stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,193600,133929424650,23350,23350,23350,23350,181612
20230718,193500,133929424650,23350,23350,23350,23350,0
20230718,193400,133929424650,23350,23350,23350,23350,0
20230718,193300,133929424650,23350,23350,23350,23350,0
20230718,193200,133929424650,23350,23350,23350,23350,0
20230718,193100,133929424650,23350,23350,23350,23350,0
20230718,193000,133929424650,23350,23350,23350,23350,0
20230718,192900,133929424650,23350,23350,23350,23350,0
20230718,192800,133929424650,23350,23350,23350,23350,0
20230718,192700,133929424650,23350,23350,23350,23350,0
20230718,192600,133929424650,23350,23350,23350,23350,0
20230718,192500,133929424650,23350,23350,23350,23350,0
20230718,192400,133929424650,23350,23350,23350,23350,0
20230718,192300,133929424650,23350,23350,23350,23350,0
20230718,192200,133929424650,23350,23350,23350,23350,0
20230718,192100,133929424650,23350,23350,23350,23350,0
20230718,192000,133929424650,23350,23350,23350,23350,0
20230718,191900,133929424650,23350,23350,23350,23350,0
20230718,191800,133929424650,23350,23350,23350,23350,0
20230718,191700,133929424650,23350,23350,23350,23350,0
20230718,191600,133929424650,23350,23350,23350,23350,0
20230718,191500,133929424650,23350,23350,23350,23350,0
20230718,191400,133929424650,23350,23350,23350,23350,0
20230718,191300,133929424650,23350,23350,23350,23350,0
20230718,191200,133929424650,23350,23350,23350,23350,0
20230718,191100,133929424650,23350,23350,23350,23350,0
20230718,191000,133929424650,23350,23350,23350,23350,0
20230718,190900,133929424650,23350,23350,23350,23350,0
20230718,190800,133929424650,23350,23350,23350,23350,0
20230718,190700,133929424650,23350,23350,23350,23350,0
20230718,190600,133929424650,23350,23350,23350,23350,181612
20230718,190500,133929424650,23350,23350,23350,23350,0
20230718,190400,133929424650,23350,23350,23350,23350,0
20230718,190300,133929424650,23350,23350,23350,23350,0
20230718,190200,133929424650,23350,23350,23350,23350,0
20230718,190100,133929424650,23350,23350,23350,23350,0
20230718,190000,133929424650,23350,23350,23350,23350,0
20230718,185900,133929424650,23350,23350,23350,23350,0
20230718,185800,133929424650,23350,23350,23350,23350,0
20230718,185700,133929424650,23350,23350,23350,23350,0
20230718,185600,133929424650,23350,23350,23350,23350,0
20230718,185500,133929424650,23350,23350,23350,23350,0
20230718,185400,133929424650,23350,23350,23350,23350,0
20230718,185300,133929424650,23350,23350,23350,23350,0
20230718,185200,133929424650,23350,23350,23350,23350,0
20230718,185100,133929424650,23350,23350,23350,23350,0
20230718,185000,133929424650,23350,23350,23350,23350,0
20230718,184900,133929424650,23350,23350,23350,23350,0
20230718,184800,133929424650,23350,23350,23350,23350,0
20230718,184700,133929424650,23350,23350,23350,23350,0
20230718,184600,133929424650,23350,23350,23350,23350,0
20230718,184500,133929424650,23350,23350,23350,23350,0
20230718,184400,133929424650,23350,23350,23350,23350,0
20230718,184300,133929424650,23350,23350,23350,23350,0
20230718,184200,133929424650,23350,23350,23350,23350,0
20230718,184100,133929424650,23350,23350,23350,23350,0
20230718,184000,133929424650,23350,23350,23350,23350,0
20230718,183900,133929424650,23350,23350,23350,23350,0
20230718,183800,133929424650,23350,23350,23350,23350,0
20230718,183700,133929424650,23350,23350,23350,23350,0
20230718,183600,133929424650,23350,23350,23350,23350,181612
20230718,183500,133929424650,23350,23350,23350,23350,0
20230718,183400,133929424650,23350,23350,23350,23350,0
20230718,183300,133929424650,23350,23350,23350,23350,0
20230718,183200,133929424650,23350,23350,23350,23350,0
20230718,183100,133929424650,23350,23350,23350,23350,0
20230718,183000,133929424650,23350,23350,23350,23350,0
20230718,182900,133929424650,23350,23350,23350,23350,0
20230718,182800,133929424650,23350,23350,23350,23350,0
20230718,182700,133929424650,23350,23350,23350,23350,0
20230718,182600,133929424650,23350,23350,23350,23350,0
20230718,182500,133929424650,23350,23350,23350,23350,0
20230718,182400,133929424650,23350,23350,23350,23350,0
20230718,182300,133929424650,23350,23350,23350,23350,0
20230718,182200,133929424650,23350,23350,23350,23350,0
20230718,182100,133929424650,23350,23350,23350,23350,0
20230718,182000,133929424650,23350,23350,23350,23350,0
20230718,181900,133929424650,23350,23350,23350,23350,0
20230718,181800,133929424650,23350,23350,23350,23350,0
20230718,181700,133929424650,23350,23350,23350,23350,0
20230718,181600,133929424650,23350,23350,23350,23350,0
