800,54167825500,263500,263500,263500,263500,0
20230719,201700,54167825500,263500,263500,263500,263500,0
20230719,201600,54167825500,263500,263500,263500,263500,0
20230719,201500,54167825500,263500,263500,263500,263500,0
20230719,201400,54167825500,263500,263500,263500,263500,0
20230719,201300,54167825500,263500,263500,263500,263500,0
20230719,201200,54167825500,263500,263500,263500,263500,0
20230719,201100,54167825500,263500,263500,263500,263500,0
20230719,201000,54167825500,263500,263500,263500,263500,0
20230719,200900,54167825500,263500,263500,263500,263500,0
20230719,200800,54167825500,263500,263500,263500,263500,0
20230719,200700,54167825500,263500,263500,263500,263500,0
20230719,200600,54167825500,263500,263500,263500,263500,0
20230719,200500,54167825500,263500,263500,263500,263500,0
20230719,200400,54167825500,263500,263500,263500,263500,0
20230719,200300,54167825500,263500,263500,263500,263500,0
20230719,200200,54167825500,263500,263500,263500,263500,0
20230719,200100,54167825500,263500,263500,263500,263500,0
20230719,200000,54167825500,263500,263500,263500,263500,0
20230719,195900,54167825500,263500,263500,263500,263500,0
20230719,195800,54167825500,263500,263500,263500,263500,4800
20230719,195700,54167825500,263500,263500,263500,263500,0
20230719,195600,54167825500,263500,263500,263500,263500,0
20230719,195500,54167825500,263500,263500,263500,263500,0
20230719,195400,54167825500,263500,263500,263500,263500,0
20230719,195300,54167825500,263500,263500,263500,263500,0
20230719,195200,54167825500,263500,263500,263500,263500,0
20230719,195100,54167825500,263500,263500,263500,263500,0
20230719,195000,54167825500,263500,263500,263500,263500,0
20230719,194900,54167825500,263500,263500,263500,263500,0
20230719,194800,54167825500,263500,263500,263500,263500,0
20230719,194700,54167825500,263500,263500,263500,263500,0
20230719,194600,54167825500,263500,263500,263500,263500,0
20230719,194500,54167825500,263500,263500,263500,263500,0
20230719,194400,54167825500,263500,263500,263500,263500,0
20230719,194300,54167825500,263500,263500,263500,263500,0
20230719,194200,54167825500,263500,263500,263500,263500,0
20230719,194100,54167825500,263500,263500,263500,263500,0
20230719,194000,54167825500,263500,263500,263500,263500,0
20230719,193900,54167825500,263500,263500,263500,263500,0
20230719,193800,54167825500,263500,263500,263500,263500,0
20230719,193700,54167825500,263500,263500,263500,263500,0
20230719,193600,54167825500,263500,263500,263500,263500,0
20230719,193500,54167825500,263500,263500,263500,263500,0
20230719,193400,54167825500,263500,263500,263500,263500,0
20230719,193300,54167825500,263500,263500,263500,263500,0
20230719,193200,54167825500,263500,263500,263500,263500,0
20230719,193100,54167825500,263500,263500,263500,263500,0
20230719,193000,54167825500,263500,263500,263500,263500,0
20230719,192900,54167825500,263500,263500,263500,263500,0
20230719,192800,54167825500,263500,263500,263500,263500,4800
20230719,192700,54167825500,263500,263500,263500,263500,0
20230719,192600,54167825500,263500,263500,263500,263500,0
20230719,192500,54167825500,263500,263500,263500,263500,0
20230719,192400,54167825500,263500,263500,263500,263500,0
20230719,192300,54167825500,263500,263500,263500,263500,0
20230719,192200,54167825500,263500,263500,263500,263500,0
20230719,192100,54167825500,263500,263500,263500,263500,0
20230719,192000,54167825500,263500,263500,263500,263500,0
20230719,191900,54167825500,263500,263500,263500,263500,0
20230719,191800,54167825500,263500,263500,263500,263500,0
20230719,191700,54167825500,263500,263500,263500,263500,0
20230719,191600,54167825500,263500,263500,263500,263500,0
20230719,191500,54167825500,263500,263500,263500,263500,0
20230719,191400,54167825500,263500,263500,263500,263500,0
20230719,191300,54167825500,263500,263500,263500,263500,0
20230719,191200,54167825500,263500,263500,263500,263500,0
20230719,191100,54167825500,263500,263500,263500,263500,0
20230719,191000,54167825500,263500,263500,263500,263500,0
20230719,190900,54167825500,263500,263500,263500,263500,0
20230719,190800,54167825500,263500,263500,263500,263500,0
20230719,190700,54167825500,263500,263500,263500,263500,0
20230719,190600,54167825500,263500,263500,263500,263500,0
20230719,190500,54167825500,263500,263500,263500,263500,0
20230719,190400,54167825500,263500,263500,263500,263500,0
20230719,190300,54167825500,263500,263500,263500,263500,0
20230719,190200,54167825500,263500,263500,263500,263500,0
20230719,190100,54167825500,263500,263500,263500,263500,0
20230719,190000,54167825500,263500,263500,263500,263500,0
20230719,185900,54167825500,263500,263500,263500,263500,0
20230719,185800,54167825500,263500,263500,263500,263500,4800
20230719,185700,54167825500,263500,263500,263500,263500,0
20230719,185600,54167825500,263500,263500,263500,263500,0
20230719,185500,54167825500,263500,263500,263500,263500,0
20230719,185400,54167825500,263500,263500,263500,263500,0
20230719,185300,54167825500,263500,263500,263500,263500,0
20230719,185200,54167825500,263500,263500,263500,263500,0
