stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,185700,8775011600,2810,2810,2810,2810,11991
20230724,185600,8775011600,2810,2810,2810,2810,0
20230724,185500,8775011600,2810,2810,2810,2810,0
20230724,185400,8775011600,2810,2810,2810,2810,0
20230724,185300,8775011600,2810,2810,2810,2810,0
20230724,185200,8775011600,2810,2810,2810,2810,0
20230724,185100,8775011600,2810,2810,2810,2810,0
20230724,185000,8775011600,2810,2810,2810,2810,0
20230724,184900,8775011600,2810,2810,2810,2810,0
20230724,184800,8775011600,2810,2810,2810,2810,0
20230724,184700,8775011600,2810,2810,2810,2810,0
20230724,184600,8775011600,2810,2810,2810,2810,0
20230724,184500,8775011600,2810,2810,2810,2810,0
20230724,184400,8775011600,2810,2810,2810,2810,0
20230724,184300,8775011600,2810,2810,2810,2810,0
20230724,184200,8775011600,2810,2810,2810,2810,0
20230724,184100,8775011600,2810,2810,2810,2810,0
20230724,184000,8775011600,2810,2810,2810,2810,0
20230724,183900,8775011600,2810,2810,2810,2810,0
20230724,183800,8775011600,2810,2810,2810,2810,0
20230724,183700,8775011600,2810,2810,2810,2810,0
20230724,183600,8775011600,2810,2810,2810,2810,0
20230724,183500,8775011600,2810,2810,2810,2810,0
20230724,183400,8775011600,2810,2810,2810,2810,0
20230724,183300,8775011600,2810,2810,2810,2810,0
20230724,183200,8775011600,2810,2810,2810,2810,0
20230724,183100,8775011600,2810,2810,2810,2810,0
20230724,183000,8775011600,2810,2810,2810,2810,0
20230724,182900,8775011600,2810,2810,2810,2810,0
20230724,182800,8775011600,2810,2810,2810,2810,0
20230724,182700,8775011600,2810,2810,2810,2810,11991
20230724,182600,8775011600,2810,2810,2810,2810,0
20230724,182500,8775011600,2810,2810,2810,2810,0
20230724,182400,8775011600,2810,2810,2810,2810,0
20230724,182300,8775011600,2810,2810,2810,2810,0
20230724,182200,8775011600,2810,2810,2810,2810,0
20230724,182100,8775011600,2810,2810,2810,2810,0
20230724,182000,8775011600,2810,2810,2810,2810,0
20230724,181900,8775011600,2810,2810,2810,2810,0
20230724,181800,8775011600,2810,2810,2810,2810,0
20230724,181700,8775011600,2810,2810,2810,2810,0
20230724,181600,8775011600,2810,2810,2810,2810,0
20230724,181500,8775011600,2810,2810,2810,2810,0
20230724,181400,8775011600,2810,2810,2810,2810,0
20230724,181300,8775011600,2810,2810,2810,2810,0
20230724,181200,8775011600,2810,2810,2810,2810,0
20230724,181100,8775011600,2810,2810,2810,2810,0
20230724,181000,8775011600,2810,2810,2810,2810,0
20230724,180900,8775011600,2810,2810,2810,2810,0
20230724,180800,8775011600,2810,2810,2810,2810,0
20230724,180700,8775011600,2810,2810,2810,2810,0
20230724,180600,8775011600,2810,2810,2810,2810,0
20230724,180500,8775011600,2810,2810,2810,2810,0
20230724,180400,8775011600,2810,2810,2810,2810,0
20230724,180300,8775011600,2810,2810,2810,2810,0
20230724,180200,8775011600,2810,2810,2810,2810,0
20230724,180100,8775011600,2810,2810,2810,2810,0
20230724,180000,8775011600,2810,2810,2810,2810,0
20230724,175900,8775011600,2810,2810,2810,2810,0
20230724,175800,8775011600,2810,2810,2810,2810,0
20230724,175700,8775011600,2810,2810,2810,2810,11991
20230724,175600,8775011600,2810,2810,2810,2810,0
20230724,175500,8775011600,2810,2810,2810,2810,0
20230724,175400,8775011600,2810,2810,2810,2810,0
20230724,175300,8775011600,2810,2810,2810,2810,0
20230724,175200,8775011600,2810,2810,2810,2810,0
20230724,175100,8775011600,2810,2810,2810,2810,0
20230724,175000,8775011600,2810,2810,2810,2810,0
20230724,174900,8775011600,2810,2810,2810,2810,0
20230724,174800,8775011600,2810,2810,2810,2810,0
20230724,174700,8775011600,2810,2810,2810,2810,0
20230724,174600,8775011600,2810,2810,2810,2810,0
20230724,174500,8775011600,2810,2810,2810,2810,0
20230724,174400,8775011600,2810,2810,2810,2810,0
20230724,174300,8775011600,2810,2810,2810,2810,0
20230724,174200,8775011600,2810,2810,2810,2810,0
20230724,174100,8775011600,2810,2810,2810,2810,0
