stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,204400,42240450500,236500,236500,236500,236500,9500
20230818,204300,42240450500,236500,236500,236500,236500,0
20230818,204200,42240450500,236500,236500,236500,236500,0
20230818,204100,42240450500,236500,236500,236500,236500,0
20230818,204000,42240450500,236500,236500,236500,236500,0
20230818,203900,42240450500,236500,236500,236500,236500,0
20230818,203800,42240450500,236500,236500,236500,236500,0
20230818,203700,42240450500,236500,236500,236500,236500,0
20230818,203600,42240450500,236500,236500,236500,236500,0
20230818,203500,42240450500,236500,236500,236500,236500,0
20230818,203400,42240450500,236500,236500,236500,236500,0
20230818,203300,42240450500,236500,236500,236500,236500,0
20230818,203200,42240450500,236500,236500,236500,236500,0
20230818,203100,42240450500,236500,236500,236500,236500,0
20230818,203000,42240450500,236500,236500,236500,236500,0
20230818,202900,42240450500,236500,236500,236500,236500,0
20230818,202800,42240450500,236500,236500,236500,236500,0
20230818,202700,42240450500,236500,236500,236500,236500,0
20230818,202600,42240450500,236500,236500,236500,236500,0
20230818,202500,42240450500,236500,236500,236500,236500,0
20230818,202400,42240450500,236500,236500,236500,236500,0
20230818,202300,42240450500,236500,236500,236500,236500,0
20230818,202200,42240450500,236500,236500,236500,236500,0
20230818,202100,42240450500,236500,236500,236500,236500,0
20230818,202000,42240450500,236500,236500,236500,236500,0
20230818,201900,42240450500,236500,236500,236500,236500,0
20230818,201800,42240450500,236500,236500,236500,236500,0
20230818,201700,42240450500,236500,236500,236500,236500,0
20230818,201600,42240450500,236500,236500,236500,236500,0
20230818,201500,42240450500,236500,236500,236500,236500,0
20230818,201400,42240450500,236500,236500,236500,236500,9500
20230818,201300,42240450500,236500,236500,236500,236500,0
20230818,201200,42240450500,236500,236500,236500,236500,0
20230818,201100,42240450500,236500,236500,236500,236500,0
20230818,201000,42240450500,236500,236500,236500,236500,0
20230818,200900,42240450500,236500,236500,236500,236500,0
20230818,200800,42240450500,236500,236500,236500,236500,0
20230818,200700,42240450500,236500,236500,236500,236500,0
20230818,200600,42240450500,236500,236500,236500,236500,0
20230818,200500,42240450500,236500,236500,236500,236500,0
20230818,200400,42240450500,236500,236500,236500,236500,0
20230818,200300,42240450500,236500,236500,236500,236500,0
20230818,200200,42240450500,236500,236500,236500,236500,0
20230818,200100,42240450500,236500,236500,236500,236500,0
20230818,200000,42240450500,236500,236500,236500,236500,0
20230818,195900,42240450500,236500,236500,236500,236500,0
20230818,195800,42240450500,236500,236500,236500,236500,0
20230818,195700,42240450500,236500,236500,236500,236500,0
20230818,195600,42240450500,236500,236500,236500,236500,0
20230818,195500,42240450500,236500,236500,236500,236500,0
20230818,195400,42240450500,236500,236500,236500,236500,0
20230818,195300,42240450500,236500,236500,236500,236500,0
20230818,195200,42240450500,236500,236500,236500,236500,0
20230818,195100,42240450500,236500,236500,236500,236500,0
20230818,195000,42240450500,236500,236500,236500,236500,0
20230818,194900,42240450500,236500,236500,236500,236500,0
20230818,194800,42240450500,236500,236500,236500,236500,0
20230818,194700,42240450500,236500,236500,236500,236500,0
20230818,194600,42240450500,236500,236500,236500,236500,0
20230818,194500,42240450500,236500,236500,236500,236500,0
20230818,194400,42240450500,236500,236500,236500,236500,9500
20230818,194300,42240450500,236500,236500,236500,236500,0
20230818,194200,42240450500,236500,236500,236500,236500,0
20230818,194100,42240450500,236500,236500,236500,236500,0
20230818,194000,42240450500,236500,236500,236500,236500,0
20230818,193900,42240450500,236500,236500,236500,236500,0
20230818,193800,42240450500,236500,236500,236500,236500,0
20230818,193700,42240450500,236500,236500,236500,236500,0
20230818,193600,42240450500,236500,236500,236500,236500,0
20230818,193500,42240450500,236500,236500,236500,236500,0
20230818,193400,42240450500,236500,236500,236500,236500,0
20230818,193300,42240450500,236500,236500,236500,236500,0
20230818,193200,42240450500,236500,236500,236500,236500,0
20230818,193100,42240450500,236500,236500,236500,236500,0
20230818,193000,42240450500,236500,236500,236500,236500,0
20230818,192900,42240450500,236500,236500,236500,236500,0
20230818,192800,42240450500,236500,236500,236500,236500,0
20230818,192700,42240450500,236500,236500,236500,236500,0
20230818,192600,42240450500,236500,236500,236500,236500,0
20230818,192500,42240450500,236500,236500,236500,236500,0
20230818,192400,42240450500,236500,236500,236500,236500,0
20230818,192300,42240450500,236500,236500,236500,236500,0
20230818,192200,42240450500,236500,236500,236500,236500,0
20230818,192100,42240450500,236500,236500,236500,236500,0
20230818,192000,42240450500,236500,236500,236500,236500,0
20230818,191900,42240450500,236500,236500,236500,236500,0
20230818,191800,42240450500,236500,236500,236500,236500,0
20230818,191700,42240450500,236500,236500,236500,236500,0
20230818,191600,42240450500,236500,236500,236500,236500,0
