stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,192000,73075304150,46500,46500,46500,46500,17774
20230719,191900,73075304150,46500,46500,46500,46500,0
20230719,191800,73075304150,46500,46500,46500,46500,0
20230719,191700,73075304150,46500,46500,46500,46500,0
20230719,191600,73075304150,46500,46500,46500,46500,0
20230719,191500,73075304150,46500,46500,46500,46500,0
20230719,191400,73075304150,46500,46500,46500,46500,0
20230719,191300,73075304150,46500,46500,46500,46500,0
20230719,191200,73075304150,46500,46500,46500,46500,0
20230719,191100,73075304150,46500,46500,46500,46500,0
20230719,191000,73075304150,46500,46500,46500,46500,0
20230719,190900,73075304150,46500,46500,46500,46500,0
20230719,190800,73075304150,46500,46500,46500,46500,0
20230719,190700,73075304150,46500,46500,46500,46500,0
20230719,190600,73075304150,46500,46500,46500,46500,0
20230719,190500,73075304150,46500,46500,46500,46500,0
20230719,190400,73075304150,46500,46500,46500,46500,0
20230719,190300,73075304150,46500,46500,46500,46500,0
20230719,190200,73075304150,46500,46500,46500,46500,0
20230719,190100,73075304150,46500,46500,46500,46500,0
20230719,190000,73075304150,46500,46500,46500,46500,0
20230719,185900,73075304150,46500,46500,46500,46500,0
20230719,185800,73075304150,46500,46500,46500,46500,0
20230719,185700,73075304150,46500,46500,46500,46500,0
20230719,185600,73075304150,46500,46500,46500,46500,0
20230719,185500,73075304150,46500,46500,46500,46500,0
20230719,185400,73075304150,46500,46500,46500,46500,0
20230719,185300,73075304150,46500,46500,46500,46500,0
20230719,185200,73075304150,46500,46500,46500,46500,0
20230719,185100,73075304150,46500,46500,46500,46500,0
20230719,185000,73075304150,46500,46500,46500,46500,17774
20230719,184900,73075304150,46500,46500,46500,46500,0
20230719,184800,73075304150,46500,46500,46500,46500,0
20230719,184700,73075304150,46500,46500,46500,46500,0
20230719,184600,73075304150,46500,46500,46500,46500,0
20230719,184500,73075304150,46500,46500,46500,46500,0
20230719,184400,73075304150,46500,46500,46500,46500,0
20230719,184300,73075304150,46500,46500,46500,46500,0
20230719,184200,73075304150,46500,46500,46500,46500,0
20230719,184100,73075304150,46500,46500,46500,46500,0
20230719,184000,73075304150,46500,46500,46500,46500,0
20230719,183900,73075304150,46500,46500,46500,46500,0
20230719,183800,73075304150,46500,46500,46500,46500,0
20230719,183700,73075304150,46500,46500,46500,46500,0
20230719,183600,73075304150,46500,46500,46500,46500,0
20230719,183500,73075304150,46500,46500,46500,46500,0
20230719,183400,73075304150,46500,46500,46500,46500,0
20230719,183300,73075304150,46500,46500,46500,46500,0
20230719,183200,73075304150,46500,46500,46500,46500,0
20230719,183100,73075304150,46500,46500,46500,46500,0
20230719,183000,73075304150,46500,46500,46500,46500,0
20230719,182900,73075304150,46500,46500,46500,46500,0
20230719,182800,73075304150,46500,46500,46500,46500,0
20230719,182700,73075304150,46500,46500,46500,46500,0
20230719,182600,73075304150,46500,46500,46500,46500,0
20230719,182500,73075304150,46500,46500,46500,46500,0
20230719,182400,73075304150,46500,46500,46500,46500,0
20230719,182300,73075304150,46500,46500,46500,46500,0
20230719,182200,73075304150,46500,46500,46500,46500,0
20230719,182100,73075304150,46500,46500,46500,46500,0
20230719,182000,73075304150,46500,46500,46500,46500,17774
20230719,181900,73075304150,46500,46500,46500,46500,0
20230719,181800,73075304150,46500,46500,46500,46500,0
20230719,181700,73075304150,46500,46500,46500,46500,0
20230719,181600,73075304150,46500,46500,46500,46500,0
20230719,181500,73075304150,46500,46500,46500,46500,0
20230719,181400,73075304150,46500,46500,46500,46500,0
20230719,181300,73075304150,46500,46500,46500,46500,0
20230719,181200,73075304150,46500,46500,46500,46500,0
20230719,181100,73075304150,46500,46500,46500,46500,0
20230719,181000,73075304150,46500,46500,46500,46500,0
20230719,180900,73075304150,46500,46500,46500,46500,0
20230719,180800,73075304150,46500,46500,46500,46500,0
20230719,180700,73075304150,46500,46500,46500,46500,0
20230719,180600,73075304150,46500,46500,46500,46500,0
20230719,180500,73075304150,46500,46500,46500,46500,0
20230719,180400,73075304150,46500,46500,46500,46500,0
20230719,180300,73075304150,46500,46500,46500,46500,0
20230719,180200,73075304150,46500,46500,46500,46500,0