20230719,185100,54167825500,263500,263500,263500,263500,0
20230719,185000,54167825500,263500,263500,263500,263500,0
20230719,184900,54167825500,263500,263500,263500,263500,0
20230719,184800,54167825500,263500,263500,263500,263500,0
20230719,184700,54167825500,263500,263500,263500,263500,0
20230719,184600,54167825500,263500,263500,263500,263500,0
20230719,184500,54167825500,263500,263500,263500,263500,0
20230719,184400,54167825500,263500,263500,263500,263500,0
20230719,184300,54167825500,263500,263500,263500,263500,0
20230719,184200,54167825500,263500,263500,263500,263500,0
20230719,184100,54167825500,263500,263500,263500,263500,0
20230719,184000,54167825500,263500,263500,263500,263500,0
20230719,183900,54167825500,263500,263500,263500,263500,0
20230719,183800,54167825500,263500,263500,263500,263500,0
20230719,183700,54167825500,263500,263500,263500,263500,0
20230719,183600,54167825500,263500,263500,263500,263500,0
20230719,183500,54167825500,263500,263500,263500,263500,0
20230719,183400,54167825500,263500,263500,263500,263500,0
20230719,183300,54167825500,263500,263500,263500,263500,0
20230719,183200,54167825500,263500,263500,263500,263500,0
20230719,183100,54167825500,263500,263500,263500,263500,0
20230719,183000,54167825500,263500,263500,263500,263500,0
20230719,182900,54167825500,263500,263500,263500,263500,0
20230719,182800,54167825500,263500,263500,263500,263500,4800
20230719,182700,54167825500,263500,263500,263500,263500,0
20230719,182600,54167825500,263500,263500,263500,263500,0
20230719,182500,54167825500,263500,263500,263500,263500,0
20230719,182400,54167825500,263500,263500,263500,263500,0
20230719,182300,54167825500,263500,263500,263500,263500,0
20230719,182200,54167825500,263500,263500,263500,263500,0
20230719,182100,54167825500,263500,263500,263500,263500,0
20230719,182000,54167825500,263500,263500,263500,263500,0
20230719,181900,54167825500,263500,263500,263500,263500,0
20230719,181800,54167825500,263500,263500,263500,263500,0
20230719,181700,54167825500,263500,263500,263500,263500,0
20230719,181600,54167825500,263500,263500,263500,263500,0
20230719,181500,54167825500,263500,263500,263500,263500,0
20230719,181400,54167825500,263500,263500,263500,263500,0
20230719,181300,54167825500,263500,263500,263500,263500,0
20230719,181200,54167825500,263500,263500,263500,263500,0
20230719,181100,54167825500,263500,263500,263500,263500,0
20230719,181000,54167825500,263500,263500,263500,263500,0
20230719,180900,54167825500,263500,263500,263500,263500,0
20230719,180800,54167825500,263500,263500,263500,263500,0
20230719,180700,54167825500,263500,263500,263500,263500,0
20230719,180600,54167825500,263500,263500,263500,263500,0
20230719,180500,54167825500,263500,263500,263500,263500,0
20230719,180400,54167825500,263500,263500,263500,263500,0
20230719,180300,54167825500,263500,263500,263500,263500,0
20230719,180200,54167825500,263500,263500,263500,263500,0
20230719,180100,54167825500,263500,263500,263500,263500,0
20230719,180000,54167825500,263500,263500,263500,263500,0
20230719,175900,54167825500,263500,263500,263500,263500,0
20230719,175800,54167825500,263500,263500,263500,263500,4800
20230719,175700,54167825500,263500,263500,263500,263500,0
20230719,175600,54167825500,263500,263500,263500,263500,0
20230719,175500,54167825500,263500,263500,263500,263500,0
20230719,175400,54167825500,263500,263500,263500,263500,0
20230719,175300,54167825500,263500,263500,263500,263500,0
20230719,175200,54167825500,263500,263500,263500,263500,0
20230719,175100,54167825500,263500,263500,263500,263500,0
20230719,175000,54167825500,263500,263500,263500,263500,0
20230719,174900,54167825500,263500,263500,263500,263500,0
20230719,174800,54167825500,263500,263500,263500,263500,0
20230719,174700,54167825500,263500,263500,263500,263500,0
20230719,174600,54167825500,263500,263500,263500,263500,0
20230719,174500,54167825500,263500,263500,263500,263500,0
20230719,174400,54167825500,263500,263500,263500,263500,0
20230719,174300,54167825500,263500,263500,263500,263500,0
20230719,174200,54167825500,263500,263500,263500,263500,0
20230719,174100,54167825500,263500,263500,263500,263500,0
20230719,174000,54167825500,263500,263500,263500,263500,0
20230719,173900,54167825500,263500,263500,263500,263500,0
20230719,173800,54167825500,263500,263500,263500,263500,0
20230719,173700,54167825500,263500,263500,263500,263500,0
20230719,173600,54167825500,263500,263500,263500,263500,0
20230719,173500,54167825500,263500,263500,263500,263500,0
20230719,173400,54167825500,263500,263500,263500,263500,0
20230719,173300,54167825500,263500,263500,263500,263500,0
20230719,173200,54167825500,263500,263500,263500,263500,0
20230719,173100,54167825500,263500,263500,263500,263500,0
20230719,173000,54167825500,263500,263500,263500,263500,0
20230719,172900,54167825500,263500,263500,263500,263500,0
20230719,172800,54167825500,263500,263500,263500,263500,4800
20230719,172700,54167825500,263500,263500,263500,263500,0
20230719,172600,54167825500,263500,263500,263500,263500,0
