stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,192000,52578335850,46500,46500,46500,46500,28214
20230718,191900,52578335850,46500,46500,46500,46500,0
20230718,191800,52578335850,46500,46500,46500,46500,0
20230718,191700,52578335850,46500,46500,46500,46500,0
20230718,191600,52578335850,46500,46500,46500,46500,0
20230718,191500,52578335850,46500,46500,46500,46500,0
20230718,191400,52578335850,46500,46500,46500,46500,0
20230718,191300,52578335850,46500,46500,46500,46500,0
20230718,191200,52578335850,46500,46500,46500,46500,0
20230718,191100,52578335850,46500,46500,46500,46500,0
20230718,191000,52578335850,46500,46500,46500,46500,0
20230718,190900,52578335850,46500,46500,46500,46500,0
20230718,190800,52578335850,46500,46500,46500,46500,0
20230718,190700,52578335850,46500,46500,46500,46500,0
20230718,190600,52578335850,46500,46500,46500,46500,0
20230718,190500,52578335850,46500,46500,46500,46500,0
20230718,190400,52578335850,46500,46500,46500,46500,0
20230718,190300,52578335850,46500,46500,46500,46500,0
20230718,190200,52578335850,46500,46500,46500,46500,0
20230718,190100,52578335850,46500,46500,46500,46500,0
20230718,190000,52578335850,46500,46500,46500,46500,0
20230718,185900,52578335850,46500,46500,46500,46500,0
20230718,185800,52578335850,46500,46500,46500,46500,0
20230718,185700,52578335850,46500,46500,46500,46500,0
20230718,185600,52578335850,46500,46500,46500,46500,0
20230718,185500,52578335850,46500,46500,46500,46500,0
20230718,185400,52578335850,46500,46500,46500,46500,0
20230718,185300,52578335850,46500,46500,46500,46500,0
20230718,185200,52578335850,46500,46500,46500,46500,0
20230718,185100,52578335850,46500,46500,46500,46500,0
20230718,185000,52578335850,46500,46500,46500,46500,28214
20230718,184900,52578335850,46500,46500,46500,46500,0
20230718,184800,52578335850,46500,46500,46500,46500,0
20230718,184700,52578335850,46500,46500,46500,46500,0
20230718,184600,52578335850,46500,46500,46500,46500,0
20230718,184500,52578335850,46500,46500,46500,46500,0
20230718,184400,52578335850,46500,46500,46500,46500,0
20230718,184300,52578335850,46500,46500,46500,46500,0
20230718,184200,52578335850,46500,46500,46500,46500,0
20230718,184100,52578335850,46500,46500,46500,46500,0
20230718,184000,52578335850,46500,46500,46500,46500,0
20230718,183900,52578335850,46500,46500,46500,46500,0
20230718,183800,52578335850,46500,46500,46500,46500,0
20230718,183700,52578335850,46500,46500,46500,46500,0
20230718,183600,52578335850,46500,46500,46500,46500,0
20230718,183500,52578335850,46500,46500,46500,46500,0
20230718,183400,52578335850,46500,46500,46500,46500,0
20230718,183300,52578335850,46500,46500,46500,46500,0
20230718,183200,52578335850,46500,46500,46500,46500,0
20230718,183100,52578335850,46500,46500,46500,46500,0
20230718,183000,52578335850,46500,46500,46500,46500,0
20230718,182900,52578335850,46500,46500,46500,46500,0
20230718,182800,52578335850,46500,46500,46500,46500,0
20230718,182700,52578335850,46500,46500,46500,46500,0
20230718,182600,52578335850,46500,46500,46500,46500,0
20230718,182500,52578335850,46500,46500,46500,46500,0
20230718,182400,52578335850,46500,46500,46500,46500,0
20230718,182300,52578335850,46500,46500,46500,46500,0
20230718,182200,52578335850,46500,46500,46500,46500,0
20230718,182100,52578335850,46500,46500,46500,46500,0
20230718,182000,52578335850,46500,46500,46500,46500,28214
20230718,181900,52578335850,46500,46500,46500,46500,0
20230718,181800,52578335850,46500,46500,46500,46500,0
20230718,181700,52578335850,46500,46500,46500,46500,0
20230718,181600,52578335850,46500,46500,46500,46500,0
20230718,181500,52578335850,46500,46500,46500,46500,0
20230718,181400,52578335850,46500,46500,46500,46500,0
20230718,181300,52578335850,46500,46500,46500,46500,0
20230718,181200,52578335850,46500,46500,46500,46500,0
20230718,181100,52578335850,46500,46500,46500,46500,0
20230718,181000,52578335850,46500,46500,46500,46500,0
20230718,180900,52578335850,46500,46500,46500,46500,0
20230718,180800,52578335850,46500,46500,46500,46500,0
20230718,180700,52578335850,46500,46500,46500,46500,0
20230718,180600,52578335850,46500,46500,46500,46500,0
20230718,180500,52578335850,46500,46500,46500,46500,0
20230718,180400,52578335850,46500,46500,46500,46500,0
20230718,180300,52578335850,46500,46500,46500,46500,0
20230718,180200,52578335850,46500,46500,46500,46500,0