20230718,181500,133929424650,23350,23350,23350,23350,0
20230718,181400,133929424650,23350,23350,23350,23350,0
20230718,181300,133929424650,23350,23350,23350,23350,0
20230718,181200,133929424650,23350,23350,23350,23350,0
20230718,181100,133929424650,23350,23350,23350,23350,0
20230718,181000,133929424650,23350,23350,23350,23350,0
20230718,180900,133929424650,23350,23350,23350,23350,0
20230718,180800,133929424650,23350,23350,23350,23350,0
20230718,180700,133929424650,23350,23350,23350,23350,0
20230718,180600,133929424650,23350,23350,23350,23350,181612
20230718,180500,133929424650,23350,23350,23350,23350,0
20230718,180400,133929424650,23350,23350,23350,23350,0
20230718,180300,133929424650,23350,23350,23350,23350,0
20230718,180200,133929424650,23350,23350,23350,23350,0
20230718,180100,133929424650,23350,23350,23350,23350,0
20230718,180000,133929424650,23350,23350,23350,23350,0
20230718,175900,133929424650,23350,23350,23350,23350,0
20230718,175800,133929424650,23350,23350,23350,23350,0
20230718,175700,133929424650,23350,23350,23350,23350,0
20230718,175600,133929424650,23350,23350,23350,23350,0
20230718,175500,133929424650,23350,23350,23350,23350,0
20230718,175400,133929424650,23350,23350,23350,23350,0
20230718,175300,133929424650,23350,23350,23350,23350,0
20230718,175200,133929424650,23350,23350,23350,23350,0
20230718,175100,133929424650,23350,23350,23350,23350,0
20230718,175000,133929424650,23350,23350,23350,23350,0
20230718,174900,133929424650,23350,23350,23350,23350,0
20230718,174800,133929424650,23350,23350,23350,23350,0
20230718,174700,133929424650,23350,23350,23350,23350,0
20230718,174600,133929424650,23350,23350,23350,23350,0
20230718,174500,133929424650,23350,23350,23350,23350,0
20230718,174400,133929424650,23350,23350,23350,23350,0
20230718,174300,133929424650,23350,23350,23350,23350,0
20230718,174200,133929424650,23350,23350,23350,23350,0
20230718,174100,133929424650,23350,23350,23350,23350,0
20230718,174000,133929424650,23350,23350,23350,23350,0
20230718,173900,133929424650,23350,23350,23350,23350,0
20230718,173800,133929424650,23350,23350,23350,23350,0
20230718,173700,133929424650,23350,23350,23350,23350,0
20230718,173600,133929424650,23350,23350,23350,23350,181612
20230718,173500,133929424650,23350,23350,23350,23350,0
20230718,173400,133929424650,23350,23350,23350,23350,0
20230718,173300,133929424650,23350,23350,23350,23350,0
20230718,173200,133929424650,23350,23350,23350,23350,0
20230718,173100,133929424650,23350,23350,23350,23350,0
20230718,173000,133929424650,23350,23350,23350,23350,0
20230718,172900,133929424650,23350,23350,23350,23350,0
20230718,172800,133929424650,23350,23350,23350,23350,0
20230718,172700,133929424650,23350,23350,23350,23350,0
20230718,172600,133929424650,23350,23350,23350,23350,0
20230718,172500,133929424650,23350,23350,23350,23350,0
20230718,172400,133929424650,23350,23350,23350,23350,0
20230718,172300,133929424650,23350,23350,23350,23350,0
20230718,172200,133929424650,23350,23350,23350,23350,0
20230718,172100,133929424650,23350,23350,23350,23350,0
20230718,172000,133929424650,23350,23350,23350,23350,0
20230718,171900,133929424650,23350,23350,23350,23350,0
20230718,171800,133929424650,23350,23350,23350,23350,0
20230718,171700,133929424650,23350,23350,23350,23350,0
20230718,171600,133929424650,23350,23350,23350,23350,0
20230718,171500,133929424650,23350,23350,23350,23350,0
20230718,171400,133929424650,23350,23350,23350,23350,0
20230718,171300,133929424650,23350,23350,23350,23350,0
20230718,171200,133929424650,23350,23350,23350,23350,0
20230718,171100,133929424650,23350,23350,23350,23350,0
20230718,171000,133929424650,23350,23350,23350,23350,0
20230718,170900,133929424650,23350,23350,23350,23350,0
20230718,170800,133929424650,23350,23350,23350,23350,0
20230718,170700,133929424650,23350,23350,23350,23350,0
20230718,170600,133929424650,23350,23350,23350,23350,181612
20230718,170500,133929424650,23350,23350,23350,23350,0
20230718,170400,133929424650,23350,23350,23350,23350,0
20230718,170300,133929424650,23350,23350,23350,23350,0
20230718,170200,133929424650,23350,23350,23350,23350,0
20230718,170100,133929424650,23350,23350,23350,23350,0
20230718,170000,133929424650,23350,23350,23350,23350,0
20230718,165900,133929424650,23350,23350,23350,23350,0
20230718,165800,133929424650,23350,23350,23350,23350,0
20230718,165700,133929424650,23350,23350,23350,23350,0
20230718,165600,133929424650,23350,23350,23350,23350,0
20230718,165500,133929424650,23350,23350,23350,23350,0
