stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190800,78732712740,16860,16860,16860,16860,180630
20230727,190700,78732712740,16860,16860,16860,16860,0
20230727,190600,78732712740,16860,16860,16860,16860,0
20230727,190500,78732712740,16860,16860,16860,16860,0
20230727,190400,78732712740,16860,16860,16860,16860,0
20230727,190300,78732712740,16860,16860,16860,16860,0
20230727,190200,78732712740,16860,16860,16860,16860,0
20230727,190100,78732712740,16860,16860,16860,16860,0
20230727,190000,78732712740,16860,16860,16860,16860,0
20230727,185900,78732712740,16860,16860,16860,16860,0
20230727,185800,78732712740,16860,16860,16860,16860,0
20230727,185700,78732712740,16860,16860,16860,16860,0
20230727,185600,78732712740,16860,16860,16860,16860,0
20230727,185500,78732712740,16860,16860,16860,16860,0
20230727,185400,78732712740,16860,16860,16860,16860,0
20230727,185300,78732712740,16860,16860,16860,16860,0
20230727,185200,78732712740,16860,16860,16860,16860,0
20230727,185100,78732712740,16860,16860,16860,16860,0
20230727,185000,78732712740,16860,16860,16860,16860,0
20230727,184900,78732712740,16860,16860,16860,16860,0
20230727,184800,78732712740,16860,16860,16860,16860,0
20230727,184700,78732712740,16860,16860,16860,16860,0
20230727,184600,78732712740,16860,16860,16860,16860,0
20230727,184500,78732712740,16860,16860,16860,16860,0
20230727,184400,78732712740,16860,16860,16860,16860,0
20230727,184300,78732712740,16860,16860,16860,16860,0
20230727,184200,78732712740,16860,16860,16860,16860,0
20230727,184100,78732712740,16860,16860,16860,16860,0
20230727,184000,78732712740,16860,16860,16860,16860,0
20230727,183900,78732712740,16860,16860,16860,16860,0
20230727,183800,78732712740,16860,16860,16860,16860,180630
20230727,183700,78732712740,16860,16860,16860,16860,0
20230727,183600,78732712740,16860,16860,16860,16860,0
20230727,183500,78732712740,16860,16860,16860,16860,0
20230727,183400,78732712740,16860,16860,16860,16860,0
20230727,183300,78732712740,16860,16860,16860,16860,0
20230727,183200,78732712740,16860,16860,16860,16860,0
20230727,183100,78732712740,16860,16860,16860,16860,0
20230727,183000,78732712740,16860,16860,16860,16860,0
20230727,182900,78732712740,16860,16860,16860,16860,0
20230727,182800,78732712740,16860,16860,16860,16860,0
20230727,182700,78732712740,16860,16860,16860,16860,0
20230727,182600,78732712740,16860,16860,16860,16860,0
20230727,182500,78732712740,16860,16860,16860,16860,0
20230727,182400,78732712740,16860,16860,16860,16860,0
20230727,182300,78732712740,16860,16860,16860,16860,0
20230727,182200,78732712740,16860,16860,16860,16860,0
20230727,182100,78732712740,16860,16860,16860,16860,0
20230727,182000,78732712740,16860,16860,16860,16860,0
20230727,181900,78732712740,16860,16860,16860,16860,0
20230727,181800,78732712740,16860,16860,16860,16860,0
20230727,181700,78732712740,16860,16860,16860,16860,0
20230727,181600,78732712740,16860,16860,16860,16860,0
20230727,181500,78732712740,16860,16860,16860,16860,0
20230727,181400,78732712740,16860,16860,16860,16860,0
20230727,181300,78732712740,16860,16860,16860,16860,0
20230727,181200,78732712740,16860,16860,16860,16860,0
20230727,181100,78732712740,16860,16860,16860,16860,0
20230727,181000,78732712740,16860,16860,16860,16860,0
20230727,180900,78732712740,16860,16860,16860,16860,0
20230727,180800,78732712740,16860,16860,16860,16860,180630
20230727,180700,78732712740,16860,16860,16860,16860,0
20230727,180600,78732712740,16860,16860,16860,16860,0
20230727,180500,78732712740,16860,16860,16860,16860,0
20230727,180400,78732712740,16860,16860,16860,16860,0