20230718,180100,52578335850,46500,46500,46500,46500,0
20230718,180000,52578335850,46500,46500,46500,46500,0
20230718,175900,52578335850,46500,46500,46500,46500,0
20230718,175800,52578335850,46500,46500,46500,46500,0
20230718,175700,52578335850,46500,46500,46500,46500,0
20230718,175600,52578335850,46500,46500,46500,46500,0
20230718,175500,52578335850,46500,46500,46500,46500,0
20230718,175400,52578335850,46500,46500,46500,46500,0
20230718,175300,52578335850,46500,46500,46500,46500,0
20230718,175200,52578335850,46500,46500,46500,46500,0
20230718,175100,52578335850,46500,46500,46500,46500,0
20230718,175000,52578335850,46500,46500,46500,46500,28214
20230718,174900,52578335850,46500,46500,46500,46500,0
20230718,174800,52578335850,46500,46500,46500,46500,0
20230718,174700,52578335850,46500,46500,46500,46500,0
20230718,174600,52578335850,46500,46500,46500,46500,0
20230718,174500,52578335850,46500,46500,46500,46500,0
20230718,174400,52578335850,46500,46500,46500,46500,0
20230718,174300,52578335850,46500,46500,46500,46500,0
20230718,174200,52578335850,46500,46500,46500,46500,0
20230718,174100,52578335850,46500,46500,46500,46500,0
20230718,174000,52578335850,46500,46500,46500,46500,0
20230718,173900,52578335850,46500,46500,46500,46500,0
20230718,173800,52578335850,46500,46500,46500,46500,0
20230718,173700,52578335850,46500,46500,46500,46500,0
20230718,173600,52578335850,46500,46500,46500,46500,0
20230718,173500,52578335850,46500,46500,46500,46500,0
20230718,173400,52578335850,46500,46500,46500,46500,0
20230718,173300,52578335850,46500,46500,46500,46500,0
20230718,173200,52578335850,46500,46500,46500,46500,0
20230718,173100,52578335850,46500,46500,46500,46500,0
20230718,173000,52578335850,46500,46500,46500,46500,0
20230718,172900,52578335850,46500,46500,46500,46500,0
20230718,172800,52578335850,46500,46500,46500,46500,0
20230718,172700,52578335850,46500,46500,46500,46500,0
20230718,172600,52578335850,46500,46500,46500,46500,0
20230718,172500,52578335850,46500,46500,46500,46500,0
20230718,172400,52578335850,46500,46500,46500,46500,0
20230718,172300,52578335850,46500,46500,46500,46500,0
20230718,172200,52578335850,46500,46500,46500,46500,0
20230718,172100,52578335850,46500,46500,46500,46500,0
20230718,172000,52578335850,46500,46500,46500,46500,28214
20230718,171900,52578335850,46500,46500,46500,46500,0
20230718,171800,52578335850,46500,46500,46500,46500,0
20230718,171700,52578335850,46500,46500,46500,46500,0
20230718,171600,52578335850,46500,46500,46500,46500,0
20230718,171500,52578335850,46500,46500,46500,46500,0
20230718,171400,52578335850,46500,46500,46500,46500,0
20230718,171300,52578335850,46500,46500,46500,46500,0
20230718,171200,52578335850,46500,46500,46500,46500,0
20230718,171100,52578335850,46500,46500,46500,46500,0
20230718,171000,52578335850,46500,46500,46500,46500,0
20230718,170900,52578335850,46500,46500,46500,46500,0
20230718,170800,52578335850,46500,46500,46500,46500,0
20230718,170700,52578335850,46500,46500,46500,46500,0
20230718,170600,52578335850,46500,46500,46500,46500,0
20230718,170500,52578335850,46500,46500,46500,46500,0
20230718,170400,52578335850,46500,46500,46500,46500,0
20230718,170300,52578335850,46500,46500,46500,46500,0
20230718,170200,52578335850,46500,46500,46500,46500,0
20230718,170100,52578335850,46500,46500,46500,46500,0
20230718,170000,52578335850,46500,46500,46500,46500,0
20230718,165900,52578335850,46500,46500,46500,46500,0
20230718,165800,52578335850,46500,46500,46500,46500,0
20230718,165700,52578335850,46500,46500,46500,46500,0
20230718,165600,52578335850,46500,46500,46500,46500,0
20230718,165500,52578335850,46500,46500,46500,46500,0
20230718,165400,52578335850,46500,46500,46500,46500,0
20230718,165300,52578335850,46500,46500,46500,46500,0
20230718,165200,52578335850,46500,46500,46500,46500,0
20230718,165100,52578335850,46500,46500,46500,46500,0
20230718,165000,52578335850,46500,46500,46500,46500,28214
20230718,164900,52578335850,46500,46500,46500,46500,0
20230718,164800,52578335850,46500,46500,46500,46500,0
20230718,164700,52578335850,46500,46500,46500,46500,0
20230718,164600,52578335850,46500,46500,46500,46500,0
20230718,164500,52578335850,46500,46500,46500,46500,0
20230718,164400,52578335850,46500,46500,46500,46500,0
20230718,164300,52578335850,46500,46500,46500,46500,0
20230718,164200,52578335850,46500,46500,46500,46500,0