20230724,174000,8775011600,2810,2810,2810,2810,0
20230724,173900,8775011600,2810,2810,2810,2810,0
20230724,173800,8775011600,2810,2810,2810,2810,0
20230724,173700,8775011600,2810,2810,2810,2810,0
20230724,173600,8775011600,2810,2810,2810,2810,0
20230724,173500,8775011600,2810,2810,2810,2810,0
20230724,173400,8775011600,2810,2810,2810,2810,0
20230724,173300,8775011600,2810,2810,2810,2810,0
20230724,173200,8775011600,2810,2810,2810,2810,0
20230724,173100,8775011600,2810,2810,2810,2810,0
20230724,173000,8775011600,2810,2810,2810,2810,0
20230724,172900,8775011600,2810,2810,2810,2810,0
20230724,172800,8775011600,2810,2810,2810,2810,0
20230724,172700,8775011600,2810,2810,2810,2810,11991
20230724,172600,8775011600,2810,2810,2810,2810,0
20230724,172500,8775011600,2810,2810,2810,2810,0
20230724,172400,8775011600,2810,2810,2810,2810,0
20230724,172300,8775011600,2810,2810,2810,2810,0
20230724,172200,8775011600,2810,2810,2810,2810,0
20230724,172100,8775011600,2810,2810,2810,2810,0
20230724,172000,8775011600,2810,2810,2810,2810,0
20230724,171900,8775011600,2810,2810,2810,2810,0
20230724,171800,8775011600,2810,2810,2810,2810,0
20230724,171700,8775011600,2810,2810,2810,2810,0
20230724,171600,8775011600,2810,2810,2810,2810,0
20230724,171500,8775011600,2810,2810,2810,2810,0
20230724,171400,8775011600,2810,2810,2810,2810,0
20230724,171300,8775011600,2810,2810,2810,2810,0
20230724,171200,8775011600,2810,2810,2810,2810,0
20230724,171100,8775011600,2810,2810,2810,2810,0
20230724,171000,8775011600,2810,2810,2810,2810,0
20230724,170900,8775011600,2810,2810,2810,2810,0
20230724,170800,8775011600,2810,2810,2810,2810,0
20230724,170700,8775011600,2810,2810,2810,2810,0
20230724,170600,8775011600,2810,2810,2810,2810,0
20230724,170500,8775011600,2810,2810,2810,2810,0
20230724,170400,8775011600,2810,2810,2810,2810,0
20230724,170300,8775011600,2810,2810,2810,2810,0
20230724,170200,8775011600,2810,2810,2810,2810,0
20230724,170100,8775011600,2810,2810,2810,2810,0
20230724,170000,8775011600,2810,2810,2810,2810,0
20230724,165900,8775011600,2810,2810,2810,2810,0
20230724,165800,8775011600,2810,2810,2810,2810,0
20230724,165700,8775011600,2810,2810,2810,2810,11991
20230724,165600,8775011600,2810,2810,2810,2810,0
20230724,165500,8775011600,2810,2810,2810,2810,0
20230724,165400,8775011600,2810,2810,2810,2810,0
20230724,165300,8775011600,2810,2810,2810,2810,0
20230724,165200,8775011600,2810,2810,2810,2810,0
20230724,165100,8775011600,2810,2810,2810,2810,0
20230724,165000,8775011600,2810,2810,2810,2810,0
20230724,164900,8775011600,2810,2810,2810,2810,0
20230724,164800,8775011600,2810,2810,2810,2810,0
20230724,164700,8775011600,2810,2810,2810,2810,0
20230724,164600,8775011600,2810,2810,2810,2810,0
20230724,164500,8775011600,2810,2810,2810,2810,0
20230724,164400,8775011600,2810,2810,2810,2810,0
20230724,164300,8775011600,2810,2810,2810,2810,0
20230724,164200,8775011600,2810,2810,2810,2810,0
20230724,164100,8775011600,2810,2810,2810,2810,0
20230724,164000,8775011600,2810,2810,2810,2810,0
20230724,163900,8775011600,2810,2810,2810,2810,0
20230724,163800,8775011600,2810,2810,2810,2810,0
20230724,163700,8775011600,2810,2810,2810,2810,0
20230724,163600,8775011600,2810,2810,2810,2810,0
20230724,163500,8775011600,2810,2810,2810,2810,0
20230724,163400,8775011600,2810,2810,2810,2810,0
20230724,163300,8775011600,2810,2810,2810,2810,0
20230724,163200,8775011600,2810,2810,2810,2810,0
20230724,163100,8775011600,2810,2810,2810,2810,0
20230724,163000,8775011600,2810,2810,2810,2810,0
20230724,162900,8775011600,2810,2810,2810,2810,0
20230724,162800,8775011600,2810,2810,2810,2810,0
20230724,162700,8775011600,2810,2810,2810,2810,11991
20230724,162600,8775011600,2810,2810,2810,2810,0
20230724,162500,8775011600,2810,2810,2810,2810,0
20230724,162400,8775011600,2810,2810,2810,2810,0