20230727,180300,78732712740,16860,16860,16860,16860,0
20230727,180200,78732712740,16860,16860,16860,16860,0
20230727,180100,78732712740,16860,16860,16860,16860,0
20230727,180000,78732712740,16860,16860,16860,16860,0
20230727,175900,78732712740,16860,16860,16860,16860,0
20230727,175800,78732712740,16860,16860,16860,16860,0
20230727,175700,78732712740,16860,16860,16860,16860,0
20230727,175600,78732712740,16860,16860,16860,16860,0
20230727,175500,78732712740,16860,16860,16860,16860,0
20230727,175400,78732712740,16860,16860,16860,16860,0
20230727,175300,78732712740,16860,16860,16860,16860,0
20230727,175200,78732712740,16860,16860,16860,16860,0
20230727,175100,78732712740,16860,16860,16860,16860,0
20230727,175000,78732712740,16860,16860,16860,16860,0
20230727,174900,78732712740,16860,16860,16860,16860,0
20230727,174800,78732712740,16860,16860,16860,16860,0
20230727,174700,78732712740,16860,16860,16860,16860,0
20230727,174600,78732712740,16860,16860,16860,16860,0
20230727,174500,78732712740,16860,16860,16860,16860,0
20230727,174400,78732712740,16860,16860,16860,16860,0
20230727,174300,78732712740,16860,16860,16860,16860,0
20230727,174200,78732712740,16860,16860,16860,16860,0
20230727,174100,78732712740,16860,16860,16860,16860,0
20230727,174000,78732712740,16860,16860,16860,16860,0
20230727,173900,78732712740,16860,16860,16860,16860,0
20230727,173800,78732712740,16860,16860,16860,16860,180630
20230727,173700,78732712740,16860,16860,16860,16860,0
20230727,173600,78732712740,16860,16860,16860,16860,0
20230727,173500,78732712740,16860,16860,16860,16860,0
20230727,173400,78732712740,16860,16860,16860,16860,0
20230727,173300,78732712740,16860,16860,16860,16860,0
20230727,173200,78732712740,16860,16860,16860,16860,0
20230727,173100,78732712740,16860,16860,16860,16860,0
20230727,173000,78732712740,16860,16860,16860,16860,0
20230727,172900,78732712740,16860,16860,16860,16860,0
20230727,172800,78732712740,16860,16860,16860,16860,0
20230727,172700,78732712740,16860,16860,16860,16860,0
20230727,172600,78732712740,16860,16860,16860,16860,0
20230727,172500,78732712740,16860,16860,16860,16860,0
20230727,172400,78732712740,16860,16860,16860,16860,0
20230727,172300,78732712740,16860,16860,16860,16860,0
20230727,172200,78732712740,16860,16860,16860,16860,0
20230727,172100,78732712740,16860,16860,16860,16860,0
20230727,172000,78732712740,16860,16860,16860,16860,0
20230727,171900,78732712740,16860,16860,16860,16860,0
20230727,171800,78732712740,16860,16860,16860,16860,0
20230727,171700,78732712740,16860,16860,16860,16860,0
20230727,171600,78732712740,16860,16860,16860,16860,0
20230727,171500,78732712740,16860,16860,16860,16860,0
20230727,171400,78732712740,16860,16860,16860,16860,0
20230727,171300,78732712740,16860,16860,16860,16860,0
20230727,171200,78732712740,16860,16860,16860,16860,0
20230727,171100,78732712740,16860,16860,16860,16860,0
20230727,171000,78732712740,16860,16860,16860,16860,0
20230727,170900,78732712740,16860,16860,16860,16860,0
20230727,170800,78732712740,16860,16860,16860,16860,180630
20230727,170700,78732712740,16860,16860,16860,16860,0
20230727,170600,78732712740,16860,16860,16860,16860,0
20230727,170500,78732712740,16860,16860,16860,16860,0
20230727,170400,78732712740,16860,16860,16860,16860,0
20230727,170300,78732712740,16860,16860,16860,16860,0
20230727,170200,78732712740,16860,16860,16860,16860,0
20230727,170100,78732712740,16860,16860,16860,16860,0
20230727,170000,78732712740,16860,16860,16860,16860,0
20230727,165900,78732712740,16860,16860,16860,16860,0
20230727,165800,78732712740,16860,16860,16860,16860,0