20230718,164100,52578335850,46500,46500,46500,46500,0
20230718,164000,52578335850,46500,46500,46500,46500,0
20230718,163900,52578335850,46500,46500,46500,46500,0
20230718,163800,52578335850,46500,46500,46500,46500,0
20230718,163700,52578335850,46500,46500,46500,46500,0
20230718,163600,52578335850,46500,46500,46500,46500,0
20230718,163500,52578335850,46500,46500,46500,46500,0
20230718,163400,52578335850,46500,46500,46500,46500,0
20230718,163300,52578335850,46500,46500,46500,46500,0
20230718,163200,52578335850,46500,46500,46500,46500,0
20230718,163100,52578335850,46500,46500,46500,46500,0
20230718,163000,52578335850,46500,46500,46500,46500,0
20230718,162900,52578335850,46500,46500,46500,46500,0
20230718,162800,52578335850,46500,46500,46500,46500,0
20230718,162700,52578335850,46500,46500,46500,46500,0
20230718,162600,52578335850,46500,46500,46500,46500,0
20230718,162500,52578335850,46500,46500,46500,46500,0
20230718,162400,52578335850,46500,46500,46500,46500,0
20230718,162300,52578335850,46500,46500,46500,46500,0
20230718,162200,52578335850,46500,46500,46500,46500,0
20230718,162100,52578335850,46500,46500,46500,46500,0
20230718,162000,52578335850,46500,46500,46500,46500,28214
20230718,161900,52578335850,46500,46500,46500,46500,0
20230718,161800,52578335850,46500,46500,46500,46500,0
20230718,161700,52578335850,46500,46500,46500,46500,0
20230718,161600,52578335850,46500,46500,46500,46500,0
20230718,161500,52578335850,46500,46500,46500,46500,0
20230718,161400,52578335850,46500,46500,46500,46500,0
20230718,161300,52578335850,46500,46500,46500,46500,0
20230718,161200,52578335850,46500,46500,46500,46500,0
20230718,161100,52578335850,46500,46500,46500,46500,0
20230718,161000,52578335850,46500,46500,46500,46500,0
20230718,160900,52578335850,46500,46500,46500,46500,0
20230718,160800,52578335850,46500,46500,46500,46500,0
20230718,160700,52578335850,46500,46500,46500,46500,0
20230718,160600,52578335850,46500,46500,46500,46500,0
20230718,160500,52578335850,46500,46500,46500,46500,0
20230718,160400,52578335850,46500,46500,46500,46500,0
20230718,160300,52578335850,46500,46500,46500,46500,0
20230718,160200,52578335850,46500,46500,46500,46500,0
20230718,160100,52578335850,46500,46500,46500,46500,0
20230718,160000,52578335850,46500,46500,46500,46500,0
20230718,155900,52578335850,46500,46500,46500,46500,0
20230718,155800,52578335850,46500,46500,46500,46500,0
20230718,155700,52578335850,46500,46500,46500,46500,0
20230718,155600,52578335850,46500,46500,46500,46500,0
20230718,155500,52578335850,46500,46500,46500,46500,0
20230718,155400,52578335850,46500,46500,46500,46500,0
20230718,155300,52578335850,46500,46500,46500,46500,0
20230718,155200,52578335850,46500,46500,46500,46500,0
20230718,155100,52578335850,46500,46500,46500,46500,0
20230718,155000,52578335850,46500,46500,46500,46500,28214
20230718,154900,52578335850,46500,46500,46500,46500,0
20230718,154800,52578335850,46500,46500,46500,46500,0
20230718,154700,52578335850,46500,46500,46500,46500,0
20230718,154600,52578335850,46500,46500,46500,46500,0
20230718,154500,52578335850,46500,46500,46500,46500,0
20230718,154400,52578335850,46500,46500,46500,46500,0
20230718,154300,52578335850,46500,46500,46500,46500,0
20230718,154200,52578335850,46500,46500,46500,46500,0
20230718,154100,52578335850,46500,46500,46500,46500,0
20230718,154000,52578335850,46500,46500,46500,46500,0
20230718,153900,52578335850,46500,46500,46500,46500,0
20230718,153800,52578335850,46500,46500,46500,46500,0
20230718,153700,52578335850,46500,46500,46500,46500,0
20230718,153600,52578335850,46500,46500,46500,46500,0
20230718,153500,52578335850,46500,46500,46500,46500,0
20230718,153400,52578335850,46500,46500,46500,46500,0
20230718,153300,52578335850,46500,46500,46500,46500,0
20230718,153200,52578335850,46500,46500,46500,46500,0
20230718,153100,52578335850,46500,46500,46500,46500,0
20230718,153000,52578335850,46500,46500,46500,46500,28214
20230718,152900,51266384850,46400,46400,46400,46400,0
20230718,152800,51266384850,46400,46400,46400,46400,0
20230718,152700,51266384850,46400,46400,46400,46400,0
20230718,152600,51266384850,46400,46400,46400,46400,0
20230718,152500,51266384850,46400,46400,46400,46400,0
20230718,152400,51266384850,46400,46400,46400,46400,0
20230718,152300,51266384850,46400,46400,46400,46400,0
20230718,152200,51266384850,46400,46400,46400,46400,0