20230719,180100,73075304150,46500,46500,46500,46500,0
20230719,180000,73075304150,46500,46500,46500,46500,0
20230719,175900,73075304150,46500,46500,46500,46500,0
20230719,175800,73075304150,46500,46500,46500,46500,0
20230719,175700,73075304150,46500,46500,46500,46500,0
20230719,175600,73075304150,46500,46500,46500,46500,0
20230719,175500,73075304150,46500,46500,46500,46500,0
20230719,175400,73075304150,46500,46500,46500,46500,0
20230719,175300,73075304150,46500,46500,46500,46500,0
20230719,175200,73075304150,46500,46500,46500,46500,0
20230719,175100,73075304150,46500,46500,46500,46500,0
20230719,175000,73075304150,46500,46500,46500,46500,17774
20230719,174900,73075304150,46500,46500,46500,46500,0
20230719,174800,73075304150,46500,46500,46500,46500,0
20230719,174700,73075304150,46500,46500,46500,46500,0
20230719,174600,73075304150,46500,46500,46500,46500,0
20230719,174500,73075304150,46500,46500,46500,46500,0
20230719,174400,73075304150,46500,46500,46500,46500,0
20230719,174300,73075304150,46500,46500,46500,46500,0
20230719,174200,73075304150,46500,46500,46500,46500,0
20230719,174100,73075304150,46500,46500,46500,46500,0
20230719,174000,73075304150,46500,46500,46500,46500,0
20230719,173900,73075304150,46500,46500,46500,46500,0
20230719,173800,73075304150,46500,46500,46500,46500,0
20230719,173700,73075304150,46500,46500,46500,46500,0
20230719,173600,73075304150,46500,46500,46500,46500,0
20230719,173500,73075304150,46500,46500,46500,46500,0
20230719,173400,73075304150,46500,46500,46500,46500,0
20230719,173300,73075304150,46500,46500,46500,46500,0
20230719,173200,73075304150,46500,46500,46500,46500,0
20230719,173100,73075304150,46500,46500,46500,46500,0
20230719,173000,73075304150,46500,46500,46500,46500,0
20230719,172900,73075304150,46500,46500,46500,46500,0
20230719,172800,73075304150,46500,46500,46500,46500,0
20230719,172700,73075304150,46500,46500,46500,46500,0
20230719,172600,73075304150,46500,46500,46500,46500,0
20230719,172500,73075304150,46500,46500,46500,46500,0
20230719,172400,73075304150,46500,46500,46500,46500,0
20230719,172300,73075304150,46500,46500,46500,46500,0
20230719,172200,73075304150,46500,46500,46500,46500,0
20230719,172100,73075304150,46500,46500,46500,46500,0
20230719,172000,73075304150,46500,46500,46500,46500,17774
20230719,171900,73075304150,46500,46500,46500,46500,0
20230719,171800,73075304150,46500,46500,46500,46500,0
20230719,171700,73075304150,46500,46500,46500,46500,0
20230719,171600,73075304150,46500,46500,46500,46500,0
20230719,171500,73075304150,46500,46500,46500,46500,0
20230719,171400,73075304150,46500,46500,46500,46500,0
20230719,171300,73075304150,46500,46500,46500,46500,0
20230719,171200,73075304150,46500,46500,46500,46500,0
20230719,171100,73075304150,46500,46500,46500,46500,0
20230719,171000,73075304150,46500,46500,46500,46500,0
20230719,170900,73075304150,46500,46500,46500,46500,0
20230719,170800,73075304150,46500,46500,46500,46500,0
20230719,170700,73075304150,46500,46500,46500,46500,0
20230719,170600,73075304150,46500,46500,46500,46500,0
20230719,170500,73075304150,46500,46500,46500,46500,0
20230719,170400,73075304150,46500,46500,46500,46500,0
20230719,170300,73075304150,46500,46500,46500,46500,0
20230719,170200,73075304150,46500,46500,46500,46500,0
20230719,170100,73075304150,46500,46500,46500,46500,0
20230719,170000,73075304150,46500,46500,46500,46500,0
20230719,165900,73075304150,46500,46500,46500,46500,0
20230719,165800,73075304150,46500,46500,46500,46500,0
20230719,165700,73075304150,46500,46500,46500,46500,0
20230719,165600,73075304150,46500,46500,46500,46500,0
20230719,165500,73075304150,46500,46500,46500,46500,0
20230719,165400,73075304150,46500,46500,46500,46500,0
20230719,165300,73075304150,46500,46500,46500,46500,0
20230719,165200,73075304150,46500,46500,46500,46500,0
20230719,165100,73075304150,46500,46500,46500,46500,0
20230719,165000,73075304150,46500,46500,46500,46500,17774
20230719,164900,73075304150,46500,46500,46500,46500,0
20230719,164800,73075304150,46500,46500,46500,46500,0
20230719,164700,73075304150,46500,46500,46500,46500,0
20230719,164600,73075304150,46500,46500,46500,46500,0
20230719,164500,73075304150,46500,46500,46500,46500,0
20230719,164400,73075304150,46500,46500,46500,46500,0
20230719,164300,73075304150,46500,46500,46500,46500,0
20230719,164200,73075304150,46500,46500,46500,46500,0