20230818,191500,42240450500,236500,236500,236500,236500,0
20230818,191400,42240450500,236500,236500,236500,236500,9500
20230818,191300,42240450500,236500,236500,236500,236500,0
20230818,191200,42240450500,236500,236500,236500,236500,0
20230818,191100,42240450500,236500,236500,236500,236500,0
20230818,191000,42240450500,236500,236500,236500,236500,0
20230818,190900,42240450500,236500,236500,236500,236500,0
20230818,190800,42240450500,236500,236500,236500,236500,0
20230818,190700,42240450500,236500,236500,236500,236500,0
20230818,190600,42240450500,236500,236500,236500,236500,0
20230818,190500,42240450500,236500,236500,236500,236500,0
20230818,190400,42240450500,236500,236500,236500,236500,0
20230818,190300,42240450500,236500,236500,236500,236500,0
20230818,190200,42240450500,236500,236500,236500,236500,0
20230818,190100,42240450500,236500,236500,236500,236500,0
20230818,190000,42240450500,236500,236500,236500,236500,0
20230818,185900,42240450500,236500,236500,236500,236500,0
20230818,185800,42240450500,236500,236500,236500,236500,0
20230818,185700,42240450500,236500,236500,236500,236500,0
20230818,185600,42240450500,236500,236500,236500,236500,0
20230818,185500,42240450500,236500,236500,236500,236500,0
20230818,185400,42240450500,236500,236500,236500,236500,0
20230818,185300,42240450500,236500,236500,236500,236500,0
20230818,185200,42240450500,236500,236500,236500,236500,0
20230818,185100,42240450500,236500,236500,236500,236500,0
20230818,185000,42240450500,236500,236500,236500,236500,0
20230818,184900,42240450500,236500,236500,236500,236500,0
20230818,184800,42240450500,236500,236500,236500,236500,0
20230818,184700,42240450500,236500,236500,236500,236500,0
20230818,184600,42240450500,236500,236500,236500,236500,0
20230818,184500,42240450500,236500,236500,236500,236500,0
20230818,184400,42240450500,236500,236500,236500,236500,9500
20230818,184300,42240450500,236500,236500,236500,236500,0
20230818,184200,42240450500,236500,236500,236500,236500,0
20230818,184100,42240450500,236500,236500,236500,236500,0
20230818,184000,42240450500,236500,236500,236500,236500,0
20230818,183900,42240450500,236500,236500,236500,236500,0
20230818,183800,42240450500,236500,236500,236500,236500,0
20230818,183700,42240450500,236500,236500,236500,236500,0
20230818,183600,42240450500,236500,236500,236500,236500,0
20230818,183500,42240450500,236500,236500,236500,236500,0
20230818,183400,42240450500,236500,236500,236500,236500,0
20230818,183300,42240450500,236500,236500,236500,236500,0
20230818,183200,42240450500,236500,236500,236500,236500,0
20230818,183100,42240450500,236500,236500,236500,236500,0
20230818,183000,42240450500,236500,236500,236500,236500,0
20230818,182900,42240450500,236500,236500,236500,236500,0
20230818,182800,42240450500,236500,236500,236500,236500,0
20230818,182700,42240450500,236500,236500,236500,236500,0
20230818,182600,42240450500,236500,236500,236500,236500,0
20230818,182500,42240450500,236500,236500,236500,236500,0
20230818,182400,42240450500,236500,236500,236500,236500,0
20230818,182300,42240450500,236500,236500,236500,236500,0
20230818,182200,42240450500,236500,236500,236500,236500,0
20230818,182100,42240450500,236500,236500,236500,236500,0
20230818,182000,42240450500,236500,236500,236500,236500,0
20230818,181900,42240450500,236500,236500,236500,236500,0
20230818,181800,42240450500,236500,236500,236500,236500,0
20230818,181700,42240450500,236500,236500,236500,236500,0
20230818,181600,42240450500,236500,236500,236500,236500,0
20230818,181500,42240450500,236500,236500,236500,236500,0
20230818,181400,42240450500,236500,236500,236500,236500,9500
20230818,181300,42240450500,236500,236500,236500,236500,0
20230818,181200,42240450500,236500,236500,236500,236500,0
20230818,181100,42240450500,236500,236500,236500,236500,0
20230818,181000,42240450500,236500,236500,236500,236500,0
20230818,180900,42240450500,236500,236500,236500,236500,0
20230818,180800,42240450500,236500,236500,236500,236500,0
20230818,180700,42240450500,236500,236500,236500,236500,0
20230818,180600,42240450500,236500,236500,236500,236500,0
20230818,180500,42240450500,236500,236500,236500,236500,0
20230818,180400,42240450500,236500,236500,236500,236500,0
20230818,180300,42240450500,236500,236500,236500,236500,0
20230818,180200,42240450500,236500,236500,236500,236500,0
20230818,180100,42240450500,236500,236500,236500,236500,0
20230818,180000,42240450500,236500,236500,236500,236500,0
20230818,175900,42240450500,236500,236500,236500,236500,0
20230818,175800,42240450500,236500,236500,236500,236500,0
20230818,175700,42240450500,236500,236500,236500,236500,0
20230818,175600,42240450500,236500,236500,236500,236500,0
20230818,175500,42240450500,236500,236500,236500,236500,0
20230818,175400,42240450500,236500,236500,236500,236500,0
20230818,175300,42240450500,236500,236500,236500,236500,0
20230818,175200,42240450500,236500,236500,236500,236500,0
20230818,175100,42240450500,236500,236500,236500,236500,0
20230818,175000,42240450500,236500,236500,236500,236500,0
20230818,174900,42240450500,236500,236500,236500,236500,0
20230818,174800,42240450500,236500,236500,236500,236500,0
20230818,174700,42240450500,236500,236500,236500,236500,0
20230818,174600,42240450500,236500,236500,236500,236500,0