20230719,172500,54167825500,263500,263500,263500,263500,0
20230719,172400,54167825500,263500,263500,263500,263500,0
20230719,172300,54167825500,263500,263500,263500,263500,0
20230719,172200,54167825500,263500,263500,263500,263500,0
20230719,172100,54167825500,263500,263500,263500,263500,0
20230719,172000,54167825500,263500,263500,263500,263500,0
20230719,171900,54167825500,263500,263500,263500,263500,0
20230719,171800,54167825500,263500,263500,263500,263500,0
20230719,171700,54167825500,263500,263500,263500,263500,0
20230719,171600,54167825500,263500,263500,263500,263500,0
20230719,171500,54167825500,263500,263500,263500,263500,0
20230719,171400,54167825500,263500,263500,263500,263500,0
20230719,171300,54167825500,263500,263500,263500,263500,0
20230719,171200,54167825500,263500,263500,263500,263500,0
20230719,171100,54167825500,263500,263500,263500,263500,0
20230719,171000,54167825500,263500,263500,263500,263500,0
20230719,170900,54167825500,263500,263500,263500,263500,0
20230719,170800,54167825500,263500,263500,263500,263500,0
20230719,170700,54167825500,263500,263500,263500,263500,0
20230719,170600,54167825500,263500,263500,263500,263500,0
20230719,170500,54167825500,263500,263500,263500,263500,0
20230719,170400,54167825500,263500,263500,263500,263500,0
20230719,170300,54167825500,263500,263500,263500,263500,0
20230719,170200,54167825500,263500,263500,263500,263500,0
20230719,170100,54167825500,263500,263500,263500,263500,0
20230719,170000,54167825500,263500,263500,263500,263500,0
20230719,165900,54167825500,263500,263500,263500,263500,0
20230719,165800,54167825500,263500,263500,263500,263500,4800
20230719,165700,54167825500,263500,263500,263500,263500,0
20230719,165600,54167825500,263500,263500,263500,263500,0
20230719,165500,54167825500,263500,263500,263500,263500,0
20230719,165400,54167825500,263500,263500,263500,263500,0
20230719,165300,54167825500,263500,263500,263500,263500,0
20230719,165200,54167825500,263500,263500,263500,263500,0
20230719,165100,54167825500,263500,263500,263500,263500,0
20230719,165000,54167825500,263500,263500,263500,263500,0
20230719,164900,54167825500,263500,263500,263500,263500,0
20230719,164800,54167825500,263500,263500,263500,263500,0
20230719,164700,54167825500,263500,263500,263500,263500,0
20230719,164600,54167825500,263500,263500,263500,263500,0
20230719,164500,54167825500,263500,263500,263500,263500,0
20230719,164400,54167825500,263500,263500,263500,263500,0
20230719,164300,54167825500,263500,263500,263500,263500,0
20230719,164200,54167825500,263500,263500,263500,263500,0
20230719,164100,54167825500,263500,263500,263500,263500,0
20230719,164000,54167825500,263500,263500,263500,263500,0
20230719,163900,54167825500,263500,263500,263500,263500,0
20230719,163800,54167825500,263500,263500,263500,263500,0
20230719,163700,54167825500,263500,263500,263500,263500,0
20230719,163600,54167825500,263500,263500,263500,263500,0
20230719,163500,54167825500,263500,263500,263500,263500,0
20230719,163400,54167825500,263500,263500,263500,263500,0
20230719,163300,54167825500,263500,263500,263500,263500,0
20230719,163200,54167825500,263500,263500,263500,263500,0
20230719,163100,54167825500,263500,263500,263500,263500,0
20230719,163000,54167825500,263500,263500,263500,263500,0
20230719,162900,54167825500,263500,263500,263500,263500,0
20230719,162800,54167825500,263500,263500,263500,263500,4800
20230719,162700,54167825500,263500,263500,263500,263500,0
20230719,162600,54167825500,263500,263500,263500,263500,0
20230719,162500,54167825500,263500,263500,263500,263500,0
20230719,162400,54167825500,263500,263500,263500,263500,0
20230719,162300,54167825500,263500,263500,263500,263500,0
20230719,162200,54167825500,263500,263500,263500,263500,0
20230719,162100,54167825500,263500,263500,263500,263500,0
20230719,162000,54167825500,263500,263500,263500,263500,0
20230719,161900,54167825500,263500,263500,263500,263500,0
20230719,161800,54167825500,263500,263500,263500,263500,0
20230719,161700,54167825500,263500,263500,263500,263500,0
20230719,161600,54167825500,263500,263500,263500,263500,0
20230719,161500,54167825500,263500,263500,263500,263500,0
20230719,161400,54167825500,263500,263500,263500,263500,0
20230719,161300,54167825500,263500,263500,263500,263500,0
20230719,161200,54167825500,263500,263500,263500,263500,0
20230719,161100,54167825500,263500,263500,263500,263500,0
20230719,161000,54167825500,263500,263500,263500,263500,0
20230719,160900,54167825500,263500,263500,263500,263500,0
20230719,160800,54167825500,263500,263500,263500,263500,0
20230719,160700,54167825500,263500,263500,263500,263500,0
20230719,160600,54167825500,263500,263500,263500,263500,0
20230719,160500,54167825500,263500,263500,263500,263500,0
20230719,160400,54167825500,263500,263500,263500,263500,0
20230719,160300,54167825500,263500,263500,263500,263500,0
20230719,160200,54167825500,263500,263500,263500,263500,0
20230719,160100,54167825500,263500,263500,263500,263500,0
20230719,160000,54167825500,263500,263500,263500,263500,0