20230719,164100,73075304150,46500,46500,46500,46500,0
20230719,164000,73075304150,46500,46500,46500,46500,0
20230719,163900,73075304150,46500,46500,46500,46500,0
20230719,163800,73075304150,46500,46500,46500,46500,0
20230719,163700,73075304150,46500,46500,46500,46500,0
20230719,163600,73075304150,46500,46500,46500,46500,0
20230719,163500,73075304150,46500,46500,46500,46500,0
20230719,163400,73075304150,46500,46500,46500,46500,0
20230719,163300,73075304150,46500,46500,46500,46500,0
20230719,163200,73075304150,46500,46500,46500,46500,0
20230719,163100,73075304150,46500,46500,46500,46500,0
20230719,163000,73075304150,46500,46500,46500,46500,0
20230719,162900,73075304150,46500,46500,46500,46500,0
20230719,162800,73075304150,46500,46500,46500,46500,0
20230719,162700,73075304150,46500,46500,46500,46500,0
20230719,162600,73075304150,46500,46500,46500,46500,0
20230719,162500,73075304150,46500,46500,46500,46500,0
20230719,162400,73075304150,46500,46500,46500,46500,0
20230719,162300,73075304150,46500,46500,46500,46500,0
20230719,162200,73075304150,46500,46500,46500,46500,0
20230719,162100,73075304150,46500,46500,46500,46500,0
20230719,162000,73075304150,46500,46500,46500,46500,17774
20230719,161900,73075304150,46500,46500,46500,46500,0
20230719,161800,73075304150,46500,46500,46500,46500,0
20230719,161700,73075304150,46500,46500,46500,46500,0
20230719,161600,73075304150,46500,46500,46500,46500,0
20230719,161500,73075304150,46500,46500,46500,46500,0
20230719,161400,73075304150,46500,46500,46500,46500,0
20230719,161300,73075304150,46500,46500,46500,46500,0
20230719,161200,73075304150,46500,46500,46500,46500,0
20230719,161100,73075304150,46500,46500,46500,46500,0
20230719,161000,73075304150,46500,46500,46500,46500,0
20230719,160900,73075304150,46500,46500,46500,46500,0
20230719,160800,73075304150,46500,46500,46500,46500,0
20230719,160700,73075304150,46500,46500,46500,46500,0
20230719,160600,73075304150,46500,46500,46500,46500,0
20230719,160500,73075304150,46500,46500,46500,46500,0
20230719,160400,73075304150,46500,46500,46500,46500,0
20230719,160300,73075304150,46500,46500,46500,46500,0
20230719,160200,73075304150,46500,46500,46500,46500,0
20230719,160100,73075304150,46500,46500,46500,46500,0
20230719,160000,73075304150,46500,46500,46500,46500,0
20230719,155900,73075304150,46500,46500,46500,46500,0
20230719,155800,73075304150,46500,46500,46500,46500,0
20230719,155700,73075304150,46500,46500,46500,46500,0
20230719,155600,73075304150,46500,46500,46500,46500,0
20230719,155500,73075304150,46500,46500,46500,46500,0
20230719,155400,73075304150,46500,46500,46500,46500,0
20230719,155300,73075304150,46500,46500,46500,46500,0
20230719,155200,73075304150,46500,46500,46500,46500,0
20230719,155100,73075304150,46500,46500,46500,46500,0
20230719,155000,73075304150,46500,46500,46500,46500,17774
20230719,154900,73075304150,46500,46500,46500,46500,0
20230719,154800,73075304150,46500,46500,46500,46500,0
20230719,154700,73075304150,46500,46500,46500,46500,0
20230719,154600,73075304150,46500,46500,46500,46500,0
20230719,154500,73075304150,46500,46500,46500,46500,0
20230719,154400,73075304150,46500,46500,46500,46500,0
20230719,154300,73075304150,46500,46500,46500,46500,0
20230719,154200,73075304150,46500,46500,46500,46500,0
20230719,154100,73075304150,46500,46500,46500,46500,0
20230719,154000,73075304150,46500,46500,46500,46500,0
20230719,153900,73075304150,46500,46500,46500,46500,0
20230719,153800,73075304150,46500,46500,46500,46500,0
20230719,153700,73075304150,46500,46500,46500,46500,0
20230719,153600,73075304150,46500,46500,46500,46500,0
20230719,153500,73075304150,46500,46500,46500,46500,0
20230719,153400,73075304150,46500,46500,46500,46500,0
20230719,153300,73075304150,46500,46500,46500,46500,0
20230719,153200,73075304150,46500,46500,46500,46500,0
20230719,153100,73075304150,46500,46500,46500,46500,0
20230719,153000,73075304150,46500,46500,46500,46500,17774
20230719,152900,72248813150,46300,46300,46300,46300,0
20230719,152800,72248813150,46300,46300,46300,46300,0
20230719,152700,72248813150,46300,46300,46300,46300,0
20230719,152600,72248813150,46300,46300,46300,46300,0
20230719,152500,72248813150,46300,46300,46300,46300,0
20230719,152400,72248813150,46300,46300,46300,46300,0
20230719,152300,72248813150,46300,46300,46300,46300,0
20230719,152200,72248813150,46300,46300,46300,46300,0