20230818,174500,42240450500,236500,236500,236500,236500,0
20230818,174400,42240450500,236500,236500,236500,236500,9500
20230818,174300,42240450500,236500,236500,236500,236500,0
20230818,174200,42240450500,236500,236500,236500,236500,0
20230818,174100,42240450500,236500,236500,236500,236500,0
20230818,174000,42240450500,236500,236500,236500,236500,0
20230818,173900,42240450500,236500,236500,236500,236500,0
20230818,173800,42240450500,236500,236500,236500,236500,0
20230818,173700,42240450500,236500,236500,236500,236500,0
20230818,173600,42240450500,236500,236500,236500,236500,0
20230818,173500,42240450500,236500,236500,236500,236500,0
20230818,173400,42240450500,236500,236500,236500,236500,0
20230818,173300,42240450500,236500,236500,236500,236500,0
20230818,173200,42240450500,236500,236500,236500,236500,0
20230818,173100,42240450500,236500,236500,236500,236500,0
20230818,173000,42240450500,236500,236500,236500,236500,0
20230818,172900,42240450500,236500,236500,236500,236500,0
20230818,172800,42240450500,236500,236500,236500,236500,0
20230818,172700,42240450500,236500,236500,236500,236500,0
20230818,172600,42240450500,236500,236500,236500,236500,0
20230818,172500,42240450500,236500,236500,236500,236500,0
20230818,172400,42240450500,236500,236500,236500,236500,0
20230818,172300,42240450500,236500,236500,236500,236500,0
20230818,172200,42240450500,236500,236500,236500,236500,0
20230818,172100,42240450500,236500,236500,236500,236500,0
20230818,172000,42240450500,236500,236500,236500,236500,0
20230818,171900,42240450500,236500,236500,236500,236500,0
20230818,171800,42240450500,236500,236500,236500,236500,0
20230818,171700,42240450500,236500,236500,236500,236500,0
20230818,171600,42240450500,236500,236500,236500,236500,0
20230818,171500,42240450500,236500,236500,236500,236500,0
20230818,171400,42240450500,236500,236500,236500,236500,9500
20230818,171300,42240450500,236500,236500,236500,236500,0
20230818,171200,42240450500,236500,236500,236500,236500,0
20230818,171100,42240450500,236500,236500,236500,236500,0
20230818,171000,42240450500,236500,236500,236500,236500,0
20230818,170900,42240450500,236500,236500,236500,236500,0
20230818,170800,42240450500,236500,236500,236500,236500,0
20230818,170700,42240450500,236500,236500,236500,236500,0
20230818,170600,42240450500,236500,236500,236500,236500,0
20230818,170500,42240450500,236500,236500,236500,236500,0
20230818,170400,42240450500,236500,236500,236500,236500,0
20230818,170300,42240450500,236500,236500,236500,236500,0
20230818,170200,42240450500,236500,236500,236500,236500,0
20230818,170100,42240450500,236500,236500,236500,236500,0
20230818,170000,42240450500,236500,236500,236500,236500,0
20230818,165900,42240450500,236500,236500,236500,236500,0
20230818,165800,42240450500,236500,236500,236500,236500,0
20230818,165700,42240450500,236500,236500,236500,236500,0
20230818,165600,42240450500,236500,236500,236500,236500,0
20230818,165500,42240450500,236500,236500,236500,236500,0
20230818,165400,42240450500,236500,236500,236500,236500,0
20230818,165300,42240450500,236500,236500,236500,236500,0
20230818,165200,42240450500,236500,236500,236500,236500,0
20230818,165100,42240450500,236500,236500,236500,236500,0
20230818,165000,42240450500,236500,236500,236500,236500,0
20230818,164900,42240450500,236500,236500,236500,236500,0
20230818,164800,42240450500,236500,236500,236500,236500,0
20230818,164700,42240450500,236500,236500,236500,236500,0
20230818,164600,42240450500,236500,236500,236500,236500,0
20230818,164500,42240450500,236500,236500,236500,236500,0
20230818,164400,42240450500,236500,236500,236500,236500,9500
20230818,164300,42240450500,236500,236500,236500,236500,0
20230818,164200,42240450500,236500,236500,236500,236500,0
20230818,164100,42240450500,236500,236500,236500,236500,0
20230818,164000,42240450500,236500,236500,236500,236500,0
20230818,163900,42240450500,236500,236500,236500,236500,0
20230818,163800,42240450500,236500,236500,236500,236500,0
20230818,163700,42240450500,236500,236500,236500,236500,0
20230818,163600,42240450500,236500,236500,236500,236500,0
20230818,163500,42240450500,236500,236500,236500,236500,0
20230818,163400,42240450500,236500,236500,236500,236500,0
20230818,163300,42240450500,236500,236500,236500,236500,0
20230818,163200,42240450500,236500,236500,236500,236500,0
20230818,163100,42240450500,236500,236500,236500,236500,0
20230818,163000,42240450500,236500,236500,236500,236500,0
20230818,162900,42240450500,236500,236500,236500,236500,0
20230818,162800,42240450500,236500,236500,236500,236500,0
20230818,162700,42240450500,236500,236500,236500,236500,0
20230818,162600,42240450500,236500,236500,236500,236500,0
20230818,162500,42240450500,236500,236500,236500,236500,0
20230818,162400,42240450500,236500,236500,236500,236500,0
20230818,162300,42240450500,236500,236500,236500,236500,0
20230818,162200,42240450500,236500,236500,236500,236500,0
20230818,162100,42240450500,236500,236500,236500,236500,0
20230818,162000,42240450500,236500,236500,236500,236500,0
20230818,161900,42240450500,236500,236500,236500,236500,0
20230818,161800,42240450500,236500,236500,236500,236500,0
20230818,161700,42240450500,236500,236500,236500,236500,0