20230719,155900,54167825500,263500,263500,263500,263500,0
20230719,155800,54167825500,263500,263500,263500,263500,4800
20230719,155700,54167825500,263500,263500,263500,263500,0
20230719,155600,54167825500,263500,263500,263500,263500,0
20230719,155500,54167825500,263500,263500,263500,263500,0
20230719,155400,54167825500,263500,263500,263500,263500,0
20230719,155300,54167825500,263500,263500,263500,263500,0
20230719,155200,54167825500,263500,263500,263500,263500,0
20230719,155100,54167825500,263500,263500,263500,263500,0
20230719,155000,54167825500,263500,263500,263500,263500,0
20230719,154900,54167825500,263500,263500,263500,263500,0
20230719,154800,54167825500,263500,263500,263500,263500,0
20230719,154700,54167825500,263500,263500,263500,263500,0
20230719,154600,54167825500,263500,263500,263500,263500,0
20230719,154500,54167825500,263500,263500,263500,263500,0
20230719,154400,54167825500,263500,263500,263500,263500,0
20230719,154300,54167825500,263500,263500,263500,263500,0
20230719,154200,54167825500,263500,263500,263500,263500,0
20230719,154100,54167825500,263500,263500,263500,263500,0
20230719,154000,54167825500,263500,263500,263500,263500,0
20230719,153900,54167825500,263500,263500,263500,263500,0
20230719,153800,54167825500,263500,263500,263500,263500,0
20230719,153700,54167825500,263500,263500,263500,263500,0
20230719,153600,54167825500,263500,263500,263500,263500,0
20230719,153500,54167825500,263500,263500,263500,263500,0
20230719,153400,54167825500,263500,263500,263500,263500,0
20230719,153300,54167825500,263500,263500,263500,263500,0
20230719,153200,54167825500,263500,263500,263500,263500,0
20230719,153100,54167825500,263500,263500,263500,263500,0
20230719,153000,54167825500,263500,263500,263500,263500,4800
20230719,152900,52903025500,264000,264000,264000,264000,0
20230719,152800,52903025500,264000,264000,264000,264000,0
20230719,152700,52903025500,264000,264000,264000,264000,0
20230719,152600,52903025500,264000,264000,264000,264000,0
20230719,152500,52903025500,264000,264000,264000,264000,0
20230719,152400,52903025500,264000,264000,264000,264000,0
20230719,152300,52903025500,264000,264000,264000,264000,0
20230719,152200,52903025500,264000,264000,264000,264000,0
20230719,152100,52903025500,264000,264000,264000,264000,0
20230719,152000,52903025500,264000,264000,264000,264000,0
20230719,151900,52903025500,264000,264000,264000,263500,318
20230719,151800,52819124500,263500,264000,264000,263500,59
20230719,151700,52803565000,264000,264500,264500,263500,337
20230719,151600,52714590000,264500,263500,264500,263500,598
20230719,151500,52556758500,263500,264000,264000,263500,227
20230719,151400,52496880000,264000,264000,264500,263500,1925
20230719,151300,51989312000,264000,264000,264000,263500,111
20230719,151200,51960035500,264000,264000,264000,263500,119
20230719,151100,51928643500,263500,264000,264000,263500,203
20230719,151000,51875127500,263500,264000,264000,263000,2817
20230719,150900,51132098500,263500,264000,264000,263500,554
20230719,150800,50986008000,264000,264000,264000,263500,212
20230719,150700,50930055500,264000,263500,264000,263500,432
20230719,150600,50816037500,263500,264000,264000,263500,235
20230719,150500,50754049000,264000,264000,264000,263500,183
20230719,150400,50705787500,264000,264000,264000,263500,226
20230719,150300,50646181500,264000,264000,264000,263500,194
20230719,150200,50595010500,264000,264500,264500,264000,942
20230719,150100,50346274500,264500,264500,264500,264000,231
20230719,150000,50285226000,264500,264000,264500,264000,319
20230719,145900,50200932000,264500,264500,264500,264000,174
20230719,145800,50154953500,264500,263000,264500,263000,1708
20230719,145700,49704456000,263500,263500,263500,263000,247
20230719,145600,49639406000,263500,263500,263500,263000,171
20230719,145500,49594372500,263500,263500,264000,263000,600
20230719,145400,49436317500,263500,264000,264000,263500,214
20230719,145300,49379867000,264000,264500,264500,264000,688
20230719,145200,49198177500,264000,264500,264500,264000,213
20230719,145100,49141888500,264000,264500,264500,264000,300
20230719,145000,49062599000,264500,264500,264500,264000,440
20230719,144900,48946372500,264000,264500,264500,264000,264
20230719,144800,48876617500,264000,264500,264500,264000,363
20230719,144700,48780707000,264500,264500,264500,264000,184
20230719,144600,48732088500,264500,264000,264500,264000,256
20230719,144500,48664454500,264000,264500,264500,264000,339
20230719,144400,48574893000,264500,264500,264500,264000,229
20230719,144300,48514365500,264000,264500,264500,264000,729
20230719,144200,48321849500,264000,264500,264500,264000,231
20230719,144100,48260804500,264500,264500,264500,264000,207
20230719,144000,48206109500,264500,264500,264500,264000,392
20230719,143900,48102516500,264500,264500,264500,264000,219
20230719,143800,48044610500,264500,264000,264500,264000,241
20230719,143700,47980888000,264500,264500,264500,264000,307
20230719,143600,47899741000,264500,264000,264500,263500,2014
20230719,143500,47368044000,263500,264000,264000,263500,192
