stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,184900,73033708530,3805,3805,3805,3805,167483
20230724,184800,73033708530,3805,3805,3805,3805,0
20230724,184700,73033708530,3805,3805,3805,3805,0
20230724,184600,73033708530,3805,3805,3805,3805,0
20230724,184500,73033708530,3805,3805,3805,3805,0
20230724,184400,73033708530,3805,3805,3805,3805,0
20230724,184300,73033708530,3805,3805,3805,3805,0
20230724,184200,73033708530,3805,3805,3805,3805,0
20230724,184100,73033708530,3805,3805,3805,3805,0
20230724,184000,73033708530,3805,3805,3805,3805,0
20230724,183900,73033708530,3805,3805,3805,3805,0
20230724,183800,73033708530,3805,3805,3805,3805,0
20230724,183700,73033708530,3805,3805,3805,3805,0
20230724,183600,73033708530,3805,3805,3805,3805,0
20230724,183500,73033708530,3805,3805,3805,3805,0
20230724,183400,73033708530,3805,3805,3805,3805,0
20230724,183300,73033708530,3805,3805,3805,3805,0
20230724,183200,73033708530,3805,3805,3805,3805,0
20230724,183100,73033708530,3805,3805,3805,3805,0
20230724,183000,73033708530,3805,3805,3805,3805,0
20230724,182900,73033708530,3805,3805,3805,3805,0
20230724,182800,73033708530,3805,3805,3805,3805,0
20230724,182700,73033708530,3805,3805,3805,3805,0
20230724,182600,73033708530,3805,3805,3805,3805,0
20230724,182500,73033708530,3805,3805,3805,3805,0
20230724,182400,73033708530,3805,3805,3805,3805,0
20230724,182300,73033708530,3805,3805,3805,3805,0
20230724,182200,73033708530,3805,3805,3805,3805,0
20230724,182100,73033708530,3805,3805,3805,3805,0
20230724,182000,73033708530,3805,3805,3805,3805,0
20230724,181900,73033708530,3805,3805,3805,3805,167483
20230724,181800,73033708530,3805,3805,3805,3805,0
20230724,181700,73033708530,3805,3805,3805,3805,0
20230724,181600,73033708530,3805,3805,3805,3805,0
20230724,181500,73033708530,3805,3805,3805,3805,0
20230724,181400,73033708530,3805,3805,3805,3805,0
20230724,181300,73033708530,3805,3805,3805,3805,0
20230724,181200,73033708530,3805,3805,3805,3805,0
20230724,181100,73033708530,3805,3805,3805,3805,0
20230724,181000,73033708530,3805,3805,3805,3805,0
20230724,180900,73033708530,3805,3805,3805,3805,0
20230724,180800,73033708530,3805,3805,3805,3805,0
20230724,180700,73033708530,3805,3805,3805,3805,0
20230724,180600,73033708530,3805,3805,3805,3805,0
20230724,180500,73033708530,3805,3805,3805,3805,0
20230724,180400,73033708530,3805,3805,3805,3805,0
20230724,180300,73033708530,3805,3805,3805,3805,0
20230724,180200,73033708530,3805,3805,3805,3805,0
20230724,180100,73033708530,3805,3805,3805,3805,0
20230724,180000,73033708530,3805,3805,3805,3805,0
20230724,175900,73033708530,3805,3805,3805,3805,0
20230724,175800,73033708530,3805,3805,3805,3805,0
20230724,175700,73033708530,3805,3805,3805,3805,0
20230724,175600,73033708530,3805,3805,3805,3805,0
20230724,175500,73033708530,3805,3805,3805,3805,0
20230724,175400,73033708530,3805,3805,3805,3805,0
20230724,175300,73033708530,3805,3805,3805,3805,0
20230724,175200,73033708530,3805,3805,3805,3805,0
20230724,175100,73033708530,3805,3805,3805,3805,0
20230724,175000,73033708530,3805,3805,3805,3805,0
20230724,174900,73033708530,3805,3805,3805,3805,167483
20230724,174800,73033708530,3805,3805,3805,3805,0
20230724,174700,73033708530,3805,3805,3805,3805,0
20230724,174600,73033708530,3805,3805,3805,3805,0
20230724,174500,73033708530,3805,3805,3805,3805,0
20230724,174400,73033708530,3805,3805,3805,3805,0
20230724,174300,73033708530,3805,3805,3805,3805,0
20230724,174200,73033708530,3805,3805,3805,3805,0
20230724,174100,73033708530,3805,3805,3805,3805,0
20230724,174000,73033708530,3805,3805,3805,3805,0
20230724,173900,73033708530,3805,3805,3805,3805,0
20230724,173800,73033708530,3805,3805,3805,3805,0
20230724,173700,73033708530,3805,3805,3805,3805,0
20230724,173600,73033708530,3805,3805,3805,3805,0
20230724,173500,73033708530,3805,3805,3805,3805,0
20230724,173400,73033708530,3805,3805,3805,3805,0