20230718,152100,51266384850,46400,46400,46400,46400,0
20230718,152000,51266384850,46400,46400,46400,46400,0
20230718,151900,51266384850,46400,46450,46450,46350,3712
20230718,151800,51094104150,46450,46450,46450,46400,669
20230718,151700,51063029450,46400,46400,46450,46350,1967
20230718,151600,50971724500,46400,46400,46400,46350,1615
20230718,151500,50896798450,46400,46350,46400,46300,3105
20230718,151400,50752860500,46300,46350,46350,46300,1221
20230718,151300,50696274100,46300,46350,46400,46300,2399
20230718,151200,50585104050,46350,46350,46350,46300,1363
20230718,151100,50521952650,46350,46350,46400,46300,887
20230718,151000,50480847450,46350,46350,46400,46300,1663
20230718,150900,50403787450,46300,46350,46350,46300,1191
20230718,150800,50348599400,46350,46400,46400,46300,4435
20230718,150700,50143118100,46400,46400,46400,46300,2019
20230718,150600,50049505350,46450,46350,46450,46300,2732
20230718,150500,49922826750,46400,46500,46500,46350,8794
20230718,150400,49514571100,46500,46500,46500,46450,1749
20230718,150300,49433258700,46500,46500,46500,46450,2131
20230718,150200,49334198550,46500,46450,46550,46450,2214
20230718,150100,49231235650,46500,46550,46550,46450,2090
20230718,150000,49134047250,46500,46550,46650,46450,3943
20230718,145900,48950523550,46550,46700,46700,46550,10505
20230718,145800,48460834850,46650,46600,46700,46600,4272
20230718,145700,48261562250,46650,46550,46650,46500,5618
20230718,145600,47999912700,46550,46500,46550,46450,7350
20230718,145500,47658227350,46450,46500,46500,46450,1262
20230718,145400,47599557600,46500,46500,46500,46450,1796
20230718,145300,47516072350,46500,46500,46500,46450,1709
20230718,145200,47436611300,46500,46450,46500,46450,4312
20230718,145100,47236124200,46500,46400,46500,46400,1477
20230718,145000,47167517200,46450,46400,46450,46400,1725
20230718,144900,47087428750,46450,46450,46450,46400,1798
20230718,144800,47003960850,46450,46400,46450,46400,713
20230718,144700,46970863200,46400,46400,46450,46400,3660
20230718,144600,46800970450,46450,46450,46450,46350,2299
20230718,144500,46694236500,46450,46450,46550,46400,13568
20230718,144400,46063543300,46450,46500,46500,46450,880
20230718,144300,46022640250,46450,46550,46550,46400,5768
20230718,144200,45754556150,46500,46400,46550,46400,15792
20230718,144100,45020645800,46450,46400,46450,46400,913
20230718,144000,44978252050,46400,46450,46450,46400,1645
20230718,143900,44901879700,46450,46450,46450,46400,1638
20230718,143800,44825858750,46450,46450,46450,46400,4582
20230718,143700,44613098350,46400,46400,46450,46350,2222
20230718,143600,44510005750,46350,46400,46400,46350,1487
20230718,143500,44441024450,46400,46400,46400,46350,1086
20230718,143400,44390650100,46350,46400,46400,46350,1177
20230718,143300,44336052850,46350,46300,46350,46300,2391
20230718,143200,44225247150,46300,46250,46300,46250,2501
20230718,143100,44109462100,46250,46300,46300,46250,946
20230718,143000,44065679450,46300,46250,46300,46250,855
20230718,142900,44026115450,46300,46250,46300,46250,1640
20230718,142800,43950211100,46250,46250,46300,46250,3098
20230718,142700,43806808900,46250,46250,46300,46250,1959
20230718,142600,43716178000,46250,46300,46350,46250,1568
20230718,142500,43643587450,46350,46350,46350,46300,7030
20230718,142400,43318080000,46350,46350,46350,46300,912
20230718,142300,43275826450,46350,46300,46350,46300,1563
20230718,142200,43203423250,46350,46350,46350,46300,752
20230718,142100,43168584700,46350,46300,46350,46300,1793
20230718,142000,43085541300,46300,46350,46350,46300,1596
20230718,141900,43011599550,46350,46300,46350,46300,1391
20230718,141800,42947161800,46300,46300,46350,46300,2584
20230718,141700,42827404500,46300,46300,46350,46300,656
20230718,141600,42797013800,46300,46300,46350,46300,1179
20230718,141500,42742394250,46350,46350,46350,46300,1351
20230718,141400,42679817600,46300,46300,46350,46300,791
20230718,141300,42643179750,46300,46300,46350,46300,1459
20230718,141200,42575601250,46300,46300,46350,46300,1393
20230718,141100,42511089700,46300,46350,46350,46300,1164
20230718,141000,42457182950,46350,46350,46350,46300,921
20230718,140900,42414513800,46350,46250,46350,46250,1616
20230718,140800,42339697250,46250,46350,46350,46250,681
20230718,140700,42308148100,46300,46300,46350,46250,1272
20230718,140600,42249269150,46300,46300,46300,46250,1388
20230718,140500,42185024950,46300,46300,46300,46250,2948