20230727,165700,78732712740,16860,16860,16860,16860,0
20230727,165600,78732712740,16860,16860,16860,16860,0
20230727,165500,78732712740,16860,16860,16860,16860,0
20230727,165400,78732712740,16860,16860,16860,16860,0
20230727,165300,78732712740,16860,16860,16860,16860,0
20230727,165200,78732712740,16860,16860,16860,16860,0
20230727,165100,78732712740,16860,16860,16860,16860,0
20230727,165000,78732712740,16860,16860,16860,16860,0
20230727,164900,78732712740,16860,16860,16860,16860,0
20230727,164800,78732712740,16860,16860,16860,16860,0
20230727,164700,78732712740,16860,16860,16860,16860,0
20230727,164600,78732712740,16860,16860,16860,16860,0
20230727,164500,78732712740,16860,16860,16860,16860,0
20230727,164400,78732712740,16860,16860,16860,16860,0
20230727,164300,78732712740,16860,16860,16860,16860,0
20230727,164200,78732712740,16860,16860,16860,16860,0
20230727,164100,78732712740,16860,16860,16860,16860,0
20230727,164000,78732712740,16860,16860,16860,16860,0
20230727,163900,78732712740,16860,16860,16860,16860,0
20230727,163800,78732712740,16860,16860,16860,16860,180630
20230727,163700,78732712740,16860,16860,16860,16860,0
20230727,163600,78732712740,16860,16860,16860,16860,0
20230727,163500,78732712740,16860,16860,16860,16860,0
20230727,163400,78732712740,16860,16860,16860,16860,0
20230727,163300,78732712740,16860,16860,16860,16860,0
20230727,163200,78732712740,16860,16860,16860,16860,0
20230727,163100,78732712740,16860,16860,16860,16860,0
20230727,163000,78732712740,16860,16860,16860,16860,0
20230727,162900,78732712740,16860,16860,16860,16860,0
20230727,162800,78732712740,16860,16860,16860,16860,0
20230727,162700,78732712740,16860,16860,16860,16860,0
20230727,162600,78732712740,16860,16860,16860,16860,0
20230727,162500,78732712740,16860,16860,16860,16860,0
20230727,162400,78732712740,16860,16860,16860,16860,0
20230727,162300,78732712740,16860,16860,16860,16860,0
20230727,162200,78732712740,16860,16860,16860,16860,0
20230727,162100,78732712740,16860,16860,16860,16860,0
20230727,162000,78732712740,16860,16860,16860,16860,0
20230727,161900,78732712740,16860,16860,16860,16860,0
20230727,161800,78732712740,16860,16860,16860,16860,0
20230727,161700,78732712740,16860,16860,16860,16860,0
20230727,161600,78732712740,16860,16860,16860,16860,0
20230727,161500,78732712740,16860,16860,16860,16860,0
20230727,161400,78732712740,16860,16860,16860,16860,0
20230727,161300,78732712740,16860,16860,16860,16860,0
20230727,161200,78732712740,16860,16860,16860,16860,0
20230727,161100,78732712740,16860,16860,16860,16860,0
20230727,161000,78732712740,16860,16860,16860,16860,0
20230727,160900,78732712740,16860,16860,16860,16860,0
20230727,160800,78732712740,16860,16860,16860,16860,180630
20230727,160700,78732712740,16860,16860,16860,16860,0
20230727,160600,78732712740,16860,16860,16860,16860,0
20230727,160500,78732712740,16860,16860,16860,16860,0
20230727,160400,78732712740,16860,16860,16860,16860,0
20230727,160300,78732712740,16860,16860,16860,16860,0
20230727,160200,78732712740,16860,16860,16860,16860,0
20230727,160100,78732712740,16860,16860,16860,16860,0
20230727,160000,78732712740,16860,16860,16860,16860,0
20230727,155900,78732712740,16860,16860,16860,16860,0
20230727,155800,78732712740,16860,16860,16860,16860,0
20230727,155700,78732712740,16860,16860,16860,16860,0
20230727,155600,78732712740,16860,16860,16860,16860,0
20230727,155500,78732712740,16860,16860,16860,16860,0
20230727,155400,78732712740,16860,16860,16860,16860,0
20230727,155300,78732712740,16860,16860,16860,16860,0
20230727,155200,78732712740,16860,16860,16860,16860,0