20230719,152100,72248813150,46300,46300,46300,46300,0
20230719,152000,72248813150,46300,46300,46300,46300,0
20230719,151900,72248813150,46300,46300,46350,46250,1847
20230719,151800,72163313750,46300,46300,46350,46250,3039
20230719,151700,72022607150,46300,46200,46300,46200,3025
20230719,151600,71882764000,46250,46300,46300,46200,2565
20230719,151500,71764156600,46350,46300,46350,46250,4490
20230719,151400,71556340550,46300,46300,46350,46300,1836
20230719,151300,71471310550,46300,46400,46400,46250,9975
20230719,151200,71009220600,46400,46400,46450,46400,2243
20230719,151100,70905126200,46450,46450,46450,46400,2814
20230719,151000,70774525200,46450,46400,46450,46400,1593
20230719,150900,70700573250,46400,46500,46500,46400,8490
20230719,150800,70306469450,46450,46550,46550,46450,2270
20230719,150700,70200965050,46500,46450,46550,46450,1532
20230719,150600,70129728100,46500,46500,46550,46450,1185
20230719,150500,70074632800,46550,46500,46550,46450,2163
20230719,150400,69974047150,46500,46500,46550,46500,1831
20230719,150300,69888894350,46500,46450,46550,46450,4903
20230719,150200,69660931750,46450,46450,46500,46450,2920
20230719,150100,69525283250,46450,46500,46550,46450,3040
20230719,150000,69383941900,46500,46550,46550,46500,957
20230719,145900,69339433350,46550,46600,46600,46500,1660
20230719,145800,69262137200,46600,46450,46600,46450,1363
20230719,145700,69198700450,46500,46500,46500,46450,3098
20230719,145600,69054684000,46500,46450,46500,46450,1241
20230719,145500,68997015000,46500,46500,46500,46450,3338
20230719,145400,68841920600,46500,46500,46550,46450,1541
20230719,145300,68770265050,46500,46550,46600,46450,2295
20230719,145200,68663511650,46550,46550,46600,46500,2633
20230719,145100,68540974950,46500,46550,46550,46500,2306
20230719,145000,68433708550,46550,46550,46600,46500,1107
20230719,144900,68382183700,46500,46550,46600,46500,1238
20230719,144800,68324547800,46600,46550,46600,46500,2275
20230719,144700,68218704000,46550,46550,46550,46500,1278
20230719,144600,68159235200,46500,46450,46500,46450,2097
20230719,144500,68061744800,46500,46500,46550,46450,1399
20230719,144400,67996703750,46500,46500,46600,46450,1158
20230719,144300,67942829550,46500,46500,46500,46450,1190
20230719,144200,67887518100,46500,46450,46500,46450,1548
20230719,144100,67815579300,46450,46400,46500,46400,1329
20230719,144000,67753838550,46400,46450,46450,46400,1410
20230719,143900,67688362750,46500,46450,46500,46400,993
20230719,143800,67642225600,46400,46400,46450,46400,2568
20230719,143700,67523048000,46400,46500,46550,46400,3478
20230719,143600,67361500000,46550,46350,46550,46350,4385
20230719,143500,67157742600,46400,46500,46500,46400,4894
20230719,143400,66930589150,46500,46450,46500,46450,1551
20230719,143300,66858535000,46450,46450,46500,46450,1378
20230719,143200,66794512100,46450,46450,46500,46450,925
20230719,143100,66751536650,46450,46500,46500,46450,1276
20230719,143000,66692251500,46500,46550,46550,46450,1022
20230719,142900,66644746900,46500,46500,46550,46450,1637
20230719,142800,66568628200,46450,46500,46550,46450,2087
20230719,142700,66471563000,46500,46500,46550,46500,665
20230719,142600,66440631850,46550,46550,46600,46500,1127
20230719,142500,66388167850,46600,46500,46600,46450,1602
20230719,142400,66313663400,46500,46550,46600,46500,1310
20230719,142300,66252685150,46500,46650,46700,46500,1691
20230719,142200,66173885000,46650,46450,46700,46400,5036
20230719,142100,65939635550,46450,46450,46500,46350,5719
20230719,142000,65674187300,46400,46600,46600,46400,6695
20230719,141900,65362772150,46600,46600,46650,46550,1198
20230719,141800,65306947100,46600,46650,46700,46600,2222
20230719,141700,65203356650,46700,46650,46700,46650,845
20230719,141600,65163928100,46650,46750,46750,46650,885
20230719,141500,65122590250,46750,46750,46800,46700,2057
20230719,141400,65026477300,46700,46700,46750,46700,926
20230719,141300,64983212700,46750,46750,46800,46700,1453
20230719,141200,64915301950,46750,46850,46850,46750,3309
20230719,141100,64760455200,46800,46900,46900,46800,1617
20230719,141000,64684715550,46900,46850,46900,46850,1700
20230719,140900,64605049050,46900,46900,46950,46850,1046
20230719,140800,64555992300,46900,46900,46950,46900,757
20230719,140700,64520483350,46900,46900,46950,46900,2557
20230719,140600,64400554550,46900,46950,46950,46900,1897
20230719,140500,64311556250,46950,46900,47000,46900,985