20230718,140400,42048663600,46300,46300,46350,46300,2091
20230718,140300,41951838650,46350,46250,46350,46250,1049
20230718,140200,41903257750,46250,46250,46300,46250,903
20230718,140100,41861460250,46250,46250,46300,46250,673
20230718,140000,41830316100,46250,46200,46300,46200,2326
20230718,135900,41722741800,46200,46250,46250,46200,873
20230718,135800,41682371150,46200,46200,46250,46150,2940
20230718,135700,41546529150,46200,46250,46300,46200,1970
20230718,135600,41455390400,46300,46300,46300,46250,1111
20230718,135500,41403971150,46250,46300,46300,46250,428
20230718,135400,41384164950,46250,46250,46300,46250,1966
20230718,135300,41293188400,46250,46250,46250,46200,1761
20230718,135200,41211760900,46250,46200,46250,46200,843
20230718,135100,41172798350,46200,46250,46250,46200,2949
20230718,135000,41036531650,46200,46250,46250,46200,1731
20230718,134900,40956530850,46300,46200,46300,46200,3671
20230718,134800,40786736850,46200,46200,46200,46150,1974
20230718,134700,40695567250,46150,46100,46200,46100,2289
20230718,134600,40589929100,46150,46050,46150,46050,1561
20230718,134500,40517973150,46050,46100,46100,46050,743
20230718,134400,40483738800,46100,46100,46100,46050,627
20230718,134300,40454848400,46050,46000,46050,46000,1833
20230718,134200,40370480350,46000,46050,46050,46000,1413
20230718,134100,40305447450,46050,46100,46100,46050,1515
20230718,134000,40235662750,46100,46100,46100,46050,1640
20230718,133900,40160122700,46100,46100,46150,46100,4820
20230718,133800,39937877650,46100,46150,46150,46100,1667
20230718,133700,39860958750,46100,46150,46150,46100,1258
20230718,133600,39802909800,46150,46150,46150,46100,1142
20230718,133500,39750214150,46100,46150,46150,46100,1892
20230718,133400,39662904050,46150,46100,46150,46050,1300
20230718,133300,39602996850,46050,45950,46100,45950,6188
20230718,133200,39318393250,45900,45900,45950,45900,2126
20230718,133100,39220781700,45950,45900,45950,45900,983
20230718,133000,39175618600,45950,45950,45950,45900,1912
20230718,132900,39087821350,45950,45950,45950,45900,1327
20230718,132800,39026882300,45900,45850,45950,45850,2157
20230718,132700,38927865000,45850,45900,45900,45850,1154
20230718,132600,38874916500,45850,45950,45950,45850,4379
20230718,132500,38673965000,45950,45900,45950,45900,1253
20230718,132400,38616430100,45900,45950,45950,45900,1336
20230718,132300,38555076600,45900,45900,45950,45900,645
20230718,132200,38525458800,45900,45900,45950,45900,3286
20230718,132100,38374599000,45900,46000,46000,45900,1929
20230718,132000,38285982300,45950,46000,46000,45950,3828
20230718,131900,38110067350,45950,45950,46000,45950,1162
20230718,131800,38056636500,45950,46000,46000,45950,640
20230718,131700,38027210300,45950,45950,46000,45950,287
20230718,131600,38014015600,45950,45900,46000,45900,1817
20230718,131500,37930540650,45900,46000,46000,45900,1176
20230718,131400,37876516100,46000,46000,46000,45950,1864
20230718,131300,37790853000,46000,45950,46000,45950,1047
20230718,131200,37742698650,45950,46000,46000,45950,1311
20230718,131100,37682428400,46000,45950,46000,45950,2898
20230718,131000,37549248150,45950,45950,46000,45950,499
20230718,130900,37526305850,45950,46050,46050,45900,9425
20230718,130800,37093033200,46050,46100,46100,46000,2173
20230718,130700,36992960600,46100,46100,46200,46050,2211
20230718,130600,36891008450,46100,46100,46150,46050,3310
20230718,130500,36738417150,46150,46150,46150,46100,801
20230718,130400,36701465250,46150,46050,46150,46050,1415
20230718,130300,36636223800,46100,46050,46100,46050,1132
20230718,130200,36584058250,46050,46100,46100,46050,1321
20230718,130100,36523193550,46100,46050,46100,46050,253
20230718,130000,36511533850,46050,46050,46100,46050,1079
20230718,125900,36461826750,46050,46000,46100,46000,2501
20230718,125800,36346661850,46050,46000,46050,46000,2464
20230718,125700,36233276100,46000,46050,46050,46000,411
20230718,125600,36214358950,46050,46000,46050,46000,867
20230718,125500,36174462250,46000,46050,46050,46000,517
20230718,125400,36150657950,46000,46050,46050,46000,1453
20230718,125300,36083801850,46050,46050,46050,46000,780
20230718,125200,36047899750,46000,46050,46050,46000,1448
20230718,125100,35981263550,46000,46050,46050,46000,988
20230718,125000,35935806400,46050,46000,46050,46000,1832
20230718,124900,35851476100,46050,46050,46050,46000,2257