20230727,155100,78732712740,16860,16860,16860,16860,0
20230727,155000,78732712740,16860,16860,16860,16860,0
20230727,154900,78732712740,16860,16860,16860,16860,0
20230727,154800,78732712740,16860,16860,16860,16860,0
20230727,154700,78732712740,16860,16860,16860,16860,0
20230727,154600,78732712740,16860,16860,16860,16860,0
20230727,154500,78732712740,16860,16860,16860,16860,0
20230727,154400,78732712740,16860,16860,16860,16860,0
20230727,154300,78732712740,16860,16860,16860,16860,0
20230727,154200,78732712740,16860,16860,16860,16860,0
20230727,154100,78732712740,16860,16860,16860,16860,0
20230727,154000,78732712740,16860,16860,16860,16860,0
20230727,153900,78732712740,16860,16860,16860,16860,0
20230727,153800,78732712740,16860,16860,16860,16860,180630
20230727,153700,78732712740,16860,16860,16860,16860,0
20230727,153600,78732712740,16860,16860,16860,16860,0
20230727,153500,78732712740,16860,16860,16860,16860,0
20230727,153400,78732712740,16860,16860,16860,16860,0
20230727,153300,78732712740,16860,16860,16860,16860,0
20230727,153200,78732712740,16860,16860,16860,16860,0
20230727,153100,78732712740,16860,16860,16860,16860,0
20230727,153000,78732712740,16860,16860,16860,16860,180630
20230727,152900,75687290940,16880,16880,16880,16880,0
20230727,152800,75687290940,16880,16880,16880,16880,0
20230727,152700,75687290940,16880,16880,16880,16880,0
20230727,152600,75687290940,16880,16880,16880,16880,0
20230727,152500,75687290940,16880,16880,16880,16880,0
20230727,152400,75687290940,16880,16880,16880,16880,0
20230727,152300,75687290940,16880,16880,16880,16880,0
20230727,152200,75687290940,16880,16880,16880,16880,0
20230727,152100,75687290940,16880,16880,16880,16880,0
20230727,152000,75687290940,16880,16880,16880,16880,0
20230727,151900,75687290940,16880,16870,16880,16860,20019
20230727,151800,75349571030,16870,16870,16870,16860,13595
20230727,151700,75120256660,16860,16880,16880,16860,7777
20230727,151600,74989058220,16880,16900,16900,16870,13391
20230727,151500,74763010320,16890,16900,16910,16890,11271
20230727,151400,74572536260,16910,16910,16920,16900,14444
20230727,151300,74328369760,16900,16880,16910,16880,19503
20230727,151200,73998804230,16890,16860,16890,16860,12496
20230727,151100,73787943900,16860,16880,16880,16840,16950
20230727,151000,73502243690,16870,16860,16880,16850,19523
20230727,150900,73172939780,16860,16880,16880,16850,22802
20230727,150800,72788499480,16880,16890,16900,16860,35934
20230727,150700,72181845930,16890,16900,16910,16890,14877
20230727,150600,71930526120,16900,16910,16910,16900,17186
20230727,150500,71640066300,16900,16900,16910,16900,5857
20230727,150400,71541069760,16910,16900,16910,16890,17150
20230727,150300,71251249520,16900,16900,16900,16890,6194
20230727,150200,71146587580,16900,16880,16900,16870,20953
20230727,150100,70792810020,16870,16890,16890,16870,8320
20230727,150000,70652384920,16890,16890,16890,16870,9377
20230727,145900,70494119550,16890,16910,16910,16880,16661
20230727,145800,70212694100,16910,16920,16920,16900,7695
20230727,145700,70082574400,16920,16900,16920,16890,16711
20230727,145600,69800042250,16900,16910,16910,16890,8045
20230727,145500,69664069340,16910,16900,16910,16890,8820
20230727,145400,69515001470,16900,16900,16900,16890,11790
20230727,145300,69315795430,16900,16890,16900,16880,11880
20230727,145200,69115154830,16890,16880,16900,16880,22362
20230727,145100,68737520550,16880,16900,16900,16880,14270
20230727,145000,68496551170,16900,16900,16910,16890,13758
20230727,144900,68264074120,16910,16930,16930,16900,12521
20230727,144800,68052283810,16930,16920,16950,16920,8360