20230724,162300,8775011600,2810,2810,2810,2810,0
20230724,162200,8775011600,2810,2810,2810,2810,0
20230724,162100,8775011600,2810,2810,2810,2810,0
20230724,162000,8775011600,2810,2810,2810,2810,0
20230724,161900,8775011600,2810,2810,2810,2810,0
20230724,161800,8775011600,2810,2810,2810,2810,0
20230724,161700,8775011600,2810,2810,2810,2810,0
20230724,161600,8775011600,2810,2810,2810,2810,0
20230724,161500,8775011600,2810,2810,2810,2810,0
20230724,161400,8775011600,2810,2810,2810,2810,0
20230724,161300,8775011600,2810,2810,2810,2810,0
20230724,161200,8775011600,2810,2810,2810,2810,0
20230724,161100,8775011600,2810,2810,2810,2810,0
20230724,161000,8775011600,2810,2810,2810,2810,0
20230724,160900,8775011600,2810,2810,2810,2810,0
20230724,160800,8775011600,2810,2810,2810,2810,0
20230724,160700,8775011600,2810,2810,2810,2810,0
20230724,160600,8775011600,2810,2810,2810,2810,0
20230724,160500,8775011600,2810,2810,2810,2810,0
20230724,160400,8775011600,2810,2810,2810,2810,0
20230724,160300,8775011600,2810,2810,2810,2810,0
20230724,160200,8775011600,2810,2810,2810,2810,0
20230724,160100,8775011600,2810,2810,2810,2810,0
20230724,160000,8775011600,2810,2810,2810,2810,0
20230724,155900,8775011600,2810,2810,2810,2810,0
20230724,155800,8775011600,2810,2810,2810,2810,0
20230724,155700,8775011600,2810,2810,2810,2810,11991
20230724,155600,8775011600,2810,2810,2810,2810,0
20230724,155500,8775011600,2810,2810,2810,2810,0
20230724,155400,8775011600,2810,2810,2810,2810,0
20230724,155300,8775011600,2810,2810,2810,2810,0
20230724,155200,8775011600,2810,2810,2810,2810,0
20230724,155100,8775011600,2810,2810,2810,2810,0
20230724,155000,8775011600,2810,2810,2810,2810,0
20230724,154900,8775011600,2810,2810,2810,2810,0
20230724,154800,8775011600,2810,2810,2810,2810,0
20230724,154700,8775011600,2810,2810,2810,2810,0
20230724,154600,8775011600,2810,2810,2810,2810,0
20230724,154500,8775011600,2810,2810,2810,2810,0
20230724,154400,8775011600,2810,2810,2810,2810,0
20230724,154300,8775011600,2810,2810,2810,2810,0
20230724,154200,8775011600,2810,2810,2810,2810,0
20230724,154100,8775011600,2810,2810,2810,2810,0
20230724,154000,8775011600,2810,2810,2810,2810,0
20230724,153900,8775011600,2810,2810,2810,2810,0
20230724,153800,8775011600,2810,2810,2810,2810,0
20230724,153700,8775011600,2810,2810,2810,2810,0
20230724,153600,8775011600,2810,2810,2810,2810,0
20230724,153500,8775011600,2810,2810,2810,2810,0
20230724,153400,8775011600,2810,2810,2810,2810,0
20230724,153300,8775011600,2810,2810,2810,2810,0
20230724,153200,8775011600,2810,2810,2810,2810,0
20230724,153100,8775011600,2810,2810,2810,2810,0
20230724,153000,8775011600,2810,2810,2810,2810,11991
20230724,152900,8741316890,2805,2805,2805,2805,0
20230724,152800,8741316890,2805,2805,2805,2805,0
20230724,152700,8741316890,2805,2805,2805,2805,0
20230724,152600,8741316890,2805,2805,2805,2805,0
20230724,152500,8741316890,2805,2805,2805,2805,0
20230724,152400,8741316890,2805,2805,2805,2805,0
20230724,152300,8741316890,2805,2805,2805,2805,0
20230724,152200,8741316890,2805,2805,2805,2805,0
20230724,152100,8741316890,2805,2805,2805,2805,0
20230724,152000,8741316890,2805,2805,2805,2805,0
20230724,151900,8741316890,2805,2805,2810,2775,22173
20230724,151800,8679563240,2805,2805,2810,2805,5081
20230724,151700,8665292765,2810,2800,2810,2795,24444
20230724,151600,8596841775,2800,2800,2805,2795,30926
20230724,151500,8510246235,2800,2800,2800,2795,7668
20230724,151400,8488778340,2790,2795,2795,2790,1280
20230724,151300,8485201540,2795,2795,2800,2790,2535
20230724,151200,8478113805,2795,2795,2800,2795,2153
20230724,151100,8472094420,2795,2800,2805,2795,7636
20230724,151000,8450717155,2800,2800,2800,2795,857
20230724,150900,8448319460,2800,2800,2800,2780,34397
20230724,150800,8352447845,2800,2800,2800,2795,688
20230724,150700,8350523005,2800,2805,2805,2800,8642