20230718,124800,35747627100,46000,46000,46050,46000,513
20230718,124700,35724017700,46000,46000,46050,46000,787
20230718,124600,35687805350,46000,46000,46050,46000,1319
20230718,124500,35627116550,46000,46000,46050,46000,1482
20230718,124400,35558915150,46000,45950,46050,45900,2138
20230718,124300,35460666350,45900,45950,45950,45900,1726
20230718,124200,35381433750,45950,46050,46050,45900,16832
20230718,124100,34607321500,46050,46050,46050,46000,1488
20230718,124000,34538859800,46000,46050,46050,46000,1183
20230718,123900,34484409250,46050,46000,46050,46000,1204
20230718,123800,34428971350,46000,46050,46100,46000,5135
20230718,123700,34192489450,46050,46100,46100,46050,832
20230718,123600,34154154650,46100,46050,46100,46050,1730
20230718,123500,34074413750,46050,46050,46100,46050,1005
20230718,123400,34028106900,46100,46050,46100,46050,6052
20230718,123300,33749396350,46050,46100,46100,46050,1410
20230718,123200,33684418550,46100,46100,46100,46050,3235
20230718,123100,33535396100,46100,46050,46100,46050,1234
20230718,123000,33478551500,46050,46050,46100,46050,696
20230718,122900,33446479300,46100,46200,46200,46050,7520
20230718,122800,33099619000,46150,46200,46200,46150,975
20230718,122700,33054607650,46200,46250,46250,46200,1596
20230718,122600,32980865800,46200,46200,46250,46200,1036
20230718,122500,32932987200,46200,46250,46250,46200,2853
20230718,122400,32801154100,46200,46300,46300,46200,950
20230718,122300,32757210450,46250,46250,46300,46250,1507
20230718,122200,32687504300,46250,46300,46300,46250,1025
20230718,122100,32640076900,46250,46250,46300,46250,1855
20230718,122000,32554276800,46250,46300,46350,46250,1763
20230718,121900,32472641200,46300,46300,46350,46300,784
20230718,121800,32436326600,46300,46300,46350,46300,1561
20230718,121700,32364027800,46350,46350,46350,46300,1224
20230718,121600,32307344800,46350,46350,46400,46300,2387
20230718,121500,32196724450,46350,46400,46400,46350,4109
20230718,121400,32006088550,46400,46400,46450,46400,1557
20230718,121300,31933830100,46400,46400,46450,46400,435
20230718,121200,31913639100,46450,46450,46450,46400,4303
20230718,121100,31713775600,46450,46500,46500,46450,331
20230718,121000,31698394000,46500,46450,46500,46450,504
20230718,120900,31674974400,46450,46500,46500,46450,825
20230718,120800,31636637400,46500,46450,46500,46450,633
20230718,120700,31607208000,46450,46450,46500,46450,1012
20230718,120600,31560182450,46450,46450,46500,46450,1046
20230718,120500,31511581400,46450,46450,46500,46450,724
20230718,120400,31477928500,46450,46450,46500,46450,1354
20230718,120300,31414987250,46450,46450,46500,46450,1601
20230718,120200,31340610900,46450,46450,46500,46450,1029
20230718,120100,31292776300,46500,46500,46500,46450,839
20230718,120000,31253766500,46450,46450,46500,46450,495
20230718,115900,31230765450,46450,46450,46500,46450,907
20230718,115800,31188620650,46450,46450,46500,46450,600
20230718,115700,31160729500,46450,46450,46500,46450,1044
20230718,115600,31112226450,46400,46450,46450,46400,789
20230718,115500,31075586950,46450,46450,46450,46400,947
20230718,115400,31031611900,46450,46400,46450,46400,1091
20230718,115300,30980952250,46400,46450,46450,46400,1572
20230718,115200,30907982750,46450,46500,46500,46400,1833
20230718,115100,30822811450,46450,46450,46500,46450,882
20230718,115000,30781836400,46450,46500,46550,46450,2173
20230718,114900,30680865250,46500,46550,46550,46500,1350
20230718,114800,30618082150,46500,46550,46600,46500,1665
20230718,114700,30540605050,46550,46400,46650,46400,16798
20230718,114600,29759070300,46450,46400,46450,46400,672
20230718,114500,29727884350,46400,46400,46450,46400,926
20230718,114400,29684886700,46450,46400,46450,46400,576
20230718,114300,29658151700,46400,46450,46450,46400,592
20230718,114200,29630672800,46450,46400,46450,46400,453
20230718,114100,29609645750,46400,46400,46450,46400,976
20230718,114000,29564338700,46450,46400,46450,46400,359
20230718,113900,29547672150,46450,46400,46450,46400,437
20230718,113800,29527386700,46450,46450,46450,46400,2720
20230718,113700,29401089600,46450,46450,46500,46400,1325
20230718,113600,29339577050,46500,46450,46500,46450,1064
20230718,113500,29290144300,46450,46450,46500,46450,1035
20230718,113400,29242043600,46450,46450,46500,46450,701
20230718,113300,29209476900,46450,46450,46500,46450,860
20230718,113200,29169523100,46500,46450,46500,46450,1337