20230727,144700,67910698890,16930,16920,16930,16920,6913
20230727,144600,67793705300,16920,16940,16950,16920,9100
20230727,144500,67639634710,16940,16930,16960,16920,8037
20230727,144400,67503488540,16930,16930,16940,16920,8414
20230727,144300,67361055830,16930,16930,16950,16920,11091
20230727,144200,67173256810,16930,16920,16930,16910,3737
20230727,144100,67110016020,16920,16930,16940,16910,14846
20230727,144000,66858741830,16940,16950,16950,16930,7233
20230727,143900,66736225500,16940,16940,16950,16930,6626
20230727,143800,66623980650,16940,16930,16940,16930,9210
20230727,143700,66467975490,16940,16940,16940,16920,8734
20230727,143600,66320084350,16940,16930,16940,16930,6045
20230727,143500,66217725020,16930,16960,16960,16930,8342
20230727,143400,66076379030,16960,16970,16980,16960,10032
20230727,143300,65906148500,16970,16980,16980,16970,4498
20230727,143200,65829782280,16970,16960,16980,16960,6125
20230727,143100,65725820160,16960,16950,16960,16950,7935
20230727,143000,65591286170,16960,16980,16980,16950,10772
20230727,142900,65408547110,16980,16950,16980,16950,11084
20230727,142800,65220536430,16960,16990,16990,16950,10171
20230727,142700,65047924220,16980,16980,16990,16970,9557
20230727,142600,64885585630,16980,16970,16990,16960,14280
20230727,142500,64643111530,16970,16980,16990,16960,10045
20230727,142400,64472581250,16970,16980,16990,16970,7742
20230727,142300,64341115390,16980,16970,16980,16970,5804
20230727,142200,64242586000,16970,16960,16980,16950,10038
20230727,142100,64072343780,16950,16960,16970,16950,5547
20230727,142000,63978248540,16960,16960,16970,16960,5723
20230727,141900,63881161170,16960,16940,16970,16930,8223
20230727,141800,63741817200,16940,16930,16950,16910,13982
20230727,141700,63505021120,16930,16890,16940,16880,19951
20230727,141600,63167775910,16890,16900,16910,16880,17000
20230727,141500,62880628490,16890,16920,16920,16890,19717
20230727,141400,62547247960,16920,16930,16930,16910,12547
20230727,141300,62334929150,16930,16930,16930,16920,7012
20230727,141200,62216225950,16930,16920,16930,16920,2748
20230727,141100,62169717380,16920,16920,16940,16910,14675
20230727,141000,61921393410,16920,16950,16960,16920,18048
20230727,140900,61615513600,16950,16960,16980,16930,26732
20230727,140800,61162454610,16960,16950,16970,16950,4040
20230727,140700,61093930840,16960,16970,16980,16960,6937
20230727,140600,60976255920,16980,16970,16980,16970,6388
20230727,140500,60867822590,16980,16980,16980,16970,6510
20230727,140400,60757314260,16980,16990,16990,16970,5763
20230727,140300,60659462720,16990,16970,16990,16960,4369
20230727,140200,60585282150,16960,17010,17010,16930,12525
20230727,140100,60372734530,17000,17030,17030,17000,5117
20230727,140000,60285670000,17030,17050,17050,17010,13122
20230727,135900,60062183070,17050,17050,17050,17030,6064
20230727,135800,59958844900,17040,17050,17050,17040,6821
20230727,135700,59842595710,17040,17050,17050,17040,3143
20230727,135600,59789019940,17050,17030,17050,17030,7015
20230727,135500,59669464580,17030,17020,17040,17010,8035
20230727,135400,59532697030,17010,17000,17010,16990,13217
20230727,135300,59308008030,17000,16970,17000,16930,21232
20230727,135200,58947817690,16970,16980,16980,16940,16081
20230727,135100,58675145460,16990,16990,16990,16970,7246
20230727,135000,58552121530,16990,16990,16990,16960,5705
20230727,134900,58455278410,16990,16990,16990,16980,5292
20230727,134800,58365396440,16990,16990,16990,16970,3466
20230727,134700,58306544130,16990,16980,16990,16980,7102
20230727,134600,58185922260,16980,16990,16990,16980,3993