20230718,165400,133929424650,23350,23350,23350,23350,0
20230718,165300,133929424650,23350,23350,23350,23350,0
20230718,165200,133929424650,23350,23350,23350,23350,0
20230718,165100,133929424650,23350,23350,23350,23350,0
20230718,165000,133929424650,23350,23350,23350,23350,0
20230718,164900,133929424650,23350,23350,23350,23350,0
20230718,164800,133929424650,23350,23350,23350,23350,0
20230718,164700,133929424650,23350,23350,23350,23350,0
20230718,164600,133929424650,23350,23350,23350,23350,0
20230718,164500,133929424650,23350,23350,23350,23350,0
20230718,164400,133929424650,23350,23350,23350,23350,0
20230718,164300,133929424650,23350,23350,23350,23350,0
20230718,164200,133929424650,23350,23350,23350,23350,0
20230718,164100,133929424650,23350,23350,23350,23350,0
20230718,164000,133929424650,23350,23350,23350,23350,0
20230718,163900,133929424650,23350,23350,23350,23350,0
20230718,163800,133929424650,23350,23350,23350,23350,0
20230718,163700,133929424650,23350,23350,23350,23350,0
20230718,163600,133929424650,23350,23350,23350,23350,181612
20230718,163500,133929424650,23350,23350,23350,23350,0
20230718,163400,133929424650,23350,23350,23350,23350,0
20230718,163300,133929424650,23350,23350,23350,23350,0
20230718,163200,133929424650,23350,23350,23350,23350,0
20230718,163100,133929424650,23350,23350,23350,23350,0
20230718,163000,133929424650,23350,23350,23350,23350,0
20230718,162900,133929424650,23350,23350,23350,23350,0
20230718,162800,133929424650,23350,23350,23350,23350,0
20230718,162700,133929424650,23350,23350,23350,23350,0
20230718,162600,133929424650,23350,23350,23350,23350,0
20230718,162500,133929424650,23350,23350,23350,23350,0
20230718,162400,133929424650,23350,23350,23350,23350,0
20230718,162300,133929424650,23350,23350,23350,23350,0
20230718,162200,133929424650,23350,23350,23350,23350,0
20230718,162100,133929424650,23350,23350,23350,23350,0
20230718,162000,133929424650,23350,23350,23350,23350,0
20230718,161900,133929424650,23350,23350,23350,23350,0
20230718,161800,133929424650,23350,23350,23350,23350,0
20230718,161700,133929424650,23350,23350,23350,23350,0
20230718,161600,133929424650,23350,23350,23350,23350,0
20230718,161500,133929424650,23350,23350,23350,23350,0
20230718,161400,133929424650,23350,23350,23350,23350,0
20230718,161300,133929424650,23350,23350,23350,23350,0
20230718,161200,133929424650,23350,23350,23350,23350,0
20230718,161100,133929424650,23350,23350,23350,23350,0
20230718,161000,133929424650,23350,23350,23350,23350,0
20230718,160900,133929424650,23350,23350,23350,23350,0
20230718,160800,133929424650,23350,23350,23350,23350,0
20230718,160700,133929424650,23350,23350,23350,23350,0
20230718,160600,133929424650,23350,23350,23350,23350,181612
20230718,160500,133929424650,23350,23350,23350,23350,0
20230718,160400,133929424650,23350,23350,23350,23350,0
20230718,160300,133929424650,23350,23350,23350,23350,0
20230718,160200,133929424650,23350,23350,23350,23350,0
20230718,160100,133929424650,23350,23350,23350,23350,0
20230718,160000,133929424650,23350,23350,23350,23350,0
20230718,155900,133929424650,23350,23350,23350,23350,0
20230718,155800,133929424650,23350,23350,23350,23350,0
20230718,155700,133929424650,23350,23350,23350,23350,0
20230718,155600,133929424650,23350,23350,23350,23350,0
20230718,155500,133929424650,23350,23350,23350,23350,0
20230718,155400,133929424650,23350,23350,23350,23350,0
20230718,155300,133929424650,23350,23350,23350,23350,0
20230718,155200,133929424650,23350,23350,23350,23350,0
20230718,155100,133929424650,23350,23350,23350,23350,0
20230718,155000,133929424650,23350,23350,23350,23350,0
20230718,154900,133929424650,23350,23350,23350,23350,0
20230718,154800,133929424650,23350,23350,23350,23350,0
20230718,154700,133929424650,23350,23350,23350,23350,0
20230718,154600,133929424650,23350,23350,23350,23350,0
20230718,154500,133929424650,23350,23350,23350,23350,0
20230718,154400,133929424650,23350,23350,23350,23350,0
20230718,154300,133929424650,23350,23350,23350,23350,0
20230718,154200,133929424650,23350,23350,23350,23350,0
20230718,154100,133929424650,23350,23350,23350,23350,0
20230718,154000,133929424650,23350,23350,23350,23350,0
20230718,153900,133929424650,23350,23350,23350,23350,0
20230718,153800,133929424650,23350,23350,23350,23350,0
20230718,153700,133929424650,23350,23350,23350,23350,0
20230718,153600,133929424650,23350,23350,23350,23350,181612
20230718,153500,133929424650,23350,23350,23350,23350,0
20230718,153400,133929424650,23350,23350,23350,23350,0
20230718,153300,133929424650,23350,23350,23350,23350,0