20230724,150600,8326323555,2805,2805,2805,2795,18371
20230724,150500,8274821580,2805,2805,2805,2805,1849
20230724,150400,8269635135,2805,2800,2805,2800,5184
20230724,150300,8255119930,2800,2805,2810,2800,2570
20230724,150200,8247918940,2805,2810,2810,2805,439
20230724,150100,8246687355,2810,2800,2810,2795,731
20230724,150000,8244640705,2805,2800,2805,2795,16895
20230724,145900,8197329745,2805,2805,2805,2805,2352
20230724,145800,8190732385,2805,2800,2805,2800,3779
20230724,145700,8180136935,2810,2800,2810,2800,784
20230724,145600,8177941485,2800,2805,2810,2800,8266
20230724,145500,8154790890,2805,2805,2805,2800,3386
20230724,145400,8145302965,2810,2810,2810,2810,2654
20230724,145300,8137845225,2815,2815,2815,2810,1002
20230724,145200,8135029520,2810,2805,2810,2805,8827
20230724,145100,8110226650,2810,2805,2810,2800,4190
20230724,145000,8098478695,2805,2805,2805,2805,83
20230724,144900,8098245880,2805,2800,2805,2800,6711
20230724,144800,8079451530,2805,2810,2810,2805,1393
20230724,144700,8075542200,2810,2800,2810,2800,3299
20230724,144600,8066304990,2800,2805,2805,2800,6400
20230724,144500,8048384910,2805,2805,2810,2800,6086
20230724,144400,8031342415,2810,2810,2810,2810,127
20230724,144300,8030985545,2810,2810,2810,2805,4105
20230724,144200,8019465585,2810,2810,2810,2800,8198
20230724,144100,7996508535,2800,2805,2810,2800,5687
20230724,144000,7980566055,2805,2795,2805,2790,4446
20230724,143900,7968157165,2790,2810,2810,2785,21355
20230724,143800,7908479895,2810,2810,2810,2810,38
20230724,143700,7908373115,2815,2810,2815,2810,1014
20230724,143600,7905518725,2810,2810,2810,2810,60
20230724,143500,7905350125,2810,2805,2810,2805,48
20230724,143400,7905215455,2805,2810,2810,2805,207
20230724,143300,7904634565,2810,2815,2815,2810,611
20230724,143200,7902916970,2815,2815,2815,2815,1046
20230724,143100,7899972480,2800,2805,2805,2800,6197
20230724,143000,7882619400,2815,2815,2815,2800,5267
20230724,142900,7867829100,2815,2810,2820,2810,2651
20230724,142800,7860367610,2810,2810,2820,2810,225
20230724,142700,7859735330,2805,2815,2815,2805,1947
20230724,142600,7854263150,2815,2810,2815,2810,218
20230724,142500,7853649980,2810,2815,2815,2810,2707
20230724,142400,7846043060,2805,2815,2815,2805,4522
20230724,142300,7833331895,2815,2820,2820,2815,2989
20230724,142200,7824917720,2820,2820,2820,2820,200
20230724,142100,7824353720,2820,2825,2825,2820,709
20230724,142000,7822354135,2825,2825,2825,2825,2683
20230724,141900,7814774660,2825,2830,2830,2825,370
20230724,141800,7813729035,2830,2830,2830,2830,226
20230724,141700,7813089455,2830,2830,2830,2830,1105
20230724,141600,7809962305,2830,2830,2830,2830,4001
20230724,141500,7798639475,2830,2830,2830,2825,1732
20230724,141400,7793742990,2830,2825,2830,2825,7747
20230724,141300,7771827480,2830,2830,2830,2830,0
20230724,141200,7771827480,2830,2830,2830,2830,207
20230724,141100,7771241670,2825,2830,2830,2825,2213
20230724,141000,7764986880,2830,2825,2835,2825,1901
20230724,140900,7759605550,2825,2825,2825,2825,351
20230724,140800,7758613975,2835,2835,2835,2835,49
20230724,140700,7758475060,2825,2830,2835,2825,1000
20230724,140600,7755642890,2825,2825,2825,2815,5147
20230724,140500,7741102665,2825,2835,2835,2815,2631
20230724,140400,7733679570,2835,2820,2835,2820,304
20230724,140300,7732819250,2815,2825,2825,2815,4501
20230724,140200,7720130380,2820,2830,2830,2820,202
20230724,140100,7719560720,2820,2830,2835,2820,5455
20230724,140000,7704138970,2835,2830,2835,2830,1795
20230724,135900,7699051335,2830,2830,2830,2830,739
20230724,135800,7696959965,2830,2830,2830,2820,4086
20230724,135700,7685432250,2825,2820,2825,2820,882
20230724,135600,7682940775,2820,2835,2835,2820,3392
20230724,135500,7673357805,2830,2840,2840,2830,16587
20230724,135400,7626348625,2840,2835,2840,2830,3700
20230724,135300,7615861715,2830,2830,2830,2830,1694