20230718,113100,29107399250,46500,46450,46500,46450,5029
20230718,113000,28873553650,46450,46450,46500,46450,1299
20230718,112900,28813208450,46500,46550,46550,46450,1161
20230718,112800,28759219900,46500,46450,46600,46400,7344
20230718,112700,28417628850,46400,46300,46450,46300,2265
20230718,112600,28312602150,46300,46350,46400,46300,1350
20230718,112500,28250036050,46400,46300,46400,46300,2761
20230718,112400,28122084000,46350,46350,46350,46300,362
20230718,112300,28105314250,46350,46350,46350,46300,1482
20230718,112200,28036644150,46350,46400,46400,46300,1512
20230718,112100,27966570750,46350,46500,46500,46350,2828
20230718,112000,27835241800,46500,46450,46500,46450,1287
20230718,111900,27775418700,46450,46300,46500,46300,5932
20230718,111800,27500187500,46350,46300,46350,46300,1327
20230718,111700,27438710250,46300,46300,46350,46300,1019
20230718,111600,27391510800,46300,46300,46350,46300,519
20230718,111500,27367466450,46300,46300,46350,46250,939
20230718,111400,27324000500,46300,46250,46350,46200,1845
20230718,111300,27238554500,46250,46350,46350,46200,622
20230718,111200,27209801350,46350,46150,46350,46150,3399
20230718,111100,27052766650,46150,46200,46200,46150,1030
20230718,111000,27005198450,46200,46200,46200,46150,1294
20230718,110900,26945453150,46200,46150,46200,46150,752
20230718,110800,26910740900,46150,46100,46200,46050,1997
20230718,110700,26818646150,46100,46050,46100,46050,967
20230718,110600,26774095050,46050,46050,46150,46050,1566
20230718,110500,26701940550,46050,46050,46100,46000,5639
20230718,110400,26442203550,46050,46050,46050,46000,2728
20230718,110300,26316591150,46050,46050,46100,46050,1031
20230718,110200,26269103450,46100,46150,46150,46050,2452
20230718,110100,26156041450,46100,46150,46200,46050,5332
20230718,110000,25910084900,46100,46100,46100,46050,2256
20230718,105900,25806104100,46150,46150,46200,46100,3453
20230718,105800,25646823000,46150,46150,46200,46100,3121
20230718,105700,25502776250,46200,46150,46200,46150,621
20230718,105600,25474097650,46150,46200,46200,46150,1057
20230718,105500,25425294950,46150,46200,46250,46150,1659
20230718,105400,25348633000,46250,46250,46300,46200,998
20230718,105300,25302489600,46250,46250,46300,46100,2882
20230718,105200,25169349050,46200,46300,46350,46150,6325
20230718,105100,24876879600,46300,46300,46350,46300,2687
20230718,105000,24752426650,46350,46400,46450,46300,2064
20230718,104900,24656695400,46400,46400,46450,46400,2964
20230718,104800,24519149350,46400,46450,46450,46400,1618
20230718,104700,24444002200,46450,46450,46500,46400,3481
20230718,104600,24282364900,46450,46450,46500,46400,1588
20230718,104500,24208613550,46400,46400,46450,46350,2435
20230718,104400,24095627300,46350,46300,46400,46300,751
20230718,104300,24060821450,46350,46250,46450,46250,2909
20230718,104200,23925991900,46300,46250,46300,46250,1544
20230718,104100,23854528150,46250,46200,46250,46150,2369
20230718,104000,23745041450,46200,46300,46300,46200,1391
20230718,103900,23680747100,46300,46250,46350,46250,3205
20230718,103800,23532386400,46250,46300,46300,46250,1474
20230718,103700,23464162750,46300,46400,46400,46300,1218
20230718,103600,23407743000,46350,46400,46400,46300,1615
20230718,103500,23332879550,46350,46250,46400,46250,2245
20230718,103400,23228903500,46200,46150,46250,46100,2209
20230718,103300,23126950100,46150,46150,46200,46100,1061
20230718,103200,23077985800,46150,46150,46200,46150,1685
20230718,103100,23000215350,46150,46050,46200,46050,3024
20230718,103000,22860772600,46050,46050,46100,46050,820
20230718,102900,22822999150,46100,46150,46150,46050,1423
20230718,102800,22757406050,46150,46100,46150,46100,1302
20230718,102700,22697358400,46100,46100,46100,46050,3052
20230718,102600,22556702400,46150,46150,46200,46100,2699
20230718,102500,22432128600,46150,46250,46300,46150,3094
20230718,102400,22289122900,46250,46250,46300,46200,2792
20230718,102300,22160062850,46250,46250,46350,46250,1789
20230718,102200,22077299450,46250,46300,46350,46250,1759
20230718,102100,21995906650,46300,46400,46450,46300,5327
20230718,102000,21749180800,46400,46400,46450,46350,1026
20230718,101900,21701599150,46400,46450,46550,46300,3071
20230718,101800,21559219300,46350,46600,46600,46350,3012
20230718,101700,21419394950,46550,46500,46550,46400,5946
20230718,101600,21142921800,46450,46500,46500,46400,1915