20230727,134500,58118108120,16990,16950,16990,16940,19705
20230727,134400,57783646810,16940,16950,16960,16940,8160
20230727,134300,57645340430,16950,16950,16990,16910,34240
20230727,134200,57065332460,16940,16980,16990,16940,17587
20230727,134100,56766996990,16980,16980,16990,16970,2745
20230727,134000,56720382920,16990,16990,17000,16980,5591
20230727,133900,56625407960,16990,17000,17000,16990,3310
20230727,133800,56569157290,17000,17010,17020,16990,15733
20230727,133700,56301803130,17020,17000,17020,16990,17391
20230727,133600,56005987540,17000,16990,17000,16980,11900
20230727,133500,55803780030,16980,16980,16990,16980,6456
20230727,133400,55694141060,16990,17000,17010,16980,12762
20230727,133300,55477239860,17010,17010,17010,17000,4392
20230727,133200,55402569310,17010,17000,17010,16990,17148
20230727,133100,55111044440,17000,16990,17000,16980,8533
20230727,133000,54966058730,16990,16990,16990,16980,6658
20230727,132900,54852949380,16990,16990,16990,16980,6674
20230727,132800,54739597090,16990,16990,16990,16980,6512
20230727,132700,54628960770,16990,16960,16990,16960,14931
20230727,132600,54375572570,16970,16960,16970,16960,4379
20230727,132500,54301296060,16960,16940,16970,16930,9943
20230727,132400,54132781790,16940,16940,16940,16930,2515
20230727,132300,54090186610,16940,16910,16940,16910,5597
20230727,132200,53995435370,16920,16920,16930,16910,5598
20230727,132100,53900715430,16920,16920,16920,16910,4338
20230727,132000,53827319690,16920,16900,16920,16900,8260
20230727,131900,53687665720,16910,16910,16910,16900,3704
20230727,131800,53625053840,16900,16900,16910,16890,6502
20230727,131700,53515168990,16900,16900,16920,16890,6084
20230727,131600,53412307480,16900,16920,16920,16900,5231
20230727,131500,53323894260,16910,16930,16940,16900,9728
20230727,131400,53159302800,16940,16940,16940,16930,3963
20230727,131300,53092185490,16940,16920,16940,16920,6378
20230727,131200,52984198160,16920,16920,16930,16910,6312
20230727,131100,52877404780,16920,16900,16930,16900,7617
20230727,131000,52748557440,16910,16910,16910,16900,2452
20230727,130900,52707103530,16900,16900,16910,16890,9122
20230727,130800,52552938860,16890,16920,16920,16880,10164
20230727,130700,52381227920,16920,16870,16920,16860,11910
20230727,130600,52180085980,16870,16890,16890,16860,14377
20230727,130500,51937482750,16880,16900,16900,16880,6926
20230727,130400,51820524330,16900,16910,16910,16890,13506
20230727,130300,51592264930,16910,16920,16920,16910,7469
20230727,130200,51465949350,16920,16920,16930,16910,5304
20230727,130100,51376216040,16920,16950,16950,16920,7601
20230727,130000,51247512620,16950,16950,16950,16940,6041
20230727,125900,51145130540,16950,16960,16960,16940,4168
20230727,125800,51074466170,16960,16960,16960,16950,6504
20230727,125700,50964199620,16960,16940,16960,16940,4754
20230727,125600,50883609410,16950,16930,16950,16930,6181
20230727,125500,50778870110,16940,16940,16940,16930,3587
20230727,125400,50718111680,16930,16930,16940,16930,5918
20230727,125300,50617896920,16940,16930,16950,16920,5538
20230727,125200,50524084060,16920,16930,16930,16910,12574
20230727,125100,50311299270,16930,16940,16940,16930,7637
20230727,125000,50181970040,16930,16940,16950,16930,7392
20230727,124900,50056754410,16950,16950,16950,16940,2961
20230727,124800,50006578730,16950,16940,16950,16930,6691
20230727,124700,49893230720,16940,16950,16950,16930,2873
20230727,124600,49844568980,16950,16940,16950,16930,2644
20230727,124500,49799772920,16940,16930,16950,16920,3887
20230727,124400,49733937220,16930,16930,16930,16920,3605