20230724,173300,73033708530,3805,3805,3805,3805,0
20230724,173200,73033708530,3805,3805,3805,3805,0
20230724,173100,73033708530,3805,3805,3805,3805,0
20230724,173000,73033708530,3805,3805,3805,3805,0
20230724,172900,73033708530,3805,3805,3805,3805,0
20230724,172800,73033708530,3805,3805,3805,3805,0
20230724,172700,73033708530,3805,3805,3805,3805,0
20230724,172600,73033708530,3805,3805,3805,3805,0
20230724,172500,73033708530,3805,3805,3805,3805,0
20230724,172400,73033708530,3805,3805,3805,3805,0
20230724,172300,73033708530,3805,3805,3805,3805,0
20230724,172200,73033708530,3805,3805,3805,3805,0
20230724,172100,73033708530,3805,3805,3805,3805,0
20230724,172000,73033708530,3805,3805,3805,3805,0
20230724,171900,73033708530,3805,3805,3805,3805,167483
20230724,171800,73033708530,3805,3805,3805,3805,0
20230724,171700,73033708530,3805,3805,3805,3805,0
20230724,171600,73033708530,3805,3805,3805,3805,0
20230724,171500,73033708530,3805,3805,3805,3805,0
20230724,171400,73033708530,3805,3805,3805,3805,0
20230724,171300,73033708530,3805,3805,3805,3805,0
20230724,171200,73033708530,3805,3805,3805,3805,0
20230724,171100,73033708530,3805,3805,3805,3805,0
20230724,171000,73033708530,3805,3805,3805,3805,0
20230724,170900,73033708530,3805,3805,3805,3805,0
20230724,170800,73033708530,3805,3805,3805,3805,0
20230724,170700,73033708530,3805,3805,3805,3805,0
20230724,170600,73033708530,3805,3805,3805,3805,0
20230724,170500,73033708530,3805,3805,3805,3805,0
20230724,170400,73033708530,3805,3805,3805,3805,0
20230724,170300,73033708530,3805,3805,3805,3805,0
20230724,170200,73033708530,3805,3805,3805,3805,0
20230724,170100,73033708530,3805,3805,3805,3805,0
20230724,170000,73033708530,3805,3805,3805,3805,0
20230724,165900,73033708530,3805,3805,3805,3805,0
20230724,165800,73033708530,3805,3805,3805,3805,0
20230724,165700,73033708530,3805,3805,3805,3805,0
20230724,165600,73033708530,3805,3805,3805,3805,0
20230724,165500,73033708530,3805,3805,3805,3805,0
20230724,165400,73033708530,3805,3805,3805,3805,0
20230724,165300,73033708530,3805,3805,3805,3805,0
20230724,165200,73033708530,3805,3805,3805,3805,0
20230724,165100,73033708530,3805,3805,3805,3805,0
20230724,165000,73033708530,3805,3805,3805,3805,0
20230724,164900,73033708530,3805,3805,3805,3805,167483
20230724,164800,73033708530,3805,3805,3805,3805,0
20230724,164700,73033708530,3805,3805,3805,3805,0
20230724,164600,73033708530,3805,3805,3805,3805,0
20230724,164500,73033708530,3805,3805,3805,3805,0
20230724,164400,73033708530,3805,3805,3805,3805,0
20230724,164300,73033708530,3805,3805,3805,3805,0
20230724,164200,73033708530,3805,3805,3805,3805,0
20230724,164100,73033708530,3805,3805,3805,3805,0
20230724,164000,73033708530,3805,3805,3805,3805,0
20230724,163900,73033708530,3805,3805,3805,3805,0
20230724,163800,73033708530,3805,3805,3805,3805,0
20230724,163700,73033708530,3805,3805,3805,3805,0
20230724,163600,73033708530,3805,3805,3805,3805,0
20230724,163500,73033708530,3805,3805,3805,3805,0
20230724,163400,73033708530,3805,3805,3805,3805,0
20230724,163300,73033708530,3805,3805,3805,3805,0
20230724,163200,73033708530,3805,3805,3805,3805,0
20230724,163100,73033708530,3805,3805,3805,3805,0
20230724,163000,73033708530,3805,3805,3805,3805,0
20230724,162900,73033708530,3805,3805,3805,3805,0
20230724,162800,73033708530,3805,3805,3805,3805,0
20230724,162700,73033708530,3805,3805,3805,3805,0
20230724,162600,73033708530,3805,3805,3805,3805,0
20230724,162500,73033708530,3805,3805,3805,3805,0
20230724,162400,73033708530,3805,3805,3805,3805,0
20230724,162300,73033708530,3805,3805,3805,3805,0
20230724,162200,73033708530,3805,3805,3805,3805,0
20230724,162100,73033708530,3805,3805,3805,3805,0
20230724,162000,73033708530,3805,3805,3805,3805,0
20230724,161900,73033708530,3805,3805,3805,3805,167483
20230724,161800,73033708530,3805,3805,3805,3805,0
20230724,161700,73033708530,3805,3805,3805,3805,0
20230724,161600,73033708530,3805,3805,3805,3805,0