20230719,143400,47317406500,264000,264000,264000,263500,217
20230719,143300,47260158000,264000,263500,264000,263500,201
20230719,143200,47207140500,263500,263500,264000,263500,205
20230719,143100,47153050500,263500,263500,264000,263500,598
20230719,143000,46995412000,263500,264000,264000,263500,250
20230719,142900,46929474000,264000,263500,264000,263500,303
20230719,142800,46849562000,264000,264000,264000,263500,261
20230719,142700,46780724500,263500,264000,264000,263500,242
20230719,142600,46716906000,264000,264000,264000,263500,269
20230719,142500,46645975000,263500,263500,264000,263500,264
20230719,142400,46576369000,264000,264000,264000,263500,163
20230719,142300,46533367500,264000,264000,264000,263500,210
20230719,142200,46477968500,264000,263500,264000,263500,246
20230719,142100,46413089000,264000,264000,264000,263500,154
20230719,142000,46372457000,263500,263500,264000,263500,233
20230719,141900,46311010500,264000,264000,264000,263500,163
20230719,141800,46268002000,263500,264000,264000,263500,335
20230719,141700,46179677000,264000,263500,264000,263000,330
20230719,141600,46092739500,263500,263500,263500,263000,169
20230719,141500,46048230000,263500,263500,263500,263000,460
20230719,141400,45927071000,263500,263500,263500,263000,96
20230719,141300,45901778000,263500,263500,263500,263000,230
20230719,141200,45841234500,263500,263500,263500,263000,153
20230719,141100,45800946500,263500,263500,263500,263000,317
20230719,141000,45717467500,263500,263500,264000,263000,886
20230719,140900,45484023000,263500,263500,264000,263500,254
20230719,140800,45417052000,264000,264000,264000,263500,268
20230719,140700,45346393000,264000,264000,264000,263500,83
20230719,140600,45324501500,264000,264000,264000,263500,195
20230719,140500,45273080000,264000,263500,264000,263500,217
20230719,140400,45215855000,264000,264000,264000,263500,237
20230719,140300,45153330000,264000,264000,264000,263500,99
20230719,140200,45127214000,264000,264000,264000,263500,268
20230719,140100,45056523000,263500,263000,264000,263000,542
20230719,140000,44913732500,263500,263000,263500,263000,998
20230719,135900,44650844500,263500,263500,263500,263000,175
20230719,135800,44604781500,263500,263500,263500,263000,243
20230719,135700,44540826500,263500,263000,263500,263000,145
20230719,135600,44502647000,263000,263500,263500,263000,169
20230719,135500,44458142000,263500,263500,263500,263000,290
20230719,135400,44381765000,263500,263000,263500,263000,166
20230719,135300,44338049000,263500,263000,263500,263000,860
20230719,135200,44111698500,262500,263000,263000,262500,804
20230719,135100,43900276000,263000,262500,263000,262500,308
20230719,135000,43819348500,263000,263000,263000,262500,257
20230719,134900,43751851500,262500,262500,263000,262500,73
20230719,134800,43732679500,262500,262500,263000,262500,212
20230719,134700,43676976000,262500,262500,263000,262500,60
20230719,134600,43661208500,263000,263000,263000,262500,264
20230719,134500,43591849000,263000,263000,263000,262500,122
20230719,134400,43559781500,262500,263000,263000,262500,160
20230719,134300,43517763000,262500,263000,263000,262500,180
20230719,134200,43470497000,263000,262500,263000,262500,236
20230719,134100,43408502000,263000,263000,263000,262500,116
20230719,134000,43378045500,263000,262500,263000,262500,156
20230719,133900,43337080000,263000,263000,263000,262500,154
20230719,133800,43296621000,263000,262500,263000,262500,90
20230719,133700,43272988000,263000,262500,263000,262500,268
20230719,133600,43202618500,262500,262500,263000,262500,71
20230719,133500,43183965500,262500,263000,263000,262500,116
20230719,133400,43153508000,262500,262500,263000,262500,153
20230719,133300,43113322000,262500,263000,263000,262500,357
20230719,133200,43019467500,263000,263000,263500,263000,124
20230719,133100,42986846000,263500,263000,263500,262500,1432
20230719,133000,42610339500,263000,262500,263000,262500,197
20230719,132900,42558593000,262500,263000,263000,262500,75
20230719,132800,42538898000,263000,262500,263000,262500,198
20230719,132700,42486902500,262500,262500,263000,262500,178
20230719,132600,42440164500,263000,263000,263000,262500,142
20230719,132500,42402873500,262500,262500,263000,262500,87
20230719,132400,42380019000,263000,262500,263000,262500,253
20230719,132300,42313546500,263000,263000,263000,262500,65
20230719,132200,42296474500,263000,262500,263000,262500,213
20230719,132100,42240546000,262500,262500,263000,262500,515
20230719,132000,42105339000,262500,262500,263000,262500,194
20230719,131900,42054410000,263000,263000,263000,262500,442
20230719,131800,41938366000,263000,263000,263500,262500,650
20230719,131700,41767409500,263000,263000,263500,263000,158
20230719,131600,41725840500,263000,263000,263500,263000,134
20230719,131500,41690570500,263500,263000,263500,263000,61
20230719,131400,41674515000,263500,263500,263500,263000,108
20230719,131300,41646090000,263000,263000,263500,263000,167
20230719,131200,41602164500,263000,263000,263500,263000,63
20230719,131100,41585581500,263000,263500,263500,263000,103