20230724,135200,7611067695,2830,2825,2830,2825,819
20230724,135100,7608754015,2825,2825,2825,2825,4
20230724,135000,7608742715,2830,2825,2830,2825,239
20230724,134900,7608067535,2825,2810,2825,2810,30274
20230724,134800,7522700825,2810,2795,2810,2795,2190
20230724,134700,7516562760,2795,2795,2805,2795,30664
20230724,134600,7430695945,2795,2795,2800,2795,1976
20230724,134500,7425172940,2795,2800,2800,2795,5786
20230724,134400,7408998715,2800,2795,2800,2795,3629
20230724,134300,7398848805,2795,2795,2795,2790,1504
20230724,134200,7394645135,2795,2790,2795,2785,6993
20230724,134100,7375139920,2785,2785,2785,2785,2521
20230724,134000,7368118935,2785,2790,2790,2785,4137
20230724,133900,7356595890,2790,2790,2795,2785,1588
20230724,133800,7352167075,2790,2795,2795,2780,3576
20230724,133700,7342203155,2795,2785,2795,2780,26656
20230724,133600,7268075920,2785,2795,2795,2785,3801
20230724,133500,7257485425,2795,2795,2795,2790,2701
20230724,133400,7249943755,2790,2790,2790,2790,1446
20230724,133300,7245909415,2790,2785,2790,2785,4356
20230724,133200,7233763675,2785,2795,2795,2785,17604
20230724,133100,7184689710,2795,2800,2800,2795,4013
20230724,133000,7173472275,2800,2805,2805,2800,8224
20230724,132900,7150444270,2805,2805,2805,2805,261
20230724,132800,7149712165,2805,2800,2805,2800,1041
20230724,132700,7146797360,2795,2795,2795,2795,1200
20230724,132600,7143443360,2795,2800,2800,2795,2795
20230724,132500,7135629660,2800,2805,2805,2800,20110
20230724,132400,7079321460,2800,2805,2805,2800,9274
20230724,132300,7053353210,2805,2805,2805,2805,378
20230724,132200,7052292920,2805,2805,2805,2800,6315
20230724,132100,7034589955,2805,2805,2805,2805,11557
20230724,132000,7002172570,2805,2805,2815,2805,1180
20230724,131900,6998862660,2805,2815,2815,2805,10089
20230724,131800,6970513720,2815,2820,2820,2815,1256
20230724,131700,6966978075,2810,2815,2815,2810,6430
20230724,131600,6948905280,2820,2815,2820,2815,821
20230724,131500,6946592925,2815,2815,2815,2815,3124
20230724,131400,6937798865,2815,2815,2820,2815,5809
20230724,131300,6921446525,2815,2820,2820,2815,6473
20230724,131200,6903224880,2815,2820,2825,2815,798
20230724,131100,6900975320,2820,2820,2820,2820,3178
20230724,131000,6892013360,2820,2820,2825,2820,4886
20230724,130900,6878234090,2825,2830,2830,2825,3018
20230724,130800,6869707030,2830,2835,2835,2830,1847
20230724,130700,6864478225,2840,2840,2840,2835,2432
20230724,130600,6857582625,2840,2840,2840,2835,1833
20230724,130500,6852377815,2840,2840,2845,2835,6668
20230724,130400,6833473655,2840,2840,2845,2835,2574
20230724,130300,6826173475,2840,2840,2840,2835,2357
20230724,130200,6819480595,2835,2830,2840,2830,8304
20230724,130100,6795960025,2830,2830,2830,2830,1752
20230724,130000,6791001865,2840,2830,2840,2830,901
20230724,125900,6788444065,2840,2840,2840,2830,1249
20230724,125800,6784902800,2840,2840,2840,2840,441
20230724,125700,6783650360,2845,2840,2845,2840,5821
20230724,125600,6767098710,2840,2840,2840,2835,2601
20230724,125500,6759712870,2835,2835,2840,2835,2298
20230724,125400,6753198035,2835,2835,2835,2835,900
20230724,125300,6750646535,2830,2845,2845,2830,1430
20230724,125200,6746581505,2845,2835,2845,2835,5089
20230724,125100,6732133650,2835,2835,2835,2835,3250
20230724,125000,6722919900,2835,2835,2835,2835,174
20230724,124900,6722426610,2830,2835,2835,2830,7157
20230724,124800,6702172040,2835,2820,2835,2820,26512
20230724,124700,6627209515,2820,2815,2830,2815,1262
20230724,124600,6623648535,2815,2815,2815,2815,4304
20230724,124500,6611532775,2825,2820,2825,2815,920
20230724,124400,6608940465,2815,2825,2825,2815,3791
20230724,124300,6598246925,2825,2825,2830,2825,314
20230724,124200,6597358655,2825,2825,2825,2825,4956
20230724,124100,6583357955,2825,2830,2830,2825,1130
20230724,124000,6580165205,2830,2825,2830,2825,5494
20230724,123900,6564635650,2825,2820,2825,2820,9884