20230724,161500,73033708530,3805,3805,3805,3805,0
20230724,161400,73033708530,3805,3805,3805,3805,0
20230724,161300,73033708530,3805,3805,3805,3805,0
20230724,161200,73033708530,3805,3805,3805,3805,0
20230724,161100,73033708530,3805,3805,3805,3805,0
20230724,161000,73033708530,3805,3805,3805,3805,0
20230724,160900,73033708530,3805,3805,3805,3805,0
20230724,160800,73033708530,3805,3805,3805,3805,0
20230724,160700,73033708530,3805,3805,3805,3805,0
20230724,160600,73033708530,3805,3805,3805,3805,0
20230724,160500,73033708530,3805,3805,3805,3805,0
20230724,160400,73033708530,3805,3805,3805,3805,0
20230724,160300,73033708530,3805,3805,3805,3805,0
20230724,160200,73033708530,3805,3805,3805,3805,0
20230724,160100,73033708530,3805,3805,3805,3805,0
20230724,160000,73033708530,3805,3805,3805,3805,0
20230724,155900,73033708530,3805,3805,3805,3805,0
20230724,155800,73033708530,3805,3805,3805,3805,0
20230724,155700,73033708530,3805,3805,3805,3805,0
20230724,155600,73033708530,3805,3805,3805,3805,0
20230724,155500,73033708530,3805,3805,3805,3805,0
20230724,155400,73033708530,3805,3805,3805,3805,0
20230724,155300,73033708530,3805,3805,3805,3805,0
20230724,155200,73033708530,3805,3805,3805,3805,0
20230724,155100,73033708530,3805,3805,3805,3805,0
20230724,155000,73033708530,3805,3805,3805,3805,0
20230724,154900,73033708530,3805,3805,3805,3805,167483
20230724,154800,73033708530,3805,3805,3805,3805,0
20230724,154700,73033708530,3805,3805,3805,3805,0
20230724,154600,73033708530,3805,3805,3805,3805,0
20230724,154500,73033708530,3805,3805,3805,3805,0
20230724,154400,73033708530,3805,3805,3805,3805,0
20230724,154300,73033708530,3805,3805,3805,3805,0
20230724,154200,73033708530,3805,3805,3805,3805,0
20230724,154100,73033708530,3805,3805,3805,3805,0
20230724,154000,73033708530,3805,3805,3805,3805,0
20230724,153900,73033708530,3805,3805,3805,3805,0
20230724,153800,73033708530,3805,3805,3805,3805,0
20230724,153700,73033708530,3805,3805,3805,3805,0
20230724,153600,73033708530,3805,3805,3805,3805,0
20230724,153500,73033708530,3805,3805,3805,3805,0
20230724,153400,73033708530,3805,3805,3805,3805,0
20230724,153300,73033708530,3805,3805,3805,3805,0
20230724,153200,73033708530,3805,3805,3805,3805,0
20230724,153100,73033708530,3805,3805,3805,3805,0
20230724,153000,73033708530,3805,3805,3805,3805,167483
20230724,152900,72396435715,3800,3800,3800,3800,0
20230724,152800,72396435715,3800,3800,3800,3800,0
20230724,152700,72396435715,3800,3800,3800,3800,0
20230724,152600,72396435715,3800,3800,3800,3800,0
20230724,152500,72396435715,3800,3800,3800,3800,0
20230724,152400,72396435715,3800,3800,3800,3800,0
20230724,152300,72396435715,3800,3800,3800,3800,0
20230724,152200,72396435715,3800,3800,3800,3800,0
20230724,152100,72396435715,3800,3800,3800,3800,0
20230724,152000,72396435715,3800,3800,3800,3800,0
20230724,151900,72396435715,3800,3815,3820,3800,163257
20230724,151800,71774128095,3815,3810,3815,3805,103232
20230724,151700,71380595720,3810,3800,3810,3800,79860
20230724,151600,71076606070,3800,3780,3805,3780,68755
20230724,151500,70815911865,3785,3790,3795,3780,43637
20230724,151400,70650631520,3795,3775,3795,3775,29796
20230724,151300,70537866000,3775,3790,3795,3770,50310
20230724,151200,70347828235,3795,3810,3815,3785,68511
20230724,151100,70087543515,3810,3785,3815,3780,94684
20230724,151000,69727346045,3785,3765,3785,3760,55018
20230724,150900,69519993335,3765,3795,3795,3760,88821
20230724,150800,69184424345,3795,3815,3820,3785,122206
20230724,150700,68720156380,3815,3795,3820,3780,328176
20230724,150600,67471468440,3790,3760,3795,3760,144551
20230724,150500,66925059580,3750,3725,3760,3720,86341
20230724,150400,66601747980,3725,3725,3725,3720,21070
20230724,150300,66523312065,3725,3720,3725,3715,23561
20230724,150200,66435694675,3720,3715,3720,3710,14890
20230724,150100,66380366630,3715,3720,3720,3710,12701
20230724,150000,66333199535,3720,3715,3720,3715,8742