20230719,140400,64265315800,46950,46950,47000,46900,991
20230719,140300,64218799100,46900,46950,47000,46900,2335
20230719,140200,64109170250,46950,47000,47000,46950,3294
20230719,140100,63954384050,47000,46950,47000,46900,1471
20230719,140000,63885326600,46950,46850,46950,46850,2982
20230719,135900,63745426600,46850,46900,46900,46850,495
20230719,135800,63722216350,46900,46900,46950,46850,786
20230719,135700,63685349200,46900,46950,46950,46850,1298
20230719,135600,63624482300,46900,46900,47000,46900,3410
20230719,135500,63464426850,46900,46850,46950,46850,1113
20230719,135400,63412205950,46900,46850,46900,46800,1491
20230719,135300,63342361500,46800,46700,46900,46700,6311
20230719,135200,63046828300,46650,46700,46700,46650,200
20230719,135100,63037489400,46700,46650,46750,46650,1766
20230719,135000,62955027550,46700,46650,46700,46650,2017
20230719,134900,62860899650,46650,46600,46700,46600,874
20230719,134800,62820148250,46600,46550,46600,46500,1851
20230719,134700,62733985650,46550,46600,46600,46500,1176
20230719,134600,62679232550,46600,46600,46650,46450,4049
20230719,134500,62490861700,46450,46600,46600,46450,6195
20230719,134400,62202679100,46550,46550,46600,46550,1573
20230719,134300,62129436200,46600,46500,46600,46500,676
20230719,134200,62097960850,46550,46600,46650,46550,1862
20230719,134100,62011248950,46600,46500,46600,46500,2358
20230719,134000,61901524350,46550,46500,46550,46500,624
20230719,133900,61872483550,46500,46500,46500,46450,2040
20230719,133800,61777629350,46500,46650,46650,46500,2033
20230719,133700,61683006000,46650,46500,46700,46450,4642
20230719,133600,61466916900,46500,46500,46550,46450,1602
20230719,133500,61392423650,46500,46500,46500,46450,377
20230719,133400,61374905400,46450,46500,46550,46450,3086
20230719,133300,61231404500,46500,46500,46500,46450,361
20230719,133200,61214623900,46450,46550,46550,46450,1187
20230719,133100,61159429850,46500,46500,46500,46450,1820
20230719,133000,61074824250,46500,46400,46500,46350,2220
20230719,132900,60971807000,46400,46350,46400,46350,510
20230719,132800,60948154800,46400,46400,46400,46350,293
20230719,132700,60934563300,46400,46400,46400,46350,452
20230719,132600,60913605400,46400,46400,46400,46350,430
20230719,132500,60893667500,46350,46400,46400,46350,206
20230719,132400,60884113000,46400,46400,46400,46350,777
20230719,132300,60848075250,46350,46350,46400,46350,686
20230719,132200,60816256450,46350,46400,46400,46350,529
20230719,132100,60791732000,46350,46400,46400,46350,370
20230719,132000,60774578800,46400,46200,46400,46200,2904
20230719,131900,60640168000,46200,46250,46250,46200,852
20230719,131800,60600795200,46250,46200,46250,46200,3744
20230719,131700,60427818550,46200,46200,46250,46200,936
20230719,131600,60384545500,46250,46200,46250,46200,1208
20230719,131500,60328714700,46250,46200,46250,46200,583
20230719,131400,60301774300,46200,46250,46250,46200,311
20230719,131300,60287403250,46250,46250,46250,46200,706
20230719,131200,60254777350,46200,46200,46250,46200,869
20230719,131100,60214629300,46200,46250,46250,46200,432
20230719,131000,60194663550,46250,46250,46250,46200,1772
20230719,130900,60112762700,46250,46250,46300,46250,680
20230719,130800,60081312350,46250,46250,46300,46250,561
20230719,130700,60055365350,46200,46150,46200,46150,1054
20230719,130600,60006693900,46150,46200,46200,46150,3094
20230719,130500,59863894550,46150,46250,46250,46150,3068
20230719,130400,59722260350,46200,46150,46250,46150,1119
20230719,130300,59670580500,46150,46250,46300,46150,6781
20230719,130200,59357160600,46250,46400,46400,46250,4121
20230719,130100,59166331300,46400,46400,46450,46350,2261
20230719,130000,59061346100,46350,46450,46500,46300,12806
20230719,125900,58466906150,46500,46500,46550,46500,4331
20230719,125800,58265494850,46500,46450,46500,46450,782
20230719,125700,58229143150,46450,46500,46500,46450,1031
20230719,125600,58181234050,46500,46450,46500,46450,2457
20230719,125500,58067080650,46450,46450,46500,46450,265
20230719,125400,58054765400,46450,46500,46500,46450,409
20230719,125300,58035767200,46450,46450,46500,46450,427
20230719,125200,58015932200,46450,46450,46500,46450,370
20230719,125100,57998745400,46450,46450,46500,46400,1294
20230719,125000,57938645900,46450,46450,46500,46450,742
20230719,124900,57904175300,46500,46400,46500,46400,737