20230818,161600,42240450500,236500,236500,236500,236500,0
20230818,161500,42240450500,236500,236500,236500,236500,0
20230818,161400,42240450500,236500,236500,236500,236500,9500
20230818,161300,42240450500,236500,236500,236500,236500,0
20230818,161200,42240450500,236500,236500,236500,236500,0
20230818,161100,42240450500,236500,236500,236500,236500,0
20230818,161000,42240450500,236500,236500,236500,236500,0
20230818,160900,42240450500,236500,236500,236500,236500,0
20230818,160800,42240450500,236500,236500,236500,236500,0
20230818,160700,42240450500,236500,236500,236500,236500,0
20230818,160600,42240450500,236500,236500,236500,236500,0
20230818,160500,42240450500,236500,236500,236500,236500,0
20230818,160400,42240450500,236500,236500,236500,236500,0
20230818,160300,42240450500,236500,236500,236500,236500,0
20230818,160200,42240450500,236500,236500,236500,236500,0
20230818,160100,42240450500,236500,236500,236500,236500,0
20230818,160000,42240450500,236500,236500,236500,236500,0
20230818,155900,42240450500,236500,236500,236500,236500,0
20230818,155800,42240450500,236500,236500,236500,236500,0
20230818,155700,42240450500,236500,236500,236500,236500,0
20230818,155600,42240450500,236500,236500,236500,236500,0
20230818,155500,42240450500,236500,236500,236500,236500,0
20230818,155400,42240450500,236500,236500,236500,236500,0
20230818,155300,42240450500,236500,236500,236500,236500,0
20230818,155200,42240450500,236500,236500,236500,236500,0
20230818,155100,42240450500,236500,236500,236500,236500,0
20230818,155000,42240450500,236500,236500,236500,236500,0
20230818,154900,42240450500,236500,236500,236500,236500,0
20230818,154800,42240450500,236500,236500,236500,236500,0
20230818,154700,42240450500,236500,236500,236500,236500,0
20230818,154600,42240450500,236500,236500,236500,236500,0
20230818,154500,42240450500,236500,236500,236500,236500,0
20230818,154400,42240450500,236500,236500,236500,236500,9500
20230818,154300,42240450500,236500,236500,236500,236500,0
20230818,154200,42240450500,236500,236500,236500,236500,0
20230818,154100,42240450500,236500,236500,236500,236500,0
20230818,154000,42240450500,236500,236500,236500,236500,0
20230818,153900,42240450500,236500,236500,236500,236500,0
20230818,153800,42240450500,236500,236500,236500,236500,0
20230818,153700,42240450500,236500,236500,236500,236500,0
20230818,153600,42240450500,236500,236500,236500,236500,0
20230818,153500,42240450500,236500,236500,236500,236500,0
20230818,153400,42240450500,236500,236500,236500,236500,0
20230818,153300,42240450500,236500,236500,236500,236500,0
20230818,153200,42240450500,236500,236500,236500,236500,0
20230818,153100,42240450500,236500,236500,236500,236500,0
20230818,153000,42240450500,236500,236500,236500,236500,9500
20230818,152900,39993700500,236500,236500,236500,236500,0
20230818,152800,39993700500,236500,236500,236500,236500,0
20230818,152700,39993700500,236500,236500,236500,236500,0
20230818,152600,39993700500,236500,236500,236500,236500,0
20230818,152500,39993700500,236500,236500,236500,236500,0
20230818,152400,39993700500,236500,236500,236500,236500,0
20230818,152300,39993700500,236500,236500,236500,236500,0
20230818,152200,39993700500,236500,236500,236500,236500,0
20230818,152100,39993700500,236500,236500,236500,236500,0
20230818,152000,39993700500,236500,236500,236500,236500,0
20230818,151900,39993700500,236500,236500,237000,236000,3142
20230818,151800,39250171000,236000,236500,236500,236000,360
20230818,151700,39165070000,236500,236500,236500,236000,498
20230818,151600,39047386000,236500,236500,236500,236000,338
20230818,151500,38967511000,236500,236000,236500,236000,379
20230818,151400,38877918000,236500,236500,236500,236000,236
20230818,151300,38822159500,236500,236500,236500,236000,164
20230818,151200,38783410500,236000,236500,236500,236000,892
20230818,151100,38572500000,236500,236500,237000,236000,1109
20230818,151000,38310214000,236500,236500,237000,236500,157
20230818,150900,38273068000,236500,236500,237000,236500,224
20230818,150800,38220072500,236500,236500,237000,236500,838
20230818,150700,38021871000,237000,237000,237000,236500,137
20230818,150600,37989448500,236500,236500,237000,236500,291
20230818,150500,37920622000,236500,236500,237000,236500,538
20230818,150400,37793379500,236500,236500,237000,236500,1767
20230818,150300,37375438000,237000,237000,237000,236500,157
20230818,150200,37338260000,237000,237000,237000,236500,177
20230818,150100,37296360000,237000,237000,237000,236500,123
20230818,150000,37267241000,236500,236500,237000,236500,120
20230818,145900,37238844500,236500,237000,237000,236500,343
20230818,145800,37157655000,236500,236000,237000,236000,2244
20230818,145700,36626910500,236000,236000,236500,236000,245
20230818,145600,36569059000,236000,236500,236500,236000,264
20230818,145500,36506722000,236500,236000,236500,236000,155
20230818,145400,36470125500,236000,236500,236500,236000,364
20230818,145300,36384128500,236000,236500,236500,236000,224
20230818,145200,36331210500,236500,236500,236500,236000,191
20230818,145100,36286120000,236000,236000,236500,236000,172
20230818,145000,36245519500,236000,236000,236500,236000,720
20230818,144900,36075592500,236000,236500,236500,236000,647
20230818,144800,35922889500,236000,236500,236500,236000,109