20230718,101500,21053892250,46500,46500,46550,46450,3592
20230718,101400,20886936100,46450,46500,46600,46450,2923
20230718,101300,20750987550,46500,46600,46650,46500,1353
20230718,101200,20687952000,46650,46550,46700,46550,2496
20230718,101100,20571546900,46550,46500,46600,46500,1614
20230718,101000,20496433850,46500,46550,46600,46450,2885
20230718,100900,20362259850,46550,46700,46750,46550,6131
20230718,100800,20076284000,46700,46700,46750,46700,832
20230718,100700,20037424100,46700,46650,46750,46650,1786
20230718,100600,19954035500,46650,46700,46750,46650,2378
20230718,100500,19842985750,46700,46700,46750,46600,1884
20230718,100400,19755045400,46650,46650,46700,46600,3065
20230718,100300,19612039400,46600,46650,46700,46600,1109
20230718,100200,19560294300,46650,46500,46700,46500,5703
20230718,100100,19294433550,46500,46550,46550,46500,847
20230718,100000,19255029350,46600,46400,46600,46300,5135
20230718,095900,19016581000,46350,46400,46450,46350,1489
20230718,095800,18947514200,46400,46500,46500,46400,1487
20230718,095700,18878434850,46500,46500,46550,46450,1608
20230718,095600,18803664850,46550,46550,46550,46450,2048
20230718,095500,18708423250,46550,46550,46600,46550,1430
20230718,095400,18641844050,46550,46700,46750,46500,5566
20230718,095300,18382385500,46700,46800,46950,46700,11090
20230718,095200,17863583850,46750,46750,46800,46750,1440
20230718,095100,17796223500,46800,46800,46800,46750,2279
20230718,095000,17689605800,46800,46750,46800,46650,3406
20230718,094900,17530496300,46750,46650,46750,46600,4144
20230718,094800,17337004600,46650,46500,46650,46450,2331
20230718,094700,17228455100,46500,46250,46500,46250,7422
20230718,094600,16884055900,46300,46300,46300,46250,1546
20230718,094500,16812518350,46300,46300,46350,46250,2619
20230718,094400,16691243400,46300,46250,46350,46250,1862
20230718,094300,16605042250,46300,46300,46350,46200,3904
20230718,094200,16424325000,46300,46250,46300,46150,7783
20230718,094100,16064513150,46250,46300,46300,46200,3022
20230718,094000,15924755450,46300,46300,46300,46200,1963
20230718,093900,15833929100,46300,46300,46350,46200,3407
20230718,093800,15676214150,46300,46300,46300,46200,4072
20230718,093700,15487897450,46300,46100,46350,46100,5891
20230718,093600,15215528100,46100,45950,46100,45900,6060
20230718,093500,14936684850,45950,45950,46000,45900,2666
20230718,093400,14814199800,46000,46050,46100,45900,6074
20230718,093300,14534743400,46100,46100,46150,46050,3729
20230718,093200,14362840600,46150,45800,46150,45750,10053
20230718,093100,13900222350,45900,45700,45900,45600,10788
20230718,093000,13406437800,45700,45550,45750,45500,6036
20230718,092900,13131304400,45500,45500,45550,45450,5201
20230718,092800,12894793650,45450,45550,45550,45450,10774
20230718,092700,12404712150,45550,45600,45600,45500,14511
20230718,092600,11743871200,45550,45900,45900,45550,7701
20230718,092500,11392084500,45800,45900,46100,45800,7862
20230718,092400,11030603300,46000,45700,46000,45700,3715
20230718,092300,10860194700,45800,45900,46000,45650,12340
20230718,092200,10294866350,45900,45500,46000,45500,17057
20230718,092100,9516537050,45500,45450,45700,45450,22313
20230718,092000,8500122150,45450,45850,45850,45450,22341
20230718,091900,7480454050,45850,46100,46150,45850,15252
20230718,091800,6778733250,46150,46150,46300,46100,8282
20230718,091700,6396484900,46150,46350,46350,46150,10655
20230718,091600,5903581500,46350,46450,46450,46300,9706
20230718,091500,5453710950,46450,46550,46550,46400,5612
20230718,091400,5192901850,46500,46700,46700,46500,4076
20230718,091300,5002977250,46650,46650,46900,46550,4615
20230718,091200,4787479000,46650,46550,46750,46500,5319
20230718,091100,4539508650,46600,46700,46700,46500,4033
20230718,091000,4351564550,46650,46750,46800,46650,3445
20230718,090900,4190653700,46700,46950,47000,46700,3602
20230718,090800,4021856200,47000,47000,47100,46850,4919
20230718,090700,3790670800,46550,46650,47100,46500,12299
20230718,090600,3214427850,46650,46850,46950,46500,5586
20230718,090500,2953388450,46850,46550,46950,46450,3992
20230718,090400,2766821300,46550,46400,46650,46300,10322
20230718,090300,2288087850,46400,46550,46600,46400,8262
20230718,090200,1904110550,46750,46500,46750,46300,10462
20230718,090100,1418322400,46500,47200,47350,46500,18011
20230718,090000,571169800,47200,47300,47450,47200,11904