20230724,145900,66300703980,3715,3710,3715,3710,22097
20230724,145800,66218636805,3710,3710,3715,3705,16265
20230724,145700,66158292205,3710,3705,3710,3700,13541
20230724,145600,66108123255,3705,3700,3705,3695,16989
20230724,145500,66045274305,3700,3690,3700,3690,14694
20230724,145400,65990947730,3695,3675,3695,3675,10320
20230724,145300,65952923455,3675,3675,3680,3670,14173
20230724,145200,65900841325,3675,3675,3680,3670,11400
20230724,145100,65858974245,3675,3680,3685,3675,25919
20230724,145000,65763626480,3680,3690,3690,3680,9616
20230724,144900,65728183200,3690,3695,3695,3680,19999
20230724,144800,65654519170,3695,3685,3700,3685,11045
20230724,144700,65613753955,3680,3690,3700,3675,50718
20230724,144600,65426724685,3690,3710,3715,3690,42843
20230724,144500,65267994925,3710,3715,3715,3705,11474
20230724,144400,65225415920,3715,3715,3715,3710,10933
20230724,144300,65184828260,3715,3720,3720,3710,11826
20230724,144200,65140901135,3715,3715,3720,3710,17469
20230724,144100,65076010400,3715,3725,3725,3715,14730
20230724,144000,65021201945,3725,3725,3730,3720,11996
20230724,143900,64976530315,3725,3730,3735,3720,11211
20230724,143800,64934772775,3735,3730,3735,3725,12834
20230724,143700,64886944100,3730,3730,3735,3725,12620
20230724,143600,64839863775,3730,3730,3735,3730,10202
20230724,143500,64801805800,3730,3720,3735,3715,31349
20230724,143400,64684910095,3720,3715,3720,3715,14756
20230724,143300,64630031830,3715,3720,3720,3710,4109
20230724,143200,64614771920,3720,3725,3730,3710,10009
20230724,143100,64577565400,3725,3735,3735,3720,12280
20230724,143000,64531762115,3730,3715,3730,3715,36399
20230724,142900,64396224705,3720,3715,3720,3715,14389
20230724,142800,64342727900,3715,3720,3725,3715,10682
20230724,142700,64302996270,3720,3720,3725,3715,31094
20230724,142600,64187286090,3720,3710,3720,3705,13381
20230724,142500,64137592210,3710,3705,3710,3700,25732
20230724,142400,64042255550,3705,3695,3705,3695,4515
20230724,142300,64025540620,3700,3710,3715,3700,4583
20230724,142200,64008554685,3710,3710,3710,3700,8839
20230724,142100,63975786330,3715,3705,3715,3700,8274
20230724,142000,63945092160,3700,3695,3700,3690,9666
20230724,141900,63909360620,3695,3695,3700,3690,13294
20230724,141800,63860272095,3695,3690,3695,3690,10441
20230724,141700,63821729535,3695,3700,3700,3690,10044
20230724,141600,63784602205,3700,3700,3705,3695,9456
20230724,141500,63749620020,3700,3695,3700,3680,34032
20230724,141400,63623959455,3695,3715,3715,3690,28315
20230724,141300,63519254605,3715,3720,3720,3715,12536
20230724,141200,63472631635,3720,3710,3725,3710,12478
20230724,141100,63426238670,3715,3700,3720,3695,10144
20230724,141000,63388687365,3695,3720,3725,3695,23250
20230724,140900,63302527110,3720,3710,3730,3705,12696
20230724,140800,63255399640,3715,3740,3740,3705,47309
20230724,140700,63079181005,3740,3735,3750,3730,49257
20230724,140600,62894971715,3740,3725,3740,3720,78996
20230724,140500,62600279905,3725,3705,3725,3705,43924
20230724,140400,62437077465,3710,3700,3710,3695,10351
20230724,140300,62398762000,3695,3680,3710,3680,52434
20230724,140200,62204822080,3680,3690,3690,3680,4960
20230724,140100,62186542275,3685,3690,3695,3685,13312
20230724,140000,62137445020,3690,3700,3700,3690,13651
20230724,135900,62086975120,3700,3690,3700,3690,16982
20230724,135800,62024234005,3695,3695,3700,3680,27051
20230724,135700,61924377700,3700,3665,3700,3665,36888
20230724,135600,61788532990,3665,3675,3695,3665,26920
20230724,135500,61689507785,3670,3640,3680,3640,12811
20230724,135400,61642662085,3640,3635,3650,3635,15026
20230724,135300,61587964090,3635,3655,3655,3635,13255
20230724,135200,61539706240,3655,3665,3675,3635,18287
20230724,135100,61472935430,3665,3685,3690,3665,29126
20230724,135000,61365863865,3685,3685,3700,3680,33607
20230724,134900,61241873400,3685,3690,3690,3670,32594
20230724,134800,61121863015,3690,3680,3700,3675,44778