20230724,123800,6536760260,2820,2815,2820,2810,5457
20230724,123700,6521399015,2815,2820,2820,2815,8723
20230724,123600,6496801575,2820,2820,2820,2810,2002
20230724,123500,6491174965,2825,2820,2830,2820,10093
20230724,123400,6462661820,2825,2825,2825,2825,417
20230724,123300,6461483795,2825,2825,2825,2825,100
20230724,123200,6461201295,2830,2830,2830,2820,628
20230724,123100,6459426375,2830,2825,2830,2820,8005
20230724,123000,6436796080,2820,2820,2820,2815,3784
20230724,122900,6426131775,2820,2810,2820,2810,10181
20230724,122800,6397453745,2810,2805,2810,2805,2320
20230724,122700,6390939920,2805,2805,2810,2800,5223
20230724,122600,6376289760,2805,2805,2805,2805,1014
20230724,122500,6373445490,2810,2805,2815,2805,365
20230724,122400,6372421415,2810,2820,2820,2810,3112
20230724,122300,6363669780,2815,2820,2820,2815,1108
20230724,122200,6360549310,2820,2820,2820,2815,1250
20230724,122100,6357024810,2820,2820,2820,2820,3130
20230724,122000,6348198210,2820,2820,2820,2820,4
20230724,121900,6348186930,2810,2815,2820,2810,7857
20230724,121800,6326089670,2815,2820,2820,2815,200
20230724,121700,6325525675,2820,2815,2820,2815,1077
20230724,121600,6322493910,2815,2825,2825,2800,23879
20230724,121500,6255519020,2825,2820,2825,2820,5934
20230724,121400,6238784560,2820,2825,2825,2820,111
20230724,121300,6238471520,2825,2815,2825,2810,3845
20230724,121200,6227627585,2820,2810,2820,2810,13423
20230724,121100,6189901340,2810,2815,2815,2810,1110
20230724,121000,6186776700,2815,2815,2815,2810,349
20230724,120900,6185795970,2815,2805,2815,2805,4725
20230724,120800,6172496745,2805,2810,2810,2805,6296
20230724,120700,6154813815,2805,2805,2810,2805,4897
20230724,120600,6141068285,2805,2805,2810,2805,1884
20230724,120500,6135783260,2800,2800,2805,2800,2400
20230724,120400,6129062220,2795,2800,2800,2790,2160
20230724,120300,6123025070,2800,2800,2805,2790,11670
20230724,120200,6090452195,2800,2800,2810,2800,913
20230724,120100,6087895225,2810,2805,2810,2795,3659
20230724,120000,6077658740,2800,2810,2810,2800,2364
20230724,115900,6071038810,2810,2815,2815,2810,941
20230724,115800,6068393070,2810,2810,2810,2805,6118
20230724,115700,6051224490,2810,2800,2810,2800,5630
20230724,115600,6035418930,2800,2805,2805,2800,1511
20230724,115500,6031183615,2800,2800,2805,2795,3796
20230724,115400,6020551095,2805,2795,2805,2790,3971
20230724,115300,6009444460,2800,2800,2800,2795,17898
20230724,115200,5959407890,2795,2800,2800,2795,14556
20230724,115100,5918723530,2800,2795,2800,2795,6142
20230724,115000,5901556610,2795,2800,2805,2795,1297
20230724,114900,5897927925,2800,2800,2800,2795,11234
20230724,114800,5866497895,2800,2805,2810,2800,6512
20230724,114700,5848261065,2810,2810,2810,2810,500
20230724,114600,5846856065,2805,2800,2805,2800,6738
20230724,114500,5827989565,2800,2800,2805,2800,2634
20230724,114400,5820612585,2810,2805,2810,2800,4134
20230724,114300,5809031380,2810,2800,2810,2800,7541
20230724,114200,5787886370,2795,2805,2805,2795,12256
20230724,114100,5753581865,2800,2805,2805,2800,9355
20230724,114000,5727369370,2805,2810,2810,2805,5375
20230724,113900,5712268325,2815,2810,2815,2810,1051
20230724,113800,5709312415,2810,2810,2810,2810,847
20230724,113700,5706932345,2815,2815,2815,2810,1099
20230724,113600,5703841305,2815,2815,2815,2815,103
20230724,113500,5703551360,2810,2815,2820,2810,2304
20230724,113400,5697066325,2815,2820,2820,2815,2752
20230724,113300,5689317380,2820,2815,2820,2815,470
20230724,113200,5687994320,2815,2815,2815,2815,2378
20230724,113100,5681300250,2815,2815,2815,2815,100
20230724,113000,5681018750,2815,2815,2815,2815,3451
20230724,112900,5671304185,2815,2810,2825,2810,14125
20230724,112800,5631480665,2810,2810,2810,2810,999
20230724,112700,5628673475,2810,2815,2815,2810,722
20230724,112600,5626641265,2815,2820,2820,2810,2763