20230818,144700,35897140000,236500,236000,236500,236000,1034
20230818,144600,35653106500,236000,236000,236000,235500,793
20230818,144500,35466011500,236000,236000,236500,236000,306
20230818,144400,35393738000,236000,236000,236500,236000,211
20230818,144300,35343932000,236000,236000,236500,236000,395
20230818,144200,35250686500,236500,236500,236500,236000,1034
20230818,144100,35006615000,236000,236000,236500,236000,218
20230818,144000,34955121500,236500,236000,236500,236000,273
20230818,143900,34890663000,236500,236500,236500,236000,120
20230818,143800,34862331500,236500,236000,236500,236000,163
20230818,143700,34823856000,236000,236000,236500,236000,160
20230818,143600,34786071500,236500,236500,236500,236000,518
20230818,143500,34663802000,236000,236000,236500,236000,547
20230818,143400,34534672500,236000,236500,236500,236000,411
20230818,143300,34437662000,236000,236500,236500,236000,592
20230818,143200,34297892500,236000,236500,236500,236000,324
20230818,143100,34221399500,236500,236000,236500,236000,516
20230818,143000,34099427500,236500,236000,236500,236000,197
20230818,142900,34052907000,236500,236000,236500,236000,334
20230818,142800,33974071000,236000,236500,236500,236000,181
20230818,142700,33931305000,236000,236000,236500,236000,408
20230818,142600,33835007500,236000,236500,236500,236000,276
20230818,142500,33769810000,236000,236000,236500,236000,220
20230818,142400,33717826500,236000,236500,236500,236000,267
20230818,142300,33654783000,236000,236000,236500,236000,224
20230818,142200,33601865500,236500,236000,236500,236000,301
20230818,142100,33530745500,236500,236500,236500,236000,140
20230818,142000,33497672500,236000,236500,236500,236000,210
20230818,141900,33448073000,236500,236500,236500,236000,200
20230818,141800,33400840500,236500,236500,236500,236000,287
20230818,141700,33333077000,236000,236500,236500,236000,188
20230818,141600,33288685500,236500,236500,236500,236000,207
20230818,141500,33239759000,236000,236000,236500,236000,165
20230818,141400,33200800500,236000,236500,237000,236000,325
20230818,141300,33123949000,237000,237000,237000,236500,538
20230818,141200,32996695500,237000,236500,237000,236500,339
20230818,141100,32916493500,236500,237000,237000,236500,868
20230818,141000,32711181000,236500,236500,237000,236500,143
20230818,140900,32677351000,237000,236500,237000,236500,209
20230818,140800,32627877000,237000,237000,237000,236500,179
20230818,140700,32585516000,237000,237000,237000,236500,172
20230818,140600,32544812000,237000,237000,237000,236500,426
20230818,140500,32444000500,237000,237000,237000,236500,254
20230818,140400,32383844000,237000,237000,237000,236500,237
20230818,140300,32327738000,237000,237000,237000,236500,223
20230818,140200,32274934500,237000,236500,237000,236500,330
20230818,140100,32196775000,237000,236500,237000,236500,148
20230818,140000,32161724000,237000,236500,237000,236500,267
20230818,135900,32098518000,237000,237000,237000,236500,190
20230818,135800,32053517500,237000,237000,237000,236500,494
20230818,135700,31936467000,237000,237000,237000,236500,460
20230818,135600,31827514500,237000,236000,237000,236000,1818
20230818,135500,31397396000,236000,236500,236500,236000,519
20230818,135400,31274878000,236500,236500,236500,236000,257
20230818,135300,31214199000,236000,236500,236500,236000,191
20230818,135200,31169077000,236500,236500,236500,236000,168
20230818,135100,31129400500,236000,236500,236500,236000,97
20230818,135000,31106500000,236500,236000,236500,236000,161
20230818,134900,31068475500,236000,236500,236500,236000,207
20230818,134800,31019588000,236000,236000,236500,236000,91
20230818,134700,30998101500,236000,236500,237000,236000,900
20230818,134600,30785254500,236500,237000,237000,236500,261
20230818,134500,30723517000,236500,236500,237000,236500,210
20230818,134400,30673836000,237000,236500,237000,236500,175
20230818,134300,30632438500,236500,236500,237000,236500,202
20230818,134200,30584660500,236500,237000,237000,236500,98
20230818,134100,30561475000,237000,237000,237500,237000,352
20230818,134000,30478044000,237000,237000,237500,237000,158
20230818,133900,30440584000,237500,237000,237500,237000,145
20230818,133800,30406206500,237000,237000,237500,237000,761
20230818,133700,30225830500,237500,237500,237500,237000,318
20230818,133600,30150452500,237500,237500,237500,237000,207
20230818,133500,30101364000,237000,237500,237500,237000,187
20230818,133400,30057002500,237500,237500,237500,237000,147
20230818,133300,30022113500,237500,237000,237500,237000,77
20230818,133200,30003835500,237500,237000,237500,237000,116
20230818,133100,29976334000,237000,237500,237500,237000,51
20230818,133000,29964234500,237500,237500,237500,237000,51
20230818,132900,29952141000,237000,237000,237500,236500,249
20230818,132800,29893114000,237000,237000,237000,236500,440
20230818,132700,29788876000,237000,236500,237000,236500,140
20230818,132600,29755700000,237000,237500,237500,236500,618
20230818,132500,29609224500,237500,237000,237500,237000,101
20230818,132400,29585257000,237000,237500,237500,237000,249
20230818,132300,29526197000,237500,237500,237500,237000,111
20230818,132200,29499872000,237500,237500,237500,237000,410
20230818,132100,29402683500,237000,237500,237500,237000,70