20230719,131000,41558461000,263500,263000,263500,263000,172
20230719,130900,41513219500,263000,263500,263500,263000,140
20230719,130800,41476333000,263000,263500,263500,263000,52
20230719,130700,41462641000,263000,263500,263500,262500,753
20230719,130600,41264758000,263500,264000,264000,263000,736
20230719,130500,41070872500,264000,264000,264000,263500,68
20230719,130400,41052924500,263500,263500,264000,263500,142
20230719,130300,41015456500,264000,264000,264000,263500,51
20230719,130200,41002005500,264000,264000,264000,263500,246
20230719,130100,40937166000,264000,264000,264000,263500,70
20230719,130000,40918687000,264000,263500,264000,263500,94
20230719,125900,40893904500,264000,264000,264000,263500,58
20230719,125800,40878603000,263500,264000,264000,263500,33
20230719,125700,40869902500,264000,263500,264000,263500,33
20230719,125600,40861193000,263500,263500,264000,263000,465
20230719,125500,40738854500,263500,263000,264000,263000,404
20230719,125400,40632418500,263500,263500,263500,263000,148
20230719,125300,40593424500,263000,263500,263500,263000,84
20230719,125200,40571297000,263500,263500,263500,263000,185
20230719,125100,40522550500,263500,263500,263500,263000,118
20230719,125000,40491470000,263500,263500,263500,263000,118
20230719,124900,40460402500,263500,263500,263500,263000,34
20230719,124800,40451450500,263500,263500,263500,263000,46
20230719,124700,40439336000,263500,263500,264000,263000,425
20230719,124600,40327331000,264000,264000,264000,263500,65
20230719,124500,40310172000,264000,264000,264000,264000,83
20230719,124400,40288260000,264000,264000,264000,263500,67
20230719,124300,40270591000,264000,264000,264000,263500,207
20230719,124200,40215999500,263500,263500,264000,263500,95
20230719,124100,40190934500,263500,264000,264000,263500,93
20230719,124000,40166386000,263500,264000,264000,263500,100
20230719,123900,40139994000,264000,264000,264000,263500,123
20230719,123800,40107540000,264000,264000,264000,263500,98
20230719,123700,40081678000,264000,264000,264000,263500,115
20230719,123600,40051330000,264000,264000,264000,263500,71
20230719,123500,40032587500,264000,263500,264000,263500,88
20230719,123400,40009356500,264000,263500,264000,263500,483
20230719,123300,39882078000,263500,263500,263500,263000,92
20230719,123200,39857842500,263000,263000,263500,263000,29
20230719,123100,39850209000,263500,263500,263500,263000,35
20230719,123000,39840988000,263500,263500,263500,263000,506
20230719,122900,39707704000,264000,263500,264000,263500,27
20230719,122800,39700582500,264000,264000,264000,263500,69
20230719,122700,39682367000,263500,264000,264000,263500,61
20230719,122600,39666265000,264000,264000,264000,263500,165
20230719,122500,39622748500,264000,264500,264500,264000,599
20230719,122400,39464609000,264500,264000,264500,264000,55
20230719,122300,39450067500,264500,264500,264500,264000,276
20230719,122200,39377144500,264500,264500,264500,264000,136
20230719,122100,39341179500,264500,264500,264500,264000,227
20230719,122000,39281216000,264500,264500,264500,264000,138
20230719,121900,39244720500,264500,264500,264500,264000,97
20230719,121800,39219067500,264500,264500,264500,264000,92
20230719,121700,39194735500,264500,264500,264500,264000,85
20230719,121600,39172262000,264500,264500,264500,264000,71
20230719,121500,39153483000,264500,264500,264500,264000,176
20230719,121400,39106951500,264500,264500,264500,264000,83
20230719,121300,39085000000,264500,264500,264500,264000,129
20230719,121200,39050914000,264000,264000,264500,264000,131
20230719,121100,39016266500,264500,264500,264500,264000,86
20230719,121000,38993524000,264500,264500,264500,264000,109
20230719,120900,38964697500,264000,264500,264500,264000,95
20230719,120800,38939571500,264500,264500,264500,264000,106
20230719,120700,38911536000,264500,264000,264500,263500,1229
20230719,120600,38587075500,263500,263500,264000,263500,74
20230719,120500,38567563500,264000,263500,264000,263500,432
20230719,120400,38453717500,264000,264000,264000,263500,348
20230719,120300,38361952000,264000,264000,264000,263500,113
20230719,120200,38332126000,263500,264000,264000,263500,105
20230719,120100,38304419500,263500,264000,264000,263500,168
20230719,120000,38260112000,263500,264000,264000,263500,118
20230719,115900,38229003000,264000,264000,264000,263500,89
20230719,115800,38205522000,264000,264000,264000,263500,77
20230719,115700,38185199000,264000,264000,264000,263500,66
20230719,115600,38167778000,264000,264500,264500,264000,486
20230719,115500,38039442500,264500,264000,264500,264000,101
20230719,115400,38012737000,264000,264000,264000,263500,559
20230719,115300,37865161500,264000,264000,264000,263500,141
20230719,115200,37827954500,263500,264000,264000,263500,89
20230719,115100,37804461500,264000,264000,264000,263500,97
20230719,115000,37778875000,264000,264000,264000,263500,56
20230719,114900,37764099500,264000,264000,264000,263500,174
20230719,114800,37718201500,264000,264000,264000,263500,281
20230719,114700,37644123000,264000,264000,264000,263500,104