20230724,112500,5618863835,2820,2815,2820,2815,1462
20230724,112400,5614744755,2815,2825,2825,2810,7965
20230724,112300,5592347490,2815,2825,2830,2815,1020
20230724,112200,5589469345,2825,2815,2825,2815,5775
20230724,112100,5573195435,2815,2800,2815,2800,28204
20230724,112000,5494054425,2800,2815,2815,2800,17356
20230724,111900,5445320550,2820,2825,2825,2815,11128
20230724,111800,5413980900,2825,2830,2830,2815,14642
20230724,111700,5372689940,2830,2830,2830,2830,3178
20230724,111600,5363696200,2830,2830,2830,2830,933
20230724,111500,5361055810,2825,2825,2825,2820,2678
20230724,111400,5353491190,2820,2820,2820,2820,2524
20230724,111300,5346373510,2820,2820,2820,2815,2219
20230724,111200,5340118430,2820,2820,2820,2810,14231
20230724,111100,5300015820,2820,2840,2840,2820,22297
20230724,111000,5236970225,2840,2840,2840,2840,2080
20230724,110900,5231063025,2840,2835,2840,2830,5460
20230724,110800,5215601705,2835,2840,2840,2835,1666
20230724,110700,5210874445,2840,2850,2850,2835,2601
20230724,110600,5203489385,2845,2855,2855,2845,3338
20230724,110500,5193989045,2860,2860,2860,2850,948
20230724,110400,5191286195,2860,2850,2860,2850,1773
20230724,110300,5186229155,2840,2840,2850,2840,2834
20230724,110200,5178158595,2840,2830,2850,2830,1162
20230724,110100,5174858700,2830,2830,2840,2820,18503
20230724,110000,5122441225,2820,2815,2830,2815,2875
20230724,105900,5114337655,2830,2830,2830,2815,10554
20230724,105800,5084579490,2830,2840,2840,2830,3829
20230724,105700,5073734060,2845,2845,2850,2840,3308
20230724,105600,5064325065,2845,2840,2845,2835,1050
20230724,105500,5061348180,2845,2830,2845,2830,512
20230724,105400,5059899115,2845,2845,2850,2830,12432
20230724,105300,5024635295,2845,2855,2855,2835,14333
20230724,105200,4983902000,2850,2855,2860,2850,861
20230724,105100,4981443900,2855,2850,2855,2840,8360
20230724,105000,4957673680,2850,2855,2855,2850,2462
20230724,104900,4950655805,2850,2850,2855,2845,6706
20230724,104800,4931547530,2855,2860,2860,2850,6797
20230724,104700,4912149470,2855,2850,2860,2850,4387
20230724,104600,4899629410,2850,2855,2855,2845,4936
20230724,104500,4885568770,2845,2850,2850,2845,6338
20230724,104400,4867533525,2855,2850,2855,2850,1508
20230724,104300,4863235625,2850,2855,2855,2850,3984
20230724,104200,4851872240,2855,2865,2865,2855,5481
20230724,104100,4836206610,2865,2865,2865,2855,5098
20230724,104000,4821624445,2860,2870,2870,2860,2166
20230724,103900,4815429625,2870,2865,2870,2860,6467
20230724,103800,4796906405,2870,2870,2870,2865,50
20230724,103700,4796762925,2870,2870,2870,2865,8707
20230724,103600,4771816705,2870,2880,2880,2865,24356
20230724,103500,4701979815,2875,2875,2885,2875,2705
20230724,103400,4694201135,2875,2880,2880,2870,11650
20230724,103300,4660719210,2875,2885,2890,2875,5207
20230724,103200,4645710555,2890,2885,2890,2885,2805
20230724,103100,4637616830,2885,2890,2890,2885,7102
20230724,103000,4617099130,2895,2895,2900,2895,13647
20230724,102900,4577587940,2900,2895,2900,2895,1774
20230724,102800,4572452195,2900,2905,2905,2900,8194
20230724,102700,4548689045,2905,2900,2910,2900,1052
20230724,102600,4545636480,2895,2900,2905,2895,2748
20230724,102500,4537671275,2900,2900,2900,2890,5030
20230724,102400,4523098795,2895,2895,2905,2895,6207
20230724,102300,4505112020,2895,2910,2920,2890,6986
20230724,102200,4484856520,2910,2925,2930,2900,19390
20230724,102100,4428196835,2920,2885,2975,2885,38530
20230724,102000,4315044280,2885,2905,2910,2870,11124
20230724,101900,4282964165,2910,2945,2945,2910,19577
20230724,101800,4225604790,2935,2925,2950,2925,34096
20230724,101700,4125572365,2925,2925,2925,2920,2295
20230724,101600,4118860290,2925,2920,2925,2915,26295
20230724,101500,4042048320,2920,2915,2925,2915,17290
20230724,101400,3991551885,2910,2910,2915,2900,15750
20230724,101300,3945735150,2910,2885,2910,2885,7585