20230718,153200,133929424650,23350,23350,23350,23350,0
20230718,153100,133929424650,23350,23350,23350,23350,0
20230718,153000,133929424650,23350,23350,23350,23350,181612
20230718,152900,129688784450,23400,23400,23400,23400,0
20230718,152800,129688784450,23400,23400,23400,23400,0
20230718,152700,129688784450,23400,23400,23400,23400,0
20230718,152600,129688784450,23400,23400,23400,23400,0
20230718,152500,129688784450,23400,23400,23400,23400,0
20230718,152400,129688784450,23400,23400,23400,23400,0
20230718,152300,129688784450,23400,23400,23400,23400,0
20230718,152200,129688784450,23400,23400,23400,23400,0
20230718,152100,129688784450,23400,23400,23400,23400,0
20230718,152000,129688784450,23400,23400,23400,23400,0
20230718,151900,129688784450,23400,23500,23500,23250,126829
20230718,151800,126722001700,23500,23150,23500,23100,175123
20230718,151700,122641171500,23100,23100,23200,23050,125990
20230718,151600,119728394700,23000,23000,23000,23000,0
20230718,151500,119728394700,23000,22950,23000,22900,56900
20230718,151400,118420158900,22950,22850,23000,22850,201017
20230718,151300,113805816050,22850,22850,22900,22750,51433
20230718,151200,112632048300,22800,22900,22900,22800,40929
20230718,151100,111696196450,22850,22900,22900,22800,43937
20230718,151000,110692193500,22900,22600,22900,22550,138679
20230718,150900,107533970450,22600,22600,22650,22550,36170
20230718,150800,106716535050,22600,22400,22650,22350,63161
20230718,150700,105292113850,22400,22450,22500,22350,32236
20230718,150600,104568785550,22450,22400,22500,22400,25541
20230718,150500,103995612050,22400,22450,22550,22400,27394
20230718,150400,103379920650,22500,22550,22600,22450,45764
20230718,150300,102348547050,22550,22550,22650,22500,41132
20230718,150200,101419522750,22550,22600,22650,22500,65410
20230718,150100,99942757050,22600,22400,22650,22400,116711
20230718,150000,97313273400,22450,22400,22450,22350,25257
20230718,145900,96747103700,22400,22300,22400,22250,39747
20230718,145800,95857991600,22300,22350,22400,22250,28774
20230718,145700,95215770800,22300,22400,22450,22300,61612
20230718,145600,93836361200,22400,22150,22400,22150,78108
20230718,145500,92096030750,22150,22150,22200,22100,22172
20230718,145400,91604588750,22150,22150,22200,22100,46663
20230718,145300,90570362350,22150,21950,22150,21950,52233
20230718,145200,89418201300,22000,22000,22000,21950,13795
20230718,145100,89114868800,22000,21950,22050,21950,24158
20230718,145000,88583376550,22000,21950,22000,21850,82882
20230718,144900,86761789650,21900,21900,21950,21850,12373
20230718,144800,86490839550,21900,21900,21900,21850,9560
20230718,144700,86281493150,21900,21850,21900,21800,9556
20230718,144600,86072445550,21850,21850,21900,21800,21433
20230718,144500,85603913900,21900,21850,21900,21850,6584
20230718,144400,85459758300,21850,21900,21950,21850,5418
20230718,144300,85341129700,21900,21950,21950,21850,18400
20230718,144200,84937591900,21900,21850,21950,21850,20566
20230718,144100,84487229500,21850,21800,21850,21800,12443
20230718,144000,84215432000,21800,21850,21850,21800,7964
20230718,143900,84041434000,21850,21850,21900,21800,10143
20230718,143800,83819766400,21850,21900,21900,21850,4327
20230718,143700,83725124650,21900,21900,21900,21850,4320
20230718,143600,83630583900,21850,21850,21900,21800,16174
20230718,143500,83277205050,21800,21750,21850,21750,6930
20230718,143400,83126153650,21750,21800,21800,21700,18449
20230718,143300,82724534150,21750,21800,21800,21750,6067
20230718,143200,82592440650,21800,21750,21800,21750,4861
20230718,143100,82486506600,21800,21800,21800,21750,6246
20230718,143000,82350407600,21800,21850,21850,21800,7889
20230718,142900,82178257300,21850,21800,21850,21750,5935
20230718,142800,82048845100,21800,21800,21800,21750,11796
20230718,142700,81791732550,21800,21750,21800,21750,3148
20230718,142600,81723169500,21800,21800,21800,21750,4167
20230718,142500,81632407700,21750,21750,21800,21750,5264
20230718,142400,81517797350,21800,21800,21800,21750,9541
20230718,142300,81309863300,21800,21750,21800,21750,1575
20230718,142200,81275552450,21750,21750,21800,21750,2137
20230718,142100,81229000300,21750,21750,21800,21750,3238
20230718,142000,81158447500,21750,21750,21800,21700,18935
20230718,141900,80746526100,21750,21750,21800,21750,7913
20230718,141800,80574187900,21800,21750,21800,21750,3706
20230718,141700,80493448500,21800,21750,21800,21750,4707
20230718,141600,80390985950,21800,21700,21800,21700,4813
20230718,141500,80286272600,21750,21750,21750,21700,11637