20230724,134700,60956658780,3680,3650,3685,3650,40155
20230724,134600,60809204520,3650,3635,3665,3630,38805
20230724,134500,60667641000,3635,3625,3635,3625,24521
20230724,134400,60578622420,3625,3615,3640,3605,29209
20230724,134300,60472806765,3615,3605,3615,3600,21457
20230724,134200,60395423505,3605,3610,3615,3595,68375
20230724,134100,60149155390,3610,3605,3615,3605,46722
20230724,134000,59980488725,3605,3615,3615,3600,59156
20230724,133900,59767077265,3615,3615,3625,3610,30668
20230724,133800,59656231620,3610,3615,3630,3610,52275
20230724,133700,59466977795,3615,3630,3630,3605,81894
20230724,133600,59170918670,3625,3640,3640,3620,58175
20230724,133500,58959768375,3640,3655,3655,3630,102006
20230724,133400,58587970380,3655,3670,3675,3655,23362
20230724,133300,58502423300,3670,3665,3675,3660,16680
20230724,133200,58441310245,3665,3675,3675,3665,10980
20230724,133100,58401015760,3675,3665,3675,3655,25960
20230724,133000,58305928930,3660,3665,3670,3650,48538
20230724,132900,58128499135,3665,3675,3675,3660,33142
20230724,132800,58006976320,3670,3675,3685,3665,32238
20230724,132700,57888566465,3685,3675,3690,3670,13824
20230724,132600,57837770325,3675,3685,3685,3670,19031
20230724,132500,57767809310,3680,3690,3690,3680,2377
20230724,132400,57759057955,3690,3675,3695,3675,14982
20230724,132300,57703936070,3675,3675,3700,3665,19319
20230724,132200,57632875010,3670,3685,3690,3670,25163
20230724,132100,57540323885,3685,3690,3695,3680,20149
20230724,132000,57466017500,3690,3695,3695,3690,6379
20230724,131900,57442469300,3695,3700,3700,3680,16136
20230724,131800,57382884100,3700,3700,3705,3695,11206
20230724,131700,57341432375,3700,3685,3705,3685,26958
20230724,131600,57241817875,3685,3665,3695,3655,71497
20230724,131500,56979314530,3665,3675,3680,3660,38358
20230724,131400,56838656115,3675,3670,3695,3670,26212
20230724,131300,56742315710,3670,3685,3690,3660,68879
20230724,131200,56489302520,3690,3705,3710,3685,34877
20230724,131100,56360501150,3710,3690,3710,3685,15517
20230724,131000,56303180285,3685,3685,3695,3680,19780
20230724,130900,56230250210,3685,3700,3705,3685,25256
20230724,130800,56136975625,3705,3705,3710,3695,14036
20230724,130700,56085010235,3705,3705,3710,3700,25188
20230724,130600,55991660575,3705,3715,3715,3695,30037
20230724,130500,55880337240,3715,3725,3730,3710,42889
20230724,130400,55720904785,3730,3730,3735,3725,21143
20230724,130300,55642042735,3730,3725,3735,3725,20371
20230724,130200,55566030360,3735,3715,3740,3710,39045
20230724,130100,55420634235,3715,3710,3720,3705,18152
20230724,130000,55353265595,3710,3680,3710,3665,50462
20230724,125900,55167438945,3680,3690,3700,3680,47036
20230724,125800,54993747700,3690,3705,3710,3670,96610
20230724,125700,54637114390,3705,3725,3725,3705,72941
20230724,125600,54366411340,3730,3725,3730,3720,13865
20230724,125500,54314748815,3730,3730,3730,3720,18350
20230724,125400,54246384225,3730,3730,3730,3725,26481
20230724,125300,54147668915,3725,3725,3730,3720,21249
20230724,125200,54068530010,3720,3735,3740,3720,23165
20230724,125100,53982232905,3735,3735,3745,3730,17209
20230724,125000,53917951015,3735,3715,3740,3710,39757
20230724,124900,53770002715,3715,3715,3725,3710,75363
20230724,124800,53489982220,3715,3740,3740,3715,84040
20230724,124700,53176758435,3745,3740,3750,3740,19619
20230724,124600,53103327600,3740,3745,3750,3740,20220
20230724,124500,53027619440,3745,3745,3750,3740,27645
20230724,124400,52924111550,3750,3750,3755,3745,20558
20230724,124300,52847052485,3750,3760,3765,3745,23486
20230724,124200,52758981380,3750,3745,3760,3740,42429
20230724,124100,52599932160,3740,3770,3770,3740,70381
20230724,124000,52335726070,3770,3770,3780,3765,16898
20230724,123900,52272019675,3780,3790,3790,3770,41419
20230724,123800,52115388810,3790,3770,3795,3765,95772
20230724,123700,51752887245,3765,3750,3770,3745,35178
20230724,123600,51620685055,3745,3740,3755,3735,30884