20230724,101200,3923720420,2890,2890,2890,2885,5474
20230724,101100,3907925245,2880,2880,2895,2880,1226
20230724,101000,3904390330,2880,2885,2890,2875,12023
20230724,100900,3869700670,2885,2885,2890,2885,9728
20230724,100800,3841624595,2885,2870,2895,2870,15913
20230724,100700,3795858320,2875,2865,2875,2860,4377
20230724,100600,3783318715,2865,2860,2865,2860,3994
20230724,100500,3771877645,2860,2870,2870,2860,3307
20230724,100400,3762409430,2870,2865,2870,2865,95
20230724,100300,3762137130,2865,2860,2870,2860,4815
20230724,100200,3748354705,2860,2860,2865,2850,6568
20230724,100100,3729571615,2860,2855,2860,2850,7435
20230724,100000,3708342135,2850,2850,2850,2845,2254
20230724,095900,3701927800,2855,2875,2875,2850,26718
20230724,095800,3625503355,2875,2870,2875,2865,4057
20230724,095700,3613874670,2865,2875,2880,2865,1410
20230724,095600,3609821310,2875,2880,2880,2865,3423
20230724,095500,3599978350,2875,2895,2910,2875,19294
20230724,095400,3544264120,2890,2880,2905,2880,8724
20230724,095300,3519044525,2885,2870,2895,2865,13138
20230724,095200,3481281295,2865,2865,2880,2865,3020
20230724,095100,3472612260,2880,2875,2880,2865,5754
20230724,095000,3456074190,2875,2870,2875,2870,3649
20230724,094900,3445583855,2875,2880,2880,2865,11611
20230724,094800,3412240140,2880,2870,2880,2870,1215
20230724,094700,3408744035,2870,2875,2875,2870,22533
20230724,094600,3343988235,2870,2875,2880,2870,5459
20230724,094500,3328308375,2875,2875,2875,2870,5091
20230724,094400,3313688020,2870,2880,2880,2870,11298
20230724,094300,3281176495,2875,2870,2880,2870,2152
20230724,094200,3274994445,2870,2875,2885,2865,21423
20230724,094100,3213494035,2870,2880,2880,2865,40867
20230724,094000,3096268410,2880,2895,2895,2880,47645
20230724,093900,2958564425,2900,2900,2900,2890,17480
20230724,093800,2908003625,2905,2900,2905,2895,2444
20230724,093700,2900923325,2910,2905,2910,2895,2869
20230724,093600,2892604160,2900,2900,2905,2900,2916
20230724,093500,2884145875,2900,2900,2905,2890,11051
20230724,093400,2852136420,2895,2920,2920,2890,8860
20230724,093300,2826352610,2915,2920,2930,2915,10242
20230724,093200,2796439420,2920,2895,2920,2890,9909
20230724,093100,2767648165,2900,2870,2905,2870,7487
20230724,093000,2746065765,2865,2880,2880,2865,10652
20230724,092900,2715520765,2880,2910,2910,2880,18876
20230724,092800,2660839820,2905,2915,2920,2905,10335
20230724,092700,2630793890,2915,2915,2915,2910,7223
20230724,092600,2609757240,2915,2900,2920,2900,7375
20230724,092500,2588266090,2915,2920,2930,2885,30517
20230724,092400,2499573860,2920,2895,2920,2885,22162
20230724,092300,2435336190,2895,2860,2900,2860,30184
20230724,092200,2348116955,2860,2855,2860,2840,14693
20230724,092100,2306308215,2855,2820,2855,2820,55774
20230724,092000,2148001695,2815,2775,2820,2775,31879
20230724,091900,2058374355,2795,2805,2810,2775,31963
20230724,091800,1969108695,2805,2810,2815,2805,14739
20230724,091700,1927740800,2805,2820,2820,2805,14551
20230724,091600,1886846855,2820,2820,2820,2810,10675
20230724,091500,1856799105,2820,2805,2825,2805,10773
20230724,091400,1826533865,2805,2825,2825,2800,31895
20230724,091300,1736849705,2835,2825,2835,2825,10049
20230724,091200,1708411820,2830,2815,2830,2805,30369
20230724,091100,1622874705,2815,2810,2820,2805,47386
20230724,091000,1489854910,2805,2790,2815,2775,46681
20230724,090900,1359479695,2790,2805,2805,2775,39118
20230724,090800,1250040755,2800,2840,2840,2800,66393
20230724,090700,1062890315,2835,2840,2845,2830,31660
20230724,090600,973126465,2840,2845,2845,2835,24904
20230724,090500,902375480,2845,2830,2850,2830,46373
20230724,090400,770798085,2825,2845,2855,2820,75547
20230724,090300,556719545,2845,2850,2875,2825,35644
20230724,090200,455530110,2855,2900,2900,2850,44856
20230724,090100,326807145,2900,2895,2915,2880,37096
20230724,090000,219597270,2895,2920,2920,2880,75405