20230718,141400,80033189650,21700,21700,21750,21650,4164
20230718,141300,79942691050,21700,21700,21750,21700,4878
20230718,141200,79836823000,21700,21750,21800,21700,10616
20230718,141100,79605963200,21750,21800,21800,21750,3461
20230718,141000,79530539000,21800,21800,21850,21750,9434
20230718,140900,79324833250,21850,21800,21850,21750,6107
20230718,140800,79191694650,21800,21800,21850,21750,3855
20230718,140700,79107720050,21800,21850,21850,21800,13084
20230718,140600,78822375600,21800,21700,21850,21700,30917
20230718,140500,78149204000,21700,21700,21750,21650,9639
20230718,140400,77940083950,21700,21750,21750,21650,3988
20230718,140300,77853567150,21750,21700,21750,21650,6486
20230718,140200,77712772050,21700,21650,21700,21650,12046
20230718,140100,77451415550,21700,21700,21700,21650,2169
20230718,140000,77404417350,21700,21700,21700,21650,4725
20230718,135900,77301940300,21650,21650,21700,21600,8429
20230718,135800,77119485400,21600,21600,21650,21550,3839
20230718,135700,77036563600,21550,21650,21650,21550,3376
20230718,135600,76963619150,21600,21600,21650,21600,3401
20230718,135500,76890125300,21600,21600,21650,21550,4820
20230718,135400,76785998800,21600,21550,21600,21550,8593
20230718,135300,76600550950,21550,21600,21650,21550,3202
20230718,135200,76531469800,21550,21600,21650,21550,8430
20230718,135100,76349446350,21550,21550,21600,21550,3669
20230718,135000,76270356600,21550,21600,21600,21550,2964
20230718,134900,76206408250,21550,21550,21600,21550,3413
20230718,134800,76132839450,21550,21500,21600,21500,2732
20230718,134700,76073976150,21500,21550,21600,21500,2444
20230718,134600,76021296950,21600,21550,21600,21500,5356
20230718,134500,75905872250,21550,21550,21600,21500,3141
20230718,134400,75838212250,21500,21600,21600,21500,2421
20230718,134300,75786055800,21550,21600,21650,21550,5157
20230718,134200,75674833650,21600,21650,21650,21600,6838
20230718,134100,75526946700,21650,21700,21700,21600,6297
20230718,134000,75390615750,21650,21700,21750,21650,2697
20230718,133900,75332127150,21700,21700,21750,21650,10574
20230718,133800,75102541250,21700,21550,21700,21550,29298
20230718,133700,74468153300,21550,21600,21600,21500,3734
20230718,133600,74387657450,21600,21600,21600,21550,5254
20230718,133500,74274246000,21550,21500,21600,21500,4657
20230718,133400,74173894350,21500,21600,21600,21500,7795
20230718,133300,74005724400,21600,21600,21650,21600,4552
20230718,133200,73907380100,21600,21650,21650,21600,2618
20230718,133100,73850811300,21650,21650,21650,21600,1987
20230718,133000,73807852200,21600,21650,21650,21600,1685
20230718,132900,73771395000,21650,21700,21700,21600,1850
20230718,132800,73731359300,21650,21650,21700,21600,3194
20230718,132700,73662197600,21650,21700,21700,21600,2108
20230718,132600,73616568300,21650,21700,21750,21650,9425
20230718,132500,73412190950,21700,21700,21750,21650,8391
20230718,132400,73230108650,21700,21700,21750,21600,30364
20230718,132300,72571921400,21700,21650,21700,21650,4449
20230718,132200,72475407700,21650,21650,21700,21650,3564
20230718,132100,72398120400,21700,21600,21700,21600,9530
20230718,132000,72191851550,21650,21600,21650,21600,3500
20230718,131900,72116157750,21600,21600,21650,21550,3322
20230718,131800,72044405500,21600,21600,21600,21550,6493
20230718,131700,71904211950,21600,21450,21600,21450,6297
20230718,131600,71768423200,21500,21550,21550,21450,8958
20230718,131500,71575770600,21500,21500,21550,21450,3229
20230718,131400,71506333100,21500,21500,21550,21450,4964
20230718,131300,71399634900,21500,21550,21550,21450,5699
20230718,131200,71276984650,21550,21650,21650,21500,6515
20230718,131100,71136543750,21650,21450,21700,21450,68602
20230718,131000,69657229950,21450,21400,21450,21400,10504
20230718,130900,69432080150,21400,21500,21500,21400,4143
20230718,130800,69343199600,21450,21500,21500,21450,1147
20230718,130700,69318554900,21500,21500,21500,21450,1659
20230718,130600,69282926700,21500,21500,21500,21450,1019
20230718,130500,69261048600,21450,21500,21500,21450,1053
20230718,130400,69238455000,21500,21500,21500,21450,2333
20230718,130300,69188355850,21500,21500,21500,21450,4337
20230718,130200,69095124450,21450,21550,21550,21450,7201
20230718,130100,68940230900,21550,21450,21550,21450,6445
20230718,130000,68801738500,21450,21450,21500,21400,5618
20230718,125900,68681222600,21450,21450,21550,21450,2422
20230718,125800,68629253450,21550,21500,21550,21450,5357
20230718,125700,68514137600,21500,21550,21600,21500,3699
20230718,125600,68434563850,21550,21550,21600,21550,5325