20230719,114600,37616669500,264000,264000,264000,263500,25
20230719,114500,37610070000,264000,263500,264000,263000,260
20230719,114400,37541556500,263500,263500,263500,263000,23
20230719,114300,37535498500,263500,263000,263500,263000,18
20230719,114200,37530759500,263500,263500,263500,263000,110
20230719,114100,37501809500,263500,263500,264000,263500,350
20230719,114000,37409579500,263500,264000,264000,263500,57
20230719,113900,37394548500,264000,264000,264000,263500,241
20230719,113800,37331003500,264000,263000,264000,263000,35
20230719,113700,37321778500,263500,263000,263500,262500,845
20230719,113600,37099445000,263000,264000,264000,263000,723
20230719,113500,36908962000,264000,264000,264000,263500,266
20230719,113400,36838739000,263500,263500,264000,263500,175
20230719,113300,36792586000,264000,264000,264000,263500,82
20230719,113200,36770941000,264000,263000,264000,262500,2147
20230719,113100,36206137000,263000,263000,263000,262500,186
20230719,113000,36157291500,262500,263000,263000,262500,281
20230719,112900,36083502000,263000,263000,263000,262500,110
20230719,112800,36054620000,263000,263000,263000,262500,239
20230719,112700,35991862500,263000,262500,263000,262500,607
20230719,112600,35832512500,263000,263000,263000,262500,105
20230719,112500,35804910500,263000,263000,263000,262500,45
20230719,112400,35793077000,262500,263000,263000,262500,161
20230719,112300,35750743500,263000,262500,263000,262000,241
20230719,112200,35687479500,262000,262000,262500,262000,221
20230719,112100,35629498500,262500,262500,263000,262000,445
20230719,112000,35512683000,262500,262500,263000,262500,196
20230719,111900,35461225500,262500,262500,263000,262500,62
20230719,111800,35444937500,262500,263000,263000,262500,257
20230719,111700,35377452000,263000,262500,263000,262500,97
20230719,111600,35351946000,263000,263000,263000,262500,48
20230719,111500,35339336500,263000,263000,263000,262500,24
20230719,111400,35333027500,263000,262000,263000,262000,532
20230719,111300,35193180500,262500,261500,262500,261500,849
20230719,111200,34970689000,261500,261500,262000,261500,220
20230719,111100,34913153000,261500,261500,262000,261500,762
20230719,111000,34713877500,262000,262000,262000,261500,25
20230719,110900,34707330500,261500,261500,262000,261500,237
20230719,110800,34645348500,261500,261500,262000,261500,198
20230719,110700,34593552000,261500,262000,262000,261500,71
20230719,110600,34574976500,262000,262500,262500,262000,2049
20230719,110500,34037571000,262500,262000,262500,262000,142
20230719,110400,34000350000,262500,262500,262500,262000,103
20230719,110300,33973346000,262500,262500,262500,262000,1034
20230719,110200,33701925000,262500,262500,262500,262000,557
20230719,110100,33555773500,262500,264000,264500,262500,1951
20230719,110000,33041832000,264000,264000,264500,264000,130
20230719,105900,33007484000,264500,264000,264500,264000,157
20230719,105800,32965971000,264000,264000,264500,264000,321
20230719,105700,32881157500,264000,264500,264500,264000,132
20230719,105600,32846248000,264500,264000,264500,264000,306
20230719,105500,32765402000,264500,264000,264500,264000,241
20230719,105400,32701698000,264000,264500,264500,264000,934
20230719,105300,32454891000,264500,264500,264500,264000,278
20230719,105200,32381365000,264000,264000,264500,264000,132
20230719,105100,32346466500,264000,264500,264500,264000,544
20230719,105000,32202783500,264000,264000,264500,264000,285
20230719,104900,32127484000,264000,264000,264500,264000,198
20230719,104800,32075146500,264500,264000,264500,264000,256
20230719,104700,32007439500,264000,264000,264500,264000,239
20230719,104600,31944290500,264500,264000,264500,264000,278
20230719,104500,31870786000,264500,264000,264500,264000,173
20230719,104400,31825050000,264000,265000,265500,264000,2360
20230719,104300,31200019000,265500,265500,265500,265000,316
20230719,104200,31116133500,265500,265500,265500,265000,178
20230719,104100,31068880500,265000,265500,265500,265000,469
20230719,104000,30944382500,265000,265000,265500,265000,359
20230719,103900,30849084500,265500,265000,265500,265000,233
20230719,103800,30787267500,265000,265000,265500,265000,298
20230719,103700,30708157500,265500,265000,265500,265000,474
20230719,103600,30582343500,265500,265500,265500,265000,295
20230719,103500,30504043000,265500,265000,265500,265000,679
20230719,103400,30323822500,265500,265000,265500,265000,367
20230719,103300,30226410500,265000,264000,265500,264000,2064
20230719,103200,29679891500,264000,264000,264500,264000,616
20230719,103100,29517200500,264500,264500,264500,264000,192
20230719,103000,29466440500,264000,264000,264500,264000,182
20230719,102900,29418342500,264000,264000,264500,264000,395
20230719,102800,29313993000,264000,264500,264500,264000,166
20230719,102700,29270127000,264000,264500,264500,264000,158
20230719,102600,29228371500,264500,264500,264500,264000,149
20230719,102500,29188980500,264500,264500,265000,264000,610
20230719,102400,29027634000,264000,264500,265000,264000,1605
20230719,102300,28603090000,264500,264500,265000,264500,265