20230724,123500,51505081660,3740,3755,3760,3740,64450
20230724,123400,51263413940,3755,3755,3765,3755,13318
20230724,123300,51213380815,3760,3760,3765,3755,30755
20230724,123200,51097782470,3760,3755,3765,3750,30694
20230724,123100,50982436900,3755,3775,3775,3755,38412
20230724,123000,50837913520,3765,3775,3780,3765,44369
20230724,122900,50670627020,3775,3765,3785,3760,27710
20230724,122800,50566119215,3765,3775,3775,3760,48453
20230724,122700,50383688540,3775,3775,3780,3775,25468
20230724,122600,50287479515,3785,3790,3795,3775,39732
20230724,122500,50137091300,3785,3785,3790,3775,29013
20230724,122400,50027266985,3775,3770,3785,3765,38040
20230724,122300,49883688465,3775,3790,3790,3770,39119
20230724,122200,49735905585,3785,3775,3795,3770,70500
20230724,122100,49469160790,3770,3780,3780,3765,77274
20230724,122000,49177613070,3780,3810,3815,3775,89386
20230724,121900,48838723425,3815,3800,3820,3790,135973
20230724,121800,48320535030,3795,3775,3810,3770,117737
20230724,121700,47873645365,3775,3740,3780,3740,77520
20230724,121600,47582418280,3745,3760,3760,3740,57315
20230724,121500,47367526750,3760,3745,3770,3740,74075
20230724,121400,47089244560,3745,3770,3770,3730,196478
20230724,121300,46353214845,3770,3785,3795,3770,93166
20230724,121200,46000900010,3780,3820,3825,3770,149255
20230724,121100,45436164310,3820,3835,3840,3800,159495
20230724,121000,44827045250,3835,3845,3855,3820,322548
20230724,120900,43588025735,3845,3790,3845,3785,487936
20230724,120800,41727900960,3785,3775,3790,3770,183827
20230724,120700,41032738615,3775,3775,3780,3755,79314
20230724,120600,40734104410,3770,3780,3780,3760,70773
20230724,120500,40466914235,3765,3750,3785,3745,118797
20230724,120400,40018367960,3740,3795,3795,3735,200975
20230724,120300,39261714495,3790,3775,3795,3770,263455
20230724,120200,38264339255,3775,3720,3780,3715,125744
20230724,120100,37792667165,3715,3755,3770,3705,172919
20230724,120000,37146841745,3770,3790,3795,3750,336351
20230724,115900,35874616755,3790,3730,3795,3730,538618
20230724,115800,33847126635,3730,3695,3730,3690,345650
20230724,115700,32565967600,3690,3695,3700,3640,122212
20230724,115600,32115267675,3700,3650,3700,3640,155942
20230724,115500,31541336230,3650,3615,3650,3615,64034
20230724,115400,31309023245,3615,3615,3620,3615,2577
20230724,115300,31299705045,3615,3615,3620,3610,12062
20230724,115200,31256107070,3615,3615,3615,3610,7699
20230724,115100,31228300135,3615,3615,3620,3610,6734
20230724,115000,31203956135,3610,3605,3615,3605,7566
20230724,114900,31176665575,3610,3610,3615,3600,15534
20230724,114800,31120638620,3610,3620,3620,3610,16350
20230724,114700,31061594855,3620,3620,3620,3615,6559
20230724,114600,31037879550,3615,3620,3625,3615,9360
20230724,114500,31004037905,3625,3625,3630,3615,8287
20230724,114400,30974015500,3625,3625,3635,3620,9943
20230724,114300,30937983000,3630,3635,3635,3620,10088
20230724,114200,30901399520,3635,3645,3645,3625,42625
20230724,114100,30746320390,3645,3650,3650,3640,23140
20230724,114000,30661931310,3650,3645,3650,3640,22335
20230724,113900,30580547090,3645,3635,3645,3635,29630
20230724,113800,30472705405,3635,3640,3640,3630,22449
20230724,113700,30391146385,3640,3645,3650,3630,35155
20230724,113600,30263167020,3640,3625,3645,3625,41790
20230724,113500,30111206865,3625,3620,3625,3615,8867
20230724,113400,30079113280,3620,3620,3625,3615,19060
20230724,113300,30010108845,3615,3600,3620,3600,13791
20230724,113200,29960327895,3600,3595,3600,3595,7959
20230724,113100,29931689105,3595,3585,3600,3580,5070
20230724,113000,29913468330,3595,3580,3595,3575,10421
20230724,112900,29876114465,3580,3580,3590,3575,23555
20230724,112800,29791841795,3580,3580,3595,3575,13695
20230724,112700,29742855850,3580,3600,3605,3565,40966
20230724,112600,29596105720,3600,3605,3610,3600,10742
20230724,112500,29557391530,3605,3600,3615,3600,13286