20230719,124800,57869949800,46400,46400,46450,46400,712
20230719,124700,57836901950,46450,46400,46450,46400,468
20230719,124600,57815172350,46450,46450,46450,46400,998
20230719,124500,57768837450,46450,46400,46450,46400,2225
20230719,124400,57665494850,46400,46400,46450,46400,646
20230719,124300,57635508700,46450,46450,46450,46400,1727
20230719,124200,57555362800,46400,46450,46500,46400,1810
20230719,124100,57471288750,46450,46450,46500,46450,753
20230719,124000,57436305650,46450,46450,46500,46450,662
20230719,123900,57405547500,46450,46550,46600,46450,1974
20230719,123800,57313733700,46550,46600,46600,46550,678
20230719,123700,57282162050,46600,46500,46600,46450,1779
20230719,123600,57199428000,46500,46550,46550,46500,1807
20230719,123500,57115365950,46550,46600,46600,46550,262
20230719,123400,57103166250,46600,46550,46600,46550,352
20230719,123300,57086771600,46500,46500,46550,46450,7405
20230719,123200,56742734950,46500,46550,46550,46450,5027
20230719,123100,56508897400,46550,46600,46600,46550,626
20230719,123000,56479751350,46600,46600,46650,46550,3608
20230719,122900,56311598100,46600,46700,46700,46600,2368
20230719,122800,56201149000,46700,46650,46700,46650,479
20230719,122700,56178798400,46650,46700,46700,46650,309
20230719,122600,56164376200,46650,46700,46700,46650,1948
20230719,122500,56073435550,46700,46700,46750,46700,1440
20230719,122400,56006152250,46700,46700,46750,46700,431
20230719,122300,55986015700,46700,46700,46750,46700,682
20230719,122200,55954164250,46700,46750,46750,46700,479
20230719,122100,55931783100,46750,46700,46750,46700,772
20230719,122000,55895701350,46750,46750,46800,46700,1351
20230719,121900,55832567900,46750,46750,46800,46750,646
20230719,121800,55802362250,46750,46850,46850,46750,1650
20230719,121700,55725167150,46850,46850,46850,46800,483
20230719,121600,55702549650,46850,46850,46900,46800,875
20230719,121500,55661555800,46850,46800,46900,46800,365
20230719,121400,55644466550,46800,46850,46900,46800,668
20230719,121300,55613188750,46850,46800,46850,46800,596
20230719,121200,55585286900,46800,46800,46900,46800,280
20230719,121100,55572176200,46800,46700,46900,46700,3295
20230719,121000,55418056350,46700,46800,46850,46700,928
20230719,120900,55374655200,46800,46800,46850,46750,1878
20230719,120800,55286792250,46800,46750,46800,46750,788
20230719,120700,55249949900,46800,46800,46850,46750,446
20230719,120600,55229080450,46800,46800,46850,46800,499
20230719,120500,55205723650,46850,46750,46850,46700,832
20230719,120400,55166807100,46750,46800,46800,46700,749
20230719,120300,55131775950,46800,46850,46900,46800,1740
20230719,120200,55050285400,46850,46850,46850,46850,363
20230719,120100,55033278850,46850,46700,46850,46700,1575
20230719,120000,54959639200,46700,46700,46750,46700,1784
20230719,115900,54876326050,46700,46700,46750,46700,713
20230719,115800,54843028550,46700,46750,46750,46700,2713
20230719,115700,54716324850,46750,46750,46800,46700,1660
20230719,115600,54638724900,46750,46800,46800,46750,225
20230719,115500,54628204150,46800,46800,46800,46750,1083
20230719,115400,54577531350,46750,46850,46850,46750,3753
20230719,115300,54401870150,46850,46850,46900,46800,1111
20230719,115200,54349848550,46850,46850,46900,46800,1284
20230719,115100,54289697400,46850,46800,46850,46800,1342
20230719,115000,54226846150,46800,46900,46900,46800,2741
20230719,114900,54098431950,46900,46900,46900,46850,609
20230719,114800,54069880550,46850,46900,46900,46850,636
20230719,114700,54040057100,46900,46950,46950,46850,1223
20230719,114600,53982679100,46900,46900,47000,46900,1781
20230719,114500,53899096650,46950,46900,46950,46900,1566
20230719,114400,53825621000,46950,46900,46950,46850,1113
20230719,114300,53773414700,46900,46900,46950,46850,1201
20230719,114200,53717082250,46950,46900,46950,46800,4160
20230719,114100,53521880850,46850,46850,46850,46750,2481
20230719,114000,53405672850,46850,46800,46850,46750,960
20230719,113900,53360748050,46800,46750,46850,46750,1102
20230719,113800,53309201750,46850,46800,46850,46750,855
20230719,113700,53269179350,46750,46750,46800,46700,886
20230719,113600,53227754150,46700,46800,46850,46700,1718
20230719,113500,53147410300,46800,46850,46850,46800,1266
20230719,113400,53088110100,46850,46700,46850,46700,855
20230719,113300,53048088950,46700,46850,46850,46650,3473
20230719,113200,52885648100,46850,46850,46900,46850,1251