20230818,132000,29386083500,237500,237000,237500,237000,242
20230818,131900,29328717500,237000,237000,237500,237000,297
20230818,131800,29258326000,237500,237500,237500,237000,156
20230818,131700,29221289000,237500,238000,238000,237000,953
20230818,131600,28994934500,238000,238000,238000,237500,171
20230818,131500,28954283500,237500,238000,238000,237500,106
20230818,131400,28929068000,237500,238000,238000,237500,125
20230818,131300,28899327500,238000,237500,238000,237500,151
20230818,131200,28863412000,238000,237000,238000,236500,3165
20230818,131100,28112912000,237000,237000,237000,236500,207
20230818,131000,28063882000,237000,237000,237000,236500,169
20230818,130900,28023876500,237000,236500,237000,236500,331
20230818,130800,27945533000,236500,237000,237000,236500,125
20230818,130700,27915938000,236500,237000,237000,236500,132
20230818,130600,27884675000,236500,237000,237000,236500,201
20230818,130500,27837065000,236500,236500,237000,236500,61
20230818,130400,27822626000,236500,236500,237000,236500,203
20230818,130300,27774595000,236500,236500,237000,236500,746
20230818,130200,27598091500,236000,236500,236500,236000,151
20230818,130100,27562409500,236500,236500,236500,236000,228
20230818,130000,27508532000,236500,236000,236500,236000,221
20230818,125900,27456315000,236000,236500,236500,236000,164
20230818,125800,27417557500,236500,236500,236500,236000,166
20230818,125700,27378344500,236500,236500,236500,236000,181
20230818,125600,27335583000,236500,236000,236500,236000,130
20230818,125500,27304890500,236000,236000,236500,236000,270
20230818,125400,27241083000,236500,235500,236500,235500,1858
20230818,125300,26802609000,235500,235500,236000,235500,141
20230818,125200,26769401500,236000,235500,236000,235500,134
20230818,125100,26737801500,235500,235500,236000,235500,181
20230818,125000,26695142500,236000,236500,236500,235500,2193
20230818,124900,26177615000,236500,236500,236500,236000,386
20230818,124800,26086479000,236500,236000,236500,236000,119
20230818,124700,26058366500,236500,236500,236500,236000,193
20230818,124600,26012762500,236000,236500,236500,236000,97
20230818,124500,25989852500,236500,236500,236500,236000,154
20230818,124400,25953478000,236500,236000,236500,236000,154
20230818,124300,25917094000,236500,236500,236500,236000,100
20230818,124200,25893484500,236000,236500,236500,236000,189
20230818,124100,25848860500,236500,236000,236500,236000,268
20230818,124000,25785577000,236000,236500,236500,236000,489
20230818,123900,25670141500,236500,236500,236500,236000,694
20230818,123800,25506279000,236500,236000,236500,236000,194
20230818,123700,25460424500,236000,236000,236500,236000,129
20230818,123600,25429947000,236000,236000,236500,236000,337
20230818,123500,25350404000,236500,236000,236500,236000,76
20230818,123400,25332457000,236000,236500,236500,236000,123
20230818,123300,25303399500,236500,236500,236500,236000,210
20230818,123200,25253769500,236500,236500,236500,236000,313
20230818,123100,25179828500,236000,236500,236500,236000,90
20230818,123000,25158571500,236500,236500,236500,236000,362
20230818,122900,25073088500,236500,236000,236500,236000,219
20230818,122800,25021358000,236000,236500,236500,236000,184
20230818,122700,24977900000,236500,236500,236500,236000,169
20230818,122600,24937988000,236500,236500,236500,236000,153
20230818,122500,24901849000,236000,236000,236500,236000,95
20230818,122400,24879406500,236000,236000,236500,236000,320
20230818,122300,24803838000,236500,236000,236500,236000,103
20230818,122200,24779495500,236000,236000,236500,236000,293
20230818,122100,24710326000,236500,236500,236500,236000,66
20230818,122000,24694740500,236000,236500,236500,236000,93
20230818,121900,24672786500,236000,236500,236500,236000,144
20230818,121800,24638791500,236000,236000,236500,236000,346
20230818,121700,24557130000,236000,236000,236500,236000,383
20230818,121600,24466726500,236000,236500,236500,236000,207
20230818,121500,24417813500,236500,236500,237000,236500,619
20230818,121400,24271417500,236500,237000,237000,236500,93
20230818,121300,24249417500,237000,236500,237000,236500,117
20230818,121200,24221737000,237000,236500,237000,236500,202
20230818,121100,24173932500,236500,236500,237000,236500,134
20230818,121000,24142240500,237000,236500,237000,236500,145
20230818,120900,24107937500,236500,236500,237000,236500,1492
20230818,120800,23755069500,236500,237000,237000,236500,106
20230818,120700,23729982000,237000,237500,237500,236500,818
20230818,120600,23536125000,237500,237500,237500,237000,175
20230818,120500,23494642000,237000,237000,237500,237000,79
20230818,120400,23475916500,237500,237000,237500,237000,213
20230818,120300,23425410000,237500,237000,237500,237000,293
20230818,120200,23355956000,237000,237500,237500,237000,184
20230818,120100,23312334000,237500,237500,237500,237000,394
20230818,120000,23218932000,237500,237500,237500,237000,107
20230818,115900,23193562500,237500,237500,237500,237000,79
20230818,115800,23174822000,237500,237000,237500,237000,87
20230818,115700,23154185000,237000,237500,237500,237000,36
20230818,115600,23145646000,237500,237500,237500,237000,95
20230818,115500,23123115500,237000,236500,237500,236500,2596
20230818,115400,22508503500,237000,237000,237000,236500,1067