20230724,112400,29509456890,3600,3600,3600,3590,26001
20230724,112300,29415951840,3595,3595,3610,3590,12424
20230724,112200,29371210615,3595,3575,3595,3560,47183
20230724,112100,29202495160,3575,3590,3590,3575,23267
20230724,112000,29119199120,3590,3605,3605,3570,89115
20230724,111900,28799703420,3610,3615,3640,3600,74032
20230724,111800,28532579965,3610,3620,3620,3610,11221
20230724,111700,28492011715,3615,3620,3650,3605,31725
20230724,111600,28377078855,3610,3605,3615,3600,30858
20230724,111500,28265762385,3605,3610,3610,3605,39666
20230724,111400,28122696895,3610,3620,3620,3605,36625
20230724,111300,27990500190,3610,3635,3635,3610,26055
20230724,111200,27896177005,3640,3630,3640,3620,21890
20230724,111100,27816695445,3630,3625,3640,3620,13333
20230724,111000,27768316315,3625,3645,3645,3620,12429
20230724,110900,27723177305,3645,3655,3660,3640,16385
20230724,110800,27663397505,3655,3645,3665,3640,49677
20230724,110700,27482025260,3640,3610,3645,3605,37776
20230724,110600,27345263240,3610,3615,3615,3600,36556
20230724,110500,27213451225,3615,3635,3635,3610,50079
20230724,110400,27032127985,3635,3670,3670,3635,21118
20230724,110300,26954914220,3665,3670,3675,3645,67710
20230724,110200,26706776080,3670,3670,3675,3670,52457
20230724,110100,26514196425,3670,3670,3675,3660,42962
20230724,110000,26356679265,3670,3660,3670,3655,26427
20230724,105900,26259917545,3655,3655,3660,3640,56009
20230724,105800,26055451875,3650,3620,3650,3620,33464
20230724,105700,25933753425,3620,3630,3640,3615,49614
20230724,105600,25753946195,3630,3645,3655,3625,44521
20230724,105500,25591951680,3645,3680,3680,3630,51864
20230724,105400,25402263415,3675,3685,3690,3675,67974
20230724,105300,25151943845,3680,3700,3700,3680,92159
20230724,105200,24811735130,3695,3685,3695,3675,161651
20230724,105100,24215238750,3685,3630,3685,3625,98850
20230724,105000,23852833640,3630,3670,3680,3615,131800
20230724,104900,23371697675,3670,3610,3685,3610,127279
20230724,104800,22906502390,3615,3570,3620,3560,85392
20230724,104700,22599490145,3570,3585,3595,3545,141926
20230724,104600,22092989495,3585,3635,3640,3575,160613
20230724,104500,21515311610,3635,3690,3695,3635,234609
20230724,104400,20652852455,3695,3630,3700,3625,523192
20230724,104300,18726953025,3655,3600,3690,3560,379367
20230724,104200,17347923540,3600,3420,3615,3420,276461
20230724,104100,16373459810,3420,3430,3430,3420,7792
20230724,104000,16346785375,3430,3420,3430,3420,8865
20230724,103900,16316412200,3420,3425,3430,3415,8022
20230724,103800,16288970215,3425,3435,3440,3425,16700
20230724,103700,16231663880,3435,3425,3435,3420,13127
20230724,103600,16186682240,3425,3415,3425,3415,6847
20230724,103500,16163272775,3415,3405,3420,3405,21616
20230724,103400,16089550240,3405,3405,3410,3400,12370
20230724,103300,16047429120,3405,3410,3410,3405,53634
20230724,103200,15864653075,3410,3405,3410,3400,17239
20230724,103100,15805975640,3405,3405,3410,3400,22498
20230724,103000,15729376030,3410,3410,3410,3405,3149
20230724,102900,15718644780,3410,3410,3415,3410,14171
20230724,102800,15670321450,3415,3410,3415,3410,9117
20230724,102700,15639226200,3410,3410,3415,3405,18935
20230724,102600,15574686805,3410,3415,3415,3405,20262
20230724,102500,15505599175,3415,3430,3430,3405,7069
20230724,102400,15481491455,3430,3430,3430,3405,25468
20230724,102300,15394493605,3430,3435,3440,3425,8208
20230724,102200,15366312225,3440,3435,3440,3420,11153
20230724,102100,15328069150,3440,3440,3445,3440,13324
20230724,102000,15282232015,3445,3445,3445,3440,7862
20230724,101900,15255177225,3450,3455,3460,3450,12412
20230724,101800,15212295465,3455,3470,3470,3455,8234
20230724,101700,15183800235,3460,3470,3475,3460,31204
20230724,101600,15075494915,3470,3465,3475,3460,14051
20230724,101500,15026784430,3470,3470,3470,3460,17184
20230724,101400,14967200675,3470,3460,3470,3460,18172
20230724,101300,14904274290,3465,3465,3470,3455,44358