20230718,125500,68319637700,21550,21550,21600,21500,6375
20230718,125400,68182228200,21550,21600,21650,21500,13536
20230718,125300,67890083250,21600,21650,21700,21550,25130
20230718,125200,67346196450,21650,21550,21650,21500,28576
20230718,125100,66729559850,21600,21500,21600,21400,26130
20230718,125000,66167309550,21450,21450,21500,21350,13580
20230718,124900,65876201650,21400,21350,21450,21300,15398
20230718,124800,65546950850,21350,21300,21350,21300,6127
20230718,124700,65416317000,21300,21300,21350,21300,1982
20230718,124600,65374024450,21300,21250,21350,21250,5340
20230718,124500,65260317950,21300,21350,21350,21250,7581
20230718,124400,65098831650,21350,21300,21350,21250,13737
20230718,124300,64806198700,21250,21300,21300,21250,3038
20230718,124200,64741500600,21300,21200,21300,21200,5418
20230718,124100,64626368250,21200,21200,21250,21150,5927
20230718,124000,64500750150,21200,21200,21200,21150,3098
20230718,123900,64435075100,21200,21150,21200,21150,3848
20230718,123800,64353519150,21150,21150,21200,21100,4493
20230718,123700,64258448600,21150,21100,21150,21100,1174
20230718,123600,64233626200,21150,21150,21150,21100,1006
20230718,123500,64212350950,21100,21150,21150,21100,5389
20230718,123400,64098380450,21150,21100,21150,21100,3855
20230718,123300,64016883000,21150,21100,21150,21050,3605
20230718,123200,63940788950,21100,21100,21100,21050,12500
20230718,123100,63677057550,21050,21050,21100,21050,12768
20230718,123000,63407670950,21050,21100,21100,21050,4101
20230718,122900,63321141950,21100,21050,21100,21000,3381
20230718,122800,63249970300,21050,21050,21050,21000,2038
20230718,122700,63207078800,21050,21050,21050,21000,2272
20230718,122600,63159349650,21000,21050,21050,21000,2443
20230718,122500,63107991100,21000,21000,21050,21000,1421
20230718,122400,63078123800,21000,21000,21050,21000,2715
20230718,122300,63021091950,21000,21000,21050,21000,1270
20230718,122200,62994395000,21050,21100,21100,21000,12423
20230718,122100,62732818650,21100,21050,21100,21050,2079
20230718,122000,62688976800,21100,21050,21100,21050,738
20230718,121900,62673420400,21050,21050,21100,21050,7897
20230718,121800,62507162550,21000,21050,21050,21000,1039
20230718,121700,62485312400,21050,21050,21050,21000,1230
20230718,121600,62459431300,21050,21050,21050,21000,603
20230718,121500,62446740100,21050,21050,21050,21000,659
20230718,121400,62432879050,21000,21050,21050,21000,2258
20230718,121300,62385443100,21000,20950,21050,20950,810
20230718,121200,62368403450,21000,21100,21100,21000,10042
20230718,121100,62157230600,21050,21100,21100,21050,1229
20230718,121000,62131314500,21100,21100,21100,21050,2586
20230718,120900,62076776250,21100,21050,21100,21050,919
20230718,120800,62057399400,21100,21050,21100,21050,849
20230718,120700,62039507950,21050,21100,21100,21050,2835
20230718,120600,61979814350,21050,21150,21150,21050,6919
20230718,120500,61833901950,21150,21100,21150,21050,1537
20230718,120400,61801430450,21100,21100,21150,21050,2542
20230718,120300,61747823300,21100,21050,21100,21050,3203
20230718,120200,61680266650,21050,21000,21050,21000,2738
20230718,120100,61622689800,21050,21050,21050,21000,652
20230718,120000,61608967700,21000,21050,21050,21000,2180
20230718,115900,61563172500,21050,21100,21100,21000,1858
20230718,115800,61524111350,21100,21000,21100,21000,2001
20230718,115700,61481989000,21000,21050,21100,21000,1021
20230718,115600,61460489100,21050,21000,21100,20950,5548
20230718,115500,61343821750,21000,21050,21100,20900,56212
20230718,115400,60164186950,21050,21050,21100,21050,4694
20230718,115300,60065209450,21050,21100,21150,21050,2381
20230718,115200,60015008000,21100,21050,21100,21050,1963
20230718,115100,59973630150,21050,21100,21150,21050,3629
20230718,115000,59897052450,21150,21050,21150,21050,8666
20230718,114900,59714233000,21100,21100,21100,21050,1152
20230718,114800,59689961350,21050,21100,21100,21050,1498
20230718,114700,59658379300,21050,21100,21100,21050,2992
20230718,114600,59595326850,21100,21100,21100,21050,5040
20230718,114500,59489109600,21100,21100,21150,21100,3906
20230718,114400,59406678150,21100,21100,21150,21100,8090
20230718,114300,59235959200,21150,21150,21150,21100,1726
20230718,114200,59199477200,21100,21150,21200,21100,1665
20230718,114100,59164255950,21150,21100,21150,21100,5099
20230718,114000,59056494900,21100,21100,21150,21100,3451
20230718,113900,58983603700,21150,21150,21150,21100,1419
20230718,113800,58953606600,21150,21100,21150,21100,4854
20230718,113700,58851132200,21100,21200,21200,21100,8028