20230719,113100,52827026850,46900,46850,46950,46850,1745
20230719,113000,52745208600,46850,46800,46850,46800,488
20230719,112900,52722355150,46850,46800,46900,46800,1826
20230719,112800,52636846550,46800,46800,46850,46750,2666
20230719,112700,52512086350,46800,46750,46800,46750,962
20230719,112600,52467071650,46800,46650,46800,46650,2463
20230719,112500,52352020050,46650,46600,46650,46600,2071
20230719,112400,52255456400,46600,46700,46700,46600,1464
20230719,112300,52187158650,46700,46700,46750,46650,552
20230719,112200,52161391450,46700,46500,46750,46450,3988
20230719,112100,51975751050,46450,46450,46500,46400,1306
20230719,112000,51915085650,46450,46500,46550,46450,1096
20230719,111900,51864126300,46500,46600,46650,46500,1860
20230719,111800,51777475500,46600,46400,46700,46400,4124
20230719,111700,51585725750,46400,46350,46400,46300,4698
20230719,111600,51368064850,46350,46400,46400,46300,2939
20230719,111500,51231791150,46400,46450,46450,46400,2700
20230719,111400,51106502600,46450,46450,46500,46400,2072
20230719,111300,51010253050,46450,46550,46550,46450,3095
20230719,111200,50866340250,46550,46500,46550,46500,349
20230719,111100,50850103150,46500,46550,46550,46500,2875
20230719,111000,50716403700,46500,46500,46550,46500,1548
20230719,110900,50644369100,46500,46550,46600,46500,4137
20230719,110800,50451916000,46550,46550,46600,46500,1990
20230719,110700,50359321550,46550,46500,46600,46500,1376
20230719,110600,50295269650,46500,46600,46600,46500,3742
20230719,110500,50121087500,46550,46600,46650,46550,926
20230719,110400,50077929900,46600,46550,46800,46550,512
20230719,110300,50054042350,46550,46500,46550,46500,4309
20230719,110200,49853523850,46500,46600,46650,46500,3167
20230719,110100,49706003650,46600,46800,46800,46600,4932
20230719,110000,49475590950,46800,46800,46850,46800,2311
20230719,105900,49367411450,46800,46800,46900,46750,2948
20230719,105800,49229388950,46800,46700,46800,46700,2384
20230719,105700,49117910100,46700,46650,46750,46600,2274
20230719,105600,49011746800,46600,46600,46650,46550,2329
20230719,105500,48903247300,46550,46600,46600,46550,901
20230719,105400,48861272450,46550,46650,46650,46500,2833
20230719,105300,48729294950,46650,46650,46650,46600,1064
20230719,105200,48679690250,46600,46500,46650,46450,2953
20230719,105100,48542299000,46500,46500,46500,46450,1376
20230719,105000,48478331250,46500,46450,46500,46450,2409
20230719,104900,48366377500,46450,46450,46500,46400,1388
20230719,104800,48301894350,46450,46450,46500,46400,1866
20230719,104700,48215226800,46400,46500,46500,46350,2802
20230719,104600,48085169850,46500,46350,46500,46350,1724
20230719,104500,48005153450,46400,46350,46450,46300,2335
20230719,104400,47896897400,46300,46350,46450,46300,2949
20230719,104300,47760249000,46300,46450,46450,46250,4065
20230719,104200,47571782050,46450,46250,46500,46200,4238
20230719,104100,47375064700,46200,46150,46250,46050,10219
20230719,104000,46903733150,46150,46250,46300,46000,15829
20230719,103900,46174291050,46300,46500,46600,46300,22529
20230719,103800,45127209850,46550,46750,46750,46550,14526
20230719,103700,44450167100,46750,46700,46850,46650,3519
20230719,103600,44285716750,46650,46750,46750,46650,6046
20230719,103500,44003516500,46750,46850,46850,46700,2345
20230719,103400,43893794800,46850,46650,46850,46650,3654
20230719,103300,43723112000,46650,46700,46700,46650,2248
20230719,103200,43618213200,46700,46750,46750,46650,4018
20230719,103100,43430599400,46750,46700,46750,46700,2367
20230719,103000,43320045650,46700,46850,46850,46700,11161
20230719,102900,42798150300,46850,46800,46900,46800,3227
20230719,102800,42647018050,46850,46850,46900,46800,4194
20230719,102700,42450584750,46850,46850,46900,46850,2104
20230719,102600,42351966150,46900,46950,47000,46800,12886
20230719,102500,41747515800,47000,47100,47250,47000,9757
20230719,102400,41288573400,47100,47200,47300,47100,9747
20230719,102300,40828296700,47200,47200,47250,47100,2471
20230719,102200,40711724650,47200,47100,47200,47100,4525
20230719,102100,40498302400,47100,47050,47100,47000,4272
20230719,102000,40297415050,47050,47000,47050,47000,3010
20230719,101900,40155932900,47000,47050,47100,46950,8586
20230719,101800,39752213100,47050,47050,47100,47000,3331
20230719,101700,39595467550,47050,47000,47100,46950,5893
20230719,101600,39318584450,47000,47000,47050,46950,6056