20230727,124300,49672912170,16930,16950,16960,16920,5062
20230727,124200,49587211280,16950,16970,16970,16930,7121
20230727,124100,49466558370,16970,16980,16980,16960,2228
20230727,124000,49428764340,16980,16970,16980,16960,9881
20230727,123900,49261085650,16970,16950,16970,16950,5036
20230727,123800,49175663950,16960,16950,16960,16940,5366
20230727,123700,49084709180,16950,16950,16950,16930,7423
20230727,123600,48958951080,16940,16940,16950,16940,9078
20230727,123500,48805099290,16950,16920,16950,16910,4142
20230727,123400,48734947210,16920,16920,16930,16910,7389
20230727,123300,48609933990,16920,16930,16930,16910,7824
20230727,123200,48477554980,16920,16930,16940,16910,3613
20230727,123100,48416411040,16930,16910,16930,16900,5926
20230727,123000,48316166070,16910,16920,16920,16910,5096
20230727,122900,48229967530,16920,16900,16920,16890,8211
20230727,122800,48091155350,16900,16900,16900,16890,2746
20230727,122700,48044758730,16890,16900,16900,16880,7174
20230727,122600,47923598130,16900,16900,16910,16890,2712
20230727,122500,47877761190,16900,16880,16910,16870,9560
20230727,122400,47716324080,16880,16860,16880,16850,10187
20230727,122300,47544536390,16870,16860,16870,16850,4738
20230727,122200,47464648540,16860,16870,16870,16860,5741
20230727,122100,47367842630,16860,16860,16870,16820,16281
20230727,122000,47093502190,16850,16860,16860,16840,15370
20230727,121900,46834470660,16860,16890,16900,16860,41152
20230727,121800,46139853450,16890,16910,16910,16880,9067
20230727,121700,45986694750,16910,16900,16920,16890,5465
20230727,121600,45894343520,16900,16910,16910,16880,27009
20230727,121500,45437915510,16910,16920,16930,16910,2458
20230727,121400,45396327340,16930,16930,16930,16920,9500
20230727,121300,45235549080,16930,16930,16930,16910,10258
20230727,121200,45061997540,16930,16940,16950,16920,7707
20230727,121100,44931465150,16940,16950,16950,16930,10805
20230727,121000,44748451940,16950,16940,16950,16920,8653
20230727,120900,44601908060,16930,16940,16950,16920,11714
20230727,120800,44403583350,16950,16950,16950,16940,3079
20230727,120700,44351407380,16950,16970,16970,16940,15926
20230727,120600,44081392110,16970,16980,16980,16950,14493
20230727,120500,43835576770,16980,17000,17000,16980,3847
20230727,120400,43770241190,17000,17010,17010,16990,4290
20230727,120300,43697305570,17000,17000,17010,16980,5717
20230727,120200,43600138650,17000,17010,17010,16990,4898
20230727,120100,43516872040,17010,16990,17010,16980,20065
20230727,120000,43175939850,16990,16990,17000,16980,4426
20230727,115900,43100741980,16990,17000,17010,16990,12891
20230727,115800,42881600050,17010,17010,17020,17000,11641
20230727,115700,42683571050,17020,17070,17070,17020,14459
20230727,115600,42437136220,17070,17070,17080,17060,3517
20230727,115500,42377100860,17080,17090,17100,17080,3934
20230727,115400,42309888270,17090,17100,17100,17070,7926
20230727,115300,42174415040,17090,17080,17090,17070,1710
20230727,115200,42145208810,17080,17100,17110,17080,5878
20230727,115100,42044704300,17110,17110,17110,17100,2119
20230727,115000,42008456330,17100,17100,17120,17090,17666
20230727,114900,41706294990,17100,17080,17100,17070,6710
20230727,114800,41591669790,17080,17070,17080,17060,5189
20230727,114700,41503090140,17070,17070,17080,17040,13507
20230727,114600,41272643870,17080,17040,17080,17040,6932
20230727,114500,41154415930,17040,17050,17060,17030,7991
20230727,114400,41018203300,17050,17080,17080,17040,7205
20230727,114300,40895266520,17080,17080,17080,17070,1841
20230727,114200,40863826560,17080,17080,17090,17070,3797
20230727,114100,40798973010,17090,17100,17100,17070,5382