20230718,113600,58681534100,21200,21150,21250,21100,10210
20230718,113500,58465486400,21100,21150,21150,21100,1980
20230718,113400,58423657050,21100,21100,21150,21100,3496
20230718,113300,58349872950,21150,21150,21150,21050,3979
20230718,113200,58265892300,21050,21150,21150,21050,6892
20230718,113100,58120417050,21150,21150,21200,21100,4167
20230718,113000,58032357400,21150,21250,21250,21100,21716
20230718,112900,57573543750,21200,21200,21250,21200,5446
20230718,112800,57458055900,21200,21250,21250,21200,1859
20230718,112700,57418617100,21200,21200,21250,21200,5427
20230718,112600,57303555150,21200,21300,21300,21200,11144
20230718,112500,57066678950,21300,21250,21300,21250,3326
20230718,112400,56995948300,21300,21300,21300,21250,3136
20230718,112300,56929241450,21300,21300,21300,21250,1668
20230718,112200,56893756800,21300,21300,21300,21250,1455
20230718,112100,56862817200,21250,21300,21300,21250,3657
20230718,112000,56785073700,21300,21250,21300,21250,1571
20230718,111900,56751657600,21300,21200,21300,21200,3566
20230718,111800,56675914050,21200,21300,21300,21200,3730
20230718,111700,56596690450,21300,21300,21300,21250,3714
20230718,111600,56517650350,21300,21350,21350,21300,3468
20230718,111500,56443756200,21300,21350,21350,21300,1200
20230718,111400,56418180900,21350,21400,21400,21350,7039
20230718,111300,56267768200,21400,21400,21400,21350,4047
20230718,111200,56181272000,21400,21300,21400,21300,6223
20230718,111100,56048443750,21300,21350,21350,21300,10478
20230718,111000,55825144900,21300,21350,21400,21300,7178
20230718,110900,55671966150,21350,21300,21350,21250,1415
20230718,110800,55641824950,21250,21250,21350,21200,4843
20230718,110700,55538707900,21250,21250,21300,21200,2982
20230718,110600,55475325600,21250,21250,21300,21250,1730
20230718,110500,55438553150,21250,21200,21250,21100,13791
20230718,110400,55146600650,21200,21300,21300,21200,12814
20230718,110300,54874194000,21250,21300,21300,21250,3244
20230718,110200,54805149800,21300,21200,21300,21200,5950
20230718,110100,54678633400,21200,21100,21200,21050,11113
20230718,110000,54443747850,21100,21200,21200,21100,17998
20230718,105900,54063835000,21150,21200,21250,21150,12761
20230718,105800,53793726950,21200,21250,21300,21200,7773
20230718,105700,53628763450,21200,21350,21400,21200,12981
20230718,105600,53352296450,21350,21300,21350,21250,5056
20230718,105500,53244594250,21250,21200,21300,21200,4810
20230718,105400,53142347850,21250,21250,21250,21150,11433
20230718,105300,52900218950,21250,21200,21250,21150,6769
20230718,105200,52756713350,21200,21250,21300,21200,10469
20230718,105100,52534647500,21250,21300,21300,21250,5920
20230718,105000,52408810200,21250,21300,21400,21250,20740
20230718,104900,51966543800,21350,21300,21350,21300,2246
20230718,104800,51918654650,21300,21350,21350,21300,4739
20230718,104700,51817669600,21300,21300,21350,21300,8604
20230718,104600,51634312250,21300,21250,21350,21250,7060
20230718,104500,51483953700,21200,21300,21350,21200,32034
20230718,104400,50803289600,21350,21350,21400,21250,19798
20230718,104300,50381059750,21350,21450,21450,21350,13818
20230718,104200,50085712400,21400,21400,21500,21400,15143
20230718,104100,49761166900,21400,21450,21500,21400,7631
20230718,104000,49597562900,21450,21500,21550,21400,21143
20230718,103900,49143419800,21500,21600,21650,21500,15116
20230718,103800,48817395950,21600,21600,21650,21600,3627
20230718,103700,48738957600,21600,21550,21650,21550,7966
20230718,103600,48566898150,21550,21750,21750,21550,20784
20230718,103500,48117674300,21700,21700,21750,21650,11582
20230718,103400,47866562700,21700,21700,21750,21650,7145
20230718,103300,47711533250,21750,21750,21750,21650,4743
20230718,103200,47608572600,21750,21750,21800,21650,13817
20230718,103100,47308269550,21700,21600,21750,21600,12612
20230718,103000,47034913550,21600,21650,21750,21600,13525
20230718,102900,46742030800,21600,21700,21750,21600,13452
20230718,102800,46450454550,21750,21650,21750,21600,14300
20230718,102700,46140319750,21600,21650,21650,21600,4229
20230718,102600,46048875250,21650,21750,21750,21550,20960
20230718,102500,45594699100,21750,21600,21750,21550,24049
20230718,102400,45074557500,21600,21850,21850,21600,41928
20230718,102300,44163947600,21800,21850,21900,21750,33727
20230718,102200,43427443700,21850,21650,22000,21650,181211
20230718,102100,39465342950,21600,21600,21700,21550,25242
20230718,102000,38919305550,21600,21500,21600,21500,6342
20230718,101900,38782557300,21500,21450,21550,21400,8843
20230718,101800,38592569600,21450,21400,21500,21350,29089