20230724,101200,14750562805,3465,3460,3465,3455,18689
20230724,101100,14685923040,3455,3450,3460,3445,25001
20230724,101000,14599616400,3455,3435,3460,3435,39310
20230724,100900,14464035525,3435,3415,3435,3410,10113
20230724,100800,14429425190,3405,3420,3420,3405,50933
20230724,100700,14255749235,3420,3440,3440,3420,24358
20230724,100600,14172223815,3435,3445,3445,3435,7654
20230724,100500,14145885740,3445,3440,3450,3440,22297
20230724,100400,14069135160,3445,3445,3445,3440,12395
20230724,100300,14026439870,3450,3445,3450,3440,11527
20230724,100200,13986758740,3445,3455,3455,3440,22052
20230724,100100,13910728615,3455,3430,3460,3430,40592
20230724,100000,13770904220,3430,3420,3430,3415,54247
20230724,095900,13585203325,3420,3420,3420,3400,75007
20230724,095800,13329677915,3415,3420,3425,3400,89324
20230724,095700,13024955780,3420,3430,3435,3400,119547
20230724,095600,12616963535,3430,3440,3445,3430,43042
20230724,095500,12469079640,3440,3455,3455,3440,40964
20230724,095400,12327951075,3455,3470,3470,3450,13898
20230724,095300,12279895700,3470,3450,3480,3445,34704
20230724,095200,12159689365,3445,3450,3455,3430,88567
20230724,095100,11854789000,3455,3475,3475,3450,85887
20230724,095000,11557026130,3475,3480,3480,3475,34020
20230724,094900,11438783540,3480,3485,3485,3475,17650
20230724,094800,11377351165,3490,3495,3495,3485,21517
20230724,094700,11302338185,3495,3490,3495,3490,14202
20230724,094600,11252750145,3490,3495,3495,3485,12875
20230724,094500,11207822610,3495,3490,3495,3485,22600
20230724,094400,11128908495,3495,3480,3495,3470,36119
20230724,094300,11003283870,3480,3505,3510,3475,131982
20230724,094200,10542825725,3500,3505,3510,3500,44473
20230724,094100,10386998480,3510,3515,3515,3505,10982
20230724,094000,10348472985,3510,3505,3515,3505,36090
20230724,093900,10221910255,3505,3520,3525,3505,66508
20230724,093800,9988264925,3520,3530,3530,3520,24147
20230724,093700,9903187720,3525,3530,3535,3525,23067
20230724,093600,9821822100,3530,3535,3535,3530,34832
20230724,093500,9698783015,3535,3535,3540,3530,21688
20230724,093400,9622111335,3535,3550,3550,3535,26151
20230724,093300,9529511145,3550,3550,3550,3545,17605
20230724,093200,9467043370,3545,3535,3550,3530,14932
20230724,093100,9414210665,3535,3535,3535,3525,15344
20230724,093000,9360047685,3530,3530,3535,3525,9748
20230724,092900,9325636710,3530,3540,3540,3525,19117
20230724,092800,9258170950,3540,3530,3540,3520,41012
20230724,092700,9113596065,3525,3540,3540,3525,33347
20230724,092600,8995818465,3535,3535,3540,3530,18631
20230724,092500,8929962595,3535,3545,3550,3530,20617
20230724,092400,8856982720,3545,3525,3550,3520,20231
20230724,092300,8785606605,3525,3505,3530,3500,32046
20230724,092200,8673065315,3505,3525,3525,3500,87190
20230724,092100,8367254260,3525,3545,3545,3520,85489
20230724,092000,8065568600,3545,3570,3570,3540,62985
20230724,091900,7841594885,3565,3595,3595,3560,45378
20230724,091800,7679263225,3595,3600,3610,3580,46113
20230724,091700,7513550910,3600,3610,3620,3595,47100
20230724,091600,7343683170,3610,3580,3610,3575,37631
20230724,091500,7208577595,3580,3570,3580,3555,55670
20230724,091400,7010024215,3565,3550,3570,3550,77923
20230724,091300,6732729950,3550,3575,3580,3530,78584
20230724,091200,6453214835,3575,3605,3605,3575,85009
20230724,091100,6147734775,3600,3620,3620,3600,56896
20230724,091000,5942628250,3620,3590,3630,3590,95558
20230724,090900,5598205460,3595,3670,3685,3595,129357
20230724,090800,5128445455,3670,3725,3730,3670,180146
20230724,090700,4461387870,3730,3710,3740,3700,143108
20230724,090600,3928736630,3705,3690,3705,3685,174227
20230724,090500,3284471860,3690,3675,3690,3675,94818
20230724,090400,2935240915,3675,3665,3675,3655,79710
20230724,090300,2642602060,3660,3675,3680,3640,192314
20230724,090200,1939721110,3680,3660,3695,3660,260487
20230724,090100,980196420,3660,3590,3675,3590,137196
20230724,090000,482630895,3590,3525,3600,3525,116644