20230719,101500,39034068950,47050,47200,47250,47000,11307
20230719,101400,38501873450,47250,47350,47350,47150,7074
20230719,101300,38167680550,47350,47400,47450,47300,3898
20230719,101200,37983066700,47350,47350,47600,47300,4114
20230719,101100,37788139700,47300,47300,47350,47250,4595
20230719,101000,37570763750,47300,47450,47450,47300,12069
20230719,100900,36999269050,47450,47650,47650,47400,12397
20230719,100800,36409770300,47650,47700,47750,47600,4247
20230719,100700,36207335950,47750,47900,47900,47700,4019
20230719,100600,36015212500,47900,48300,48300,47900,9699
20230719,100500,35549139650,48250,48350,48400,48250,4107
20230719,100400,35350676650,48350,48350,48400,48300,4497
20230719,100300,35133245650,48350,48500,48500,48300,10467
20230719,100200,34626131650,48450,48350,48500,48300,12852
20230719,100100,34003912850,48400,48200,48400,48100,15992
20230719,100000,33232934450,48200,48200,48250,48100,5835
20230719,095900,32951759500,48200,48200,48200,48150,4397
20230719,095800,32739980450,48200,48000,48200,48000,5870
20230719,095700,32457787700,48050,47900,48100,47750,9204
20230719,095600,32016538450,47850,47800,47850,47700,10933
20230719,095500,31494729850,47800,48100,48150,47700,11423
20230719,095400,30947412900,48150,47800,48150,47700,8740
20230719,095300,30528445500,47800,48000,48000,47700,12620
20230719,095200,29924409750,48000,48100,48150,47950,17677
20230719,095100,29075205300,48050,48150,48250,48050,12400
20230719,095000,28477902400,48150,48600,48600,48100,15521
20230719,094900,27728100550,48600,48900,49000,48500,29560
20230719,094800,26288596200,48750,48800,49050,48750,49846
20230719,094700,23849974100,48800,48650,48850,48600,30986
20230719,094600,22341003500,48600,48450,48650,48400,24520
20230719,094500,21151562550,48450,48350,48450,48300,15089
20230719,094400,20421623000,48350,48200,48350,48150,21648
20230719,094300,19376677900,48200,48100,48200,48050,12040
20230719,094200,18797207150,48100,47900,48100,47850,8473
20230719,094100,18390460050,47900,48100,48250,47900,25088
20230719,094000,17183240550,48100,48100,48200,47950,22462
20230719,093900,16102863150,48100,47800,48100,47750,34635
20230719,093800,14443831900,47800,47700,47800,47500,18479
20230719,093700,13562166100,47600,47500,47650,47500,14215
20230719,093600,12886000650,47500,47350,47500,47300,3481
20230719,093500,12721033500,47400,47400,47400,47200,4207
20230719,093400,12521816300,47350,47550,47650,47300,19602
20230719,093300,11589472550,47550,47500,47550,47450,8662
20230719,093200,11178013300,47500,47350,47500,47350,10869
20230719,093100,10662298450,47400,47200,47400,47100,20753
20230719,093000,9681438200,47250,47150,47250,47000,10296
20230719,092900,9195884450,47150,47050,47200,47050,5049
20230719,092800,8957772800,47100,46950,47100,46900,3566
20230719,092700,8790221950,47000,47100,47150,46950,5799
20230719,092600,8517501700,47100,47050,47200,47050,5277
20230719,092500,8268771100,47000,47100,47150,47000,5079
20230719,092400,8029813600,47150,47100,47150,47100,3645
20230719,092300,7858067650,47100,47100,47200,47100,3277
20230719,092200,7703586050,47150,46900,47200,46900,5963
20230719,092100,7423149600,46950,46950,47000,46900,3263
20230719,092000,7269964900,46950,47150,47150,46750,8963
20230719,091900,6849162550,47150,47000,47200,47000,3594
20230719,091800,6679859050,47050,47000,47050,46900,3511
20230719,091700,6514944350,47000,47000,47000,46850,1421
20230719,091600,6448208450,47000,46800,47000,46750,7580
20230719,091500,6092906700,46800,46900,47000,46800,2646
20230719,091400,5968954700,46950,47050,47100,46900,4505
20230719,091300,5757186400,47100,47100,47150,47000,4013
20230719,091200,5568224800,47100,47200,47200,47100,3878
20230719,091100,5385410400,47200,47200,47350,47100,13148
20230719,091000,4764406000,47150,47000,47200,47000,10972
20230719,090900,4247402350,47000,46900,47050,46700,10827
20230719,090800,3739551050,46850,46700,46850,46550,8887
20230719,090700,3324832500,46700,46900,47000,46550,16407
20230719,090600,2557762350,46950,47000,47100,46900,6004
20230719,090500,2275656200,47000,47000,47150,46900,5741
20230719,090400,2005859800,46950,46900,46950,46800,4812
20230719,090300,1780248250,46850,47100,47200,46800,14856
20230719,090200,1082194350,47100,47050,47150,46950,7015
20230719,090100,752339250,46950,46800,47050,46700,6415
20230719,090000,451334400,46800,46700,46850,46650,9603