20230719,102200,28532953500,265000,265000,265000,264500,186
20230719,102100,28483686500,265000,264500,265000,264500,193
20230719,102000,28432555000,264500,265000,265000,264500,114
20230719,101900,28402357000,265000,265000,265000,264500,197
20230719,101800,28350155500,265000,264500,265000,264500,486
20230719,101700,28221543500,264500,264500,265000,264500,340
20230719,101600,28131519000,264500,265500,265500,264500,2061
20230719,101500,27585657500,265500,265500,265500,265000,1306
20230719,101400,27238920000,265500,265000,265500,264500,1386
20230719,101300,26871513000,264500,264500,265000,264000,731
20230719,101200,26678014500,264000,264500,264500,264000,458
20230719,101100,26556880000,264000,263000,264500,263000,1363
20230719,101000,26197407500,263500,263500,263500,263000,345
20230719,100900,26106619500,263000,263500,263500,263000,219
20230719,100800,26048945500,263500,263500,263500,263000,212
20230719,100700,25993123500,263000,263500,263500,263000,183
20230719,100600,25944933500,263000,263000,263500,263000,175
20230719,100500,25898880500,263500,263500,263500,263000,557
20230719,100400,25752361000,263000,262500,263500,262000,829
20230719,100300,25534494000,262000,262000,262500,262000,156
20230719,100200,25493573000,262000,262000,262500,262000,178
20230719,100100,25446909500,262000,263000,263000,262000,527
20230719,100000,25308661500,263000,263500,263500,262500,665
20230719,095900,25133752000,263500,263500,263500,263000,240
20230719,095800,25070545000,263000,263000,263500,263000,1434
20230719,095700,24693047500,263500,263500,263500,263000,142
20230719,095600,24655665500,263500,263000,263500,263000,812
20230719,095500,24442048500,263000,262500,263000,262500,405
20230719,095400,24335649000,263000,262000,263000,262000,472
20230719,095300,24211746500,262000,262500,263000,262000,657
20230719,095200,24039262000,262500,262000,262500,261500,1564
20230719,095100,23629545500,262500,262500,262500,262000,439
20230719,095000,23514404000,262500,263000,263000,262500,434
20230719,094900,23400408000,263000,263500,263500,262500,1192
20230719,094800,23086926500,263500,262000,263500,262000,2415
20230719,094700,22452703000,262500,262000,262500,262000,154
20230719,094600,22412315500,262000,262000,262500,262000,1240
20230719,094500,22087387000,262500,262500,262500,262000,218
20230719,094400,22030177500,262500,262000,262500,261500,637
20230719,094300,21863292000,262000,262000,262000,261500,254
20230719,094200,21796761500,262000,262000,262000,261500,612
20230719,094100,21636461500,262000,260500,262000,260500,2439
20230719,094000,20999892500,260500,260500,260500,260000,211
20230719,093900,20944944000,260500,261000,261000,260000,776
20230719,093800,20742802500,261000,261000,261500,260500,1402
20230719,093700,20376906000,261000,261500,261500,261000,135
20230719,093600,20341623500,261500,261500,261500,261000,284
20230719,093500,20267421500,261500,261500,261500,261000,798
20230719,093400,20059095000,261500,261000,261500,261000,387
20230719,093300,19957931500,261500,261500,261500,261000,566
20230719,093200,19810047000,261500,261000,261500,261000,589
20230719,093100,19656087000,261500,260500,261500,260000,2514
20230719,093000,19000482000,260500,260500,260500,260000,441
20230719,092900,18885665000,260500,260500,260500,260000,561
20230719,092800,18739605500,260500,260000,260500,260000,382
20230719,092700,18640240500,260000,260000,260500,260000,849
20230719,092600,18419328000,260000,259500,260500,259000,2109
20230719,092500,17871266000,259500,260500,260500,259500,1700
20230719,092400,17429125000,260000,261000,261500,260000,1160
20230719,092300,17126572000,260500,260000,261000,259500,2130
20230719,092200,16571856000,260000,258500,260000,258500,2535
20230719,092100,15914687500,258500,258000,258500,258000,787
20230719,092000,15711356500,258000,257500,258000,257000,2616
20230719,091900,15037459000,257500,257000,257500,257000,1251
20230719,091800,14715929500,257500,257000,257500,257000,1033
20230719,091700,14450387500,257500,257500,257500,257000,562
20230719,091600,14305797000,257000,258000,258000,257000,1472
20230719,091500,13926629500,258000,258500,258500,257500,1786
20230719,091400,13465793500,258500,259000,259000,258000,815
20230719,091300,13255234000,258500,258000,259000,257500,1138
20230719,091200,12961349500,257500,257500,258000,257000,1461
20230719,091100,12585243500,257500,255500,257500,255000,3675
20230719,091000,11642855000,255500,257500,258000,255500,6057
20230719,090900,10088861000,257000,258000,258000,257000,2730
20230719,090800,9385796500,258000,259500,259500,257500,4271
20230719,090700,8282575500,259500,260000,260500,259500,2309
20230719,090600,7682626500,260000,259000,260000,259000,1407
20230719,090500,7317397000,259000,260500,261000,258000,5135
20230719,090400,5985386500,260500,261000,261500,259500,7952
20230719,090300,3912850500,261000,263500,263500,260500,5618
20230719,090200,2441334500,263000,264000,264000,263000,1315
20230719,090100,2094808500,264000,265000,266000,263500,3509
20230719,090000,1166622500,265500,266500,266500,265000,4376