20230718,101700,37969621300,21400,21650,21650,21400,30122
20230718,101600,37321490750,21650,21600,21700,21600,18303
20230718,101500,36925027650,21600,21550,21650,21500,14587
20230718,101400,36610498950,21550,21600,21650,21500,17688
20230718,101300,36229220550,21600,21700,21750,21600,18557
20230718,101200,35827372350,21700,21700,21750,21650,28121
20230718,101100,35217217500,21700,21650,21750,21550,42154
20230718,101000,34302786400,21600,21650,21750,21600,46038
20230718,100900,33304523350,21700,21550,21700,21550,77796
20230718,100800,31620712650,21600,21550,21600,21500,24239
20230718,100700,31098394000,21500,21400,21550,21400,33366
20230718,100600,30381964100,21450,21500,21500,21400,13642
20230718,100500,30089486200,21500,21350,21500,21300,40456
20230718,100400,29223803300,21350,21350,21400,21300,16931
20230718,100300,28862448700,21350,21250,21400,21200,28309
20230718,100200,28259338150,21300,21250,21300,21200,13435
20230718,100100,27973839300,21200,21300,21300,21150,12773
20230718,100000,27702723300,21250,21250,21350,21200,37884
20230718,095900,26896388950,21250,21050,21300,21050,22371
20230718,095800,26422577500,21050,21000,21050,20900,10582
20230718,095700,26200420050,21000,20950,21050,20900,4640
20230718,095600,26103111950,20950,20900,20950,20850,8259
20230718,095500,25930332200,20950,20850,20950,20800,6762
20230718,095400,25789075750,20850,20850,20950,20800,8473
20230718,095300,25612200650,20850,20750,20850,20650,10385
20230718,095200,25396803400,20750,20650,20750,20650,5688
20230718,095100,25279086900,20700,20750,20800,20650,13902
20230718,095000,24991322400,20750,20850,20850,20750,28391
20230718,094900,24401058150,20900,20850,20900,20800,2644
20230718,094800,24345914600,20850,20850,20950,20800,8793
20230718,094700,24162479650,20900,20950,20950,20850,9663
20230718,094600,23960995600,20950,20900,20950,20850,6630
20230718,094500,23822457350,20900,20900,20950,20900,6519
20230718,094400,23686167100,20950,20950,20950,20900,9176
20230718,094300,23494331900,20950,20950,21000,20900,9060
20230718,094200,23304578000,20950,20950,20950,20850,12007
20230718,094100,23053620550,20950,21000,21100,20900,15043
20230718,094000,22738212050,21000,21050,21100,20950,27097
20230718,093900,22169252550,21050,21150,21200,21000,24882
20230718,093800,21645424600,21200,21250,21300,21200,9969
20230718,093700,21433856150,21300,21250,21350,21150,10347
20230718,093600,21214054450,21200,21350,21400,21100,42607
20230718,093500,20308855900,21350,21400,21450,21350,7475
20230718,093400,20148966600,21350,21350,21450,21300,12174
20230718,093300,19888342250,21300,21450,21500,21300,22144
20230718,093200,19413853350,21450,21600,21600,21450,17216
20230718,093100,19043095850,21600,21450,21600,21400,34155
20230718,093000,18307062850,21450,21350,21450,21300,14620
20230718,092900,17994451350,21350,21500,21600,21350,38592
20230718,092800,17165790750,21500,21650,21700,21500,80234
20230718,092700,15431673950,21650,21400,21650,21350,71123
20230718,092600,13902113400,21350,21350,21400,21300,18545
20230718,092500,13506063100,21350,21250,21350,21200,45328
20230718,092400,12540717150,21250,21150,21300,21150,28031
20230718,092300,11945842800,21200,21050,21200,21000,26803
20230718,092200,11379843600,21050,21050,21100,21050,5635
20230718,092100,11261163300,21100,21100,21150,21100,7648
20230718,092000,11099545500,21100,21100,21150,21050,13387
20230718,091900,10816804900,21150,21050,21200,21000,30738
20230718,091800,10167643900,21050,21050,21100,21000,5973
20230718,091700,10041880700,21050,21150,21150,21000,12787
20230718,091600,9772408250,21100,21150,21150,21100,18201
20230718,091500,9387584050,21150,21150,21200,21100,22150
20230718,091400,8919234650,21150,21100,21150,21100,23691
20230718,091300,8418447750,21150,21050,21150,21000,26466
20230718,091200,7860405200,21000,20850,21050,20850,28955
20230718,091100,7252897150,20900,20750,20950,20750,17408
20230718,091000,6890025550,20750,20750,20800,20700,12565
20230718,090900,6629528350,20700,20900,20950,20700,16592
20230718,090800,6284014750,20850,21050,21050,20850,23444
20230718,090700,5793043200,21050,20950,21150,20950,31394
20230718,090600,5131451400,20950,20750,21000,20700,38618
20230718,090500,4326400800,20800,20900,20950,20700,28946
20230718,090400,3723270750,20900,20950,21000,20900,11575
20230718,090300,3480772900,20950,20900,21000,20900,15161
20230718,090200,3163127200,20950,21050,21050,20900,22635
20230718,090100,2688409000,21050,20900,21200,20850,61925
20230718,090000,1387628200,20900,20950,20950,20750,65993