20230818,115300,22256147500,236500,237000,237000,236500,124
20230818,115200,22226786500,237000,237000,237000,236500,137
20230818,115100,22194370500,236500,237000,237000,236500,98
20230818,115000,22171182500,236500,236500,237000,236500,262
20230818,114900,22109214000,237000,237000,237000,236500,137
20230818,114800,22076791500,236500,237000,237000,236500,148
20230818,114700,22041779000,236500,237000,237000,236500,154
20230818,114600,22005343000,236500,236500,237000,236500,113
20230818,114500,21978616000,236500,237000,237000,236500,308
20230818,114400,21905728500,237000,237000,237000,236500,82
20230818,114300,21886314000,236500,236500,237000,236500,105
20230818,114200,21861467000,236500,237000,237000,236500,110
20230818,114100,21835446000,237000,236500,237000,236500,197
20230818,114000,21788818000,237000,236500,237000,236500,130
20230818,113900,21758048000,236500,236500,237000,236500,193
20230818,113800,21712392500,236500,237000,237000,236500,105
20230818,113700,21687541500,237000,237000,237000,236500,362
20230818,113600,21601772000,236500,236500,237000,236500,80
20230818,113500,21582847000,237000,237000,237500,236500,2194
20230818,113400,21062878500,237000,237500,237500,237000,298
20230818,113300,20992222500,237500,237000,237500,237000,80
20230818,113200,20973251000,237500,237500,237500,237000,168
20230818,113100,20933397000,237500,237000,237500,237000,122
20230818,113000,20904462500,237000,237000,237500,237000,132
20230818,112900,20873168500,237500,237500,237500,237000,200
20230818,112800,20825712000,237500,238000,238500,237500,2872
20230818,112700,20142840000,238000,238000,238500,238000,166
20230818,112600,20103297000,238000,238500,238500,238000,101
20230818,112500,20079237000,238500,238000,238500,238000,290
20230818,112400,20010200500,238000,238000,238500,238000,383
20230818,112300,19918879000,238500,238000,238500,238000,97
20230818,112200,19895767500,238000,238000,238500,238000,100
20230818,112100,19871954500,238000,238500,238500,238000,200
20230818,112000,19824297000,238000,238500,239000,238000,1324
20230818,111900,19508536000,239000,238500,239000,238500,190
20230818,111800,19463209500,238500,238500,239000,238500,218
20230818,111700,19411170000,238500,239000,239500,238500,151
20230818,111600,19375085000,239000,238500,239500,238500,171
20230818,111500,19334228000,239000,239000,239500,238500,1095
20230818,111400,19072632000,239500,239000,239500,238500,526
20230818,111300,18946899000,239000,238500,239000,238500,243
20230818,111200,18888846000,239000,239000,239000,238500,165
20230818,111100,18849439500,239000,239000,239000,238500,106
20230818,111000,18824137500,239000,239000,239000,238500,242
20230818,110900,18766336500,238500,239000,239000,238500,173
20230818,110800,18725043000,239000,238500,239000,238000,949
20230818,110700,18498509500,238500,237500,238500,237500,1188
20230818,110600,18215763500,237500,237500,238000,237500,73
20230818,110500,18198423500,238000,237500,238000,237500,292
20230818,110400,18129070000,237500,238000,238000,237500,127
20230818,110300,18098882500,237500,237000,238000,237000,574
20230818,110200,17962574000,237000,237000,237500,237000,96
20230818,110100,17939818500,237000,237000,237500,237000,220
20230818,110000,17887660500,237000,237000,237500,237000,111
20230818,105900,17861345500,237000,237000,237500,237000,118
20230818,105800,17833369500,237000,237000,237500,236500,1408
20230818,105700,17499416000,237000,237000,237000,236500,788
20230818,105600,17312681500,237500,237500,237500,237000,458
20230818,105500,17204125500,237500,237000,237500,237000,322
20230818,105400,17127799500,237000,237000,237500,237000,89
20230818,105300,17106699000,237500,236500,237500,236500,516
20230818,105200,16984423500,236500,237000,237000,236500,281
20230818,105100,16917945000,237000,237000,237000,236500,412
20230818,105000,16820469000,236500,237000,237000,236500,131
20230818,104900,16789467000,236500,237000,237000,236500,233
20230818,104800,16734299000,237000,236500,237000,236500,179
20230818,104700,16691954000,236500,237000,237000,236500,657
20230818,104600,16536539500,236500,237500,237500,236500,214
20230818,104500,16485820500,237000,237000,237500,237000,216
20230818,104400,16434623500,237000,237500,237500,237000,399
20230818,104300,16340053500,237500,238000,238000,237500,230
20230818,104200,16285424000,238000,237500,238000,237500,238
20230818,104100,16228895000,237500,237000,238000,236500,844
20230818,104000,16028570500,237000,236500,237000,236500,252
20230818,103900,15968871000,236500,236500,237000,236500,347
20230818,103800,15886752500,236500,236500,237000,236500,213
20230818,103700,15836364000,237000,237000,237000,236500,233
20230818,103600,15781194000,237000,237000,237000,236500,143
20230818,103500,15747325500,236500,236500,237500,236500,1004
20230818,103400,15509477000,236500,237500,237500,236500,3329
20230818,103300,14720490000,237000,237500,237500,237000,281
20230818,103200,14653867000,237500,237000,237500,237000,226
20230818,103100,14600233500,237500,237500,237500,237000,356
20230818,103000,14515855000,237000,237500,237500,237000,729
20230818,102900,14342797500,237500,237500,238000,237000,1128
20230818,102800,14074897000,238000,238000,238000,237500,219
20230818,102700,14022863000,238000,238000,238000,237500,195
20230818,102600,13976473500,238000,238000,238500,237500,386
20230818,102500,13884603500,238500,238000,238500,238000,98
20230818,102400,13861270000,238000,238000,238500,238000,153
20230818,102300,13824852500,238500,238500,238500,238000,73
20230818,102200,13807461500,238000,238000,238500,238000,106
20230818,102100,13782231500,238500,238000,238500,238000,332
20230818,102000,13703204000,238000,237500,238000,237500,550
20230818,101900,13572338500,237500,237500,238000,237500,128
20230818,101800,13541923000,237500,237500,238000,237500,156
20230818,101700,13504868000,237500,238000,238000,237500,100
20230818,101600,13481105500,238000,237500,238000,237500,236
20230818,101500,13425038500,237500,237500,238000,237500,124
20230818,101400,13395586000,237500,238000,238500,237500,182
20230818,101300,13352288000,238000,238500,238500,238000,284
20230818,101200,13284691500,238500,238500,238500,238000,93
20230818,101100,13262549500,238500,238000,238500,238000,132
20230818,101000,13231126500,238000,238500,238500,238000,174
20230818,100900,13189713000,238000,238000,238500,238000,213
20230818,100800,13139016000,238500,238500,238500,237500,1983
20230818,100700,12667764000,238000,238000,238500,238000,117
20230818,100600,12639913000,238000,238500,238500,238000,98
20230818,100500,12616576500,238000,237000,238500,237000,1156
20230818,100400,12341707000,237500,237500,238000,237000,616
20230818,100300,12195426000,237500,238000,238000,237500,149
20230818,100200,12160035000,238000,237000,238000,237000,759
20230818,100100,11979881500,237000,238000,238000,237000,2212
20230818,100000,11455247500,237500,238000,238000,237500,474
20230818,095900,11342668000,238000,237500,238000,237500,427
20230818,095800,11241247500,237500,237500,238000,237500,388
20230818,095700,11149054500,238000,237500,238000,237500,292
20230818,095600,11079618000,237500,238000,238000,237500,357
20230818,095500,10994672500,238000,238500,238500,238000,737
20230818,095400,10819260500,238000,238500,238500,238000,95
20230818,095300,10796644000,238000,238000,238500,237500,1053
20230818,095200,10546068500,238000,238500,238500,237500,876
20230818,095100,10337578000,238500,238000,238500,238000,203
20230818,095000,10289220500,238500,238500,238500,238000,140
20230818,094900,10255876000,238500,239000,239000,238500,714
20230818,094800,10085572000,238500,239000,239500,238500,365
20230818,094700,9998389000,239500,238500,239500,238500,162
20230818,094600,9959686000,238500,238000,239500,238000,790
20230818,094500,9771101000,238000,238000,238500,238000,91
20230818,094400,9749433500,238500,238500,238500,238000,138
20230818,094300,9716570500,238000,238000,238500,238000,487
20230818,094200,9600651000,237500,237500,238000,237500,733
20230818,094100,9426555000,238000,238000,238000,237500,249
20230818,094000,9367333000,238000,239000,239000,237500,1795
20230818,093900,8940261500,239000,239000,239000,238500,355
20230818,093800,8855451500,239000,238500,239000,238000,495
20230818,093700,8737419000,238500,238500,238500,238000,124
20230818,093600,8707888000,238500,238000,238500,238000,738
20230818,093500,8532036500,238500,238000,238500,238000,63
20230818,093400,8517039500,238000,238000,238500,238000,147
20230818,093300,8482040000,238500,239000,239000,238000,409
20230818,093200,8384497000,239000,238500,239000,238500,720
20230818,093100,8212758500,238500,238500,238500,238000,606
20230818,093000,8068271000,238500,238500,238500,238000,211
20230818,092900,8017984000,238500,238000,238500,238000,312
20230818,092800,7943716000,238000,238500,239000,238000,510
20230818,092700,7822151000,238500,238500,239000,238000,698
20230818,092600,7655750500,238500,238500,239000,238000,675
20230818,092500,7494833000,238500,239000,239500,238500,593
20230818,092400,7353133500,239000,238500,239500,238500,1827
20230818,092300,6917020500,239000,238500,239000,238500,259
20230818,092200,6855199500,238500,238500,239000,238500,438
20230818,092100,6750709500,238500,239500,239500,238500,771
20230818,092000,6566554000,239500,240500,240500,239000,1905
20230818,091900,6110165000,240500,241000,241000,240500,645
20230818,091800,5955014000,241000,241000,241500,240500,658
20230818,091700,5796463500,241500,240500,241500,240500,885
20230818,091600,5583077500,241000,240500,241000,239500,1212
20230818,091500,5291949000,240500,240500,240500,240000,173
20230818,091400,5250381500,240500,240500,241000,240500,986
20230818,091300,5013126500,240500,239500,241000,239500,2089
20230818,091200,4510980500,239500,239500,240000,239500,283
20230818,091100,4443139000,239500,240500,240500,239000,733
20230818,091000,4267725000,240500,240000,240500,239000,2329
20230818,090900,3709402000,240000,241000,241000,240000,1006
20230818,090800,3467245000,241000,240500,241000,240000,748
20230818,090700,3287334000,240500,240500,241000,240000,869
20230818,090600,3078308000,240500,239500,240500,239500,718
20230818,090500,2905782500,240000,238500,240500,238500,1965
20230818,090400,2434777500,238500,240000,240000,238500,2451
20230818,090300,1847751000,240500,240500,240500,240000,1117
20230818,090200,1579181000,240500,238500,240500,238500,2668
20230818,090100,940084500,238500,237500,239000,237500,328
20230818,090000,861850000,238500,236500,238500,236500,3627