20230727,114000,40707018070,17100,17090,17100,17080,2483
20230727,113900,40664586510,17090,17090,17090,17080,8615
20230727,113800,40517385480,17090,17090,17090,17070,8969
20230727,113700,40364204220,17080,17080,17090,17080,3227
20230727,113600,40309071770,17080,17070,17090,17070,7399
20230727,113500,40182691180,17080,17070,17080,17060,5978
20230727,113400,40080638910,17070,17070,17080,17050,7965
20230727,113300,39944691320,17060,17080,17080,17060,4008
20230727,113200,39876265670,17080,17070,17080,17060,11715
20230727,113100,39676210960,17060,17070,17070,17040,4016
20230727,113000,39607699290,17070,17040,17070,17020,10871
20230727,112900,39422400510,17030,17020,17040,17010,8352
20230727,112800,39280207300,17020,17040,17050,17010,11653
20230727,112700,39081715860,17050,17040,17050,17040,6288
20230727,112600,38974517700,17040,17080,17080,17040,12442
20230727,112500,38762307660,17070,17090,17090,17070,3651
20230727,112400,38699958440,17080,17080,17090,17040,8596
20230727,112300,38553227050,17080,17080,17090,17060,4063
20230727,112200,38483841760,17080,17050,17080,17050,7627
20230727,112100,38353715220,17050,17060,17060,17040,5939
20230727,112000,38252454490,17060,17030,17060,17030,7926
20230727,111900,38117402380,17030,17030,17030,17020,7216
20230727,111800,37994523350,17030,17010,17050,17010,8752
20230727,111700,37845491550,17010,16990,17050,16980,15155
20230727,111600,37587610920,16990,16980,16990,16980,12813
20230727,111500,37370009920,16980,17000,17000,16970,22492
20230727,111400,36988051510,16990,17020,17020,16990,39836
20230727,111300,36310703800,17020,17030,17040,17020,9750
20230727,111200,36144712980,17040,17040,17040,17030,4981
20230727,111100,36059868840,17040,17030,17050,17030,5860
20230727,111000,35960001400,17030,17040,17060,17030,11262
20230727,110900,35768050270,17050,17060,17060,17050,12206
20230727,110800,35559911420,17060,17060,17060,17050,5610
20230727,110700,35464211360,17060,17070,17070,17050,7146
20230727,110600,35342309760,17070,17110,17120,17070,29153
20230727,110500,34843983350,17120,17130,17130,17110,3149
20230727,110400,34790077120,17130,17120,17130,17110,2061
20230727,110300,34754791280,17120,17130,17130,17120,2067
20230727,110200,34719398930,17120,17120,17130,17110,3098
20230727,110100,34666362290,17120,17110,17120,17100,3944
20230727,110000,34598862880,17110,17110,17120,17100,2935
20230727,105900,34548646360,17110,17140,17140,17110,9540
20230727,105800,34385333520,17130,17140,17150,17130,3193
20230727,105700,34330606900,17130,17130,17150,17120,2935
20230727,105600,34280318450,17130,17170,17170,17130,9932
20230727,105500,34109970070,17160,17160,17170,17160,2338
20230727,105400,34069844070,17170,17170,17170,17160,3385
20230727,105300,34011745130,17170,17180,17180,17160,5387
20230727,105200,33919249560,17170,17150,17170,17140,18370
20230727,105100,33604146270,17150,17160,17160,17140,5754
20230727,105000,33505466140,17160,17160,17160,17150,2757
20230727,104900,33458173290,17150,17160,17170,17150,3869
20230727,104800,33391789630,17160,17160,17160,17140,4115
20230727,104700,33321215110,17160,17170,17170,17140,4305
20230727,104600,33247368370,17170,17140,17180,17140,12053
20230727,104500,33040539250,17150,17140,17150,17130,4474
20230727,104400,32963873590,17130,17150,17150,17130,4219
20230727,104300,32891561580,17140,17130,17150,17130,4509
20230727,104200,32814278180,17130,17150,17150,17130,4020
20230727,104100,32745394950,17140,17150,17160,17140,2829
20230727,104000,32696880760,17150,17160,17160,17140,9030
20230727,103900,32542014290,17150,17160,17170,17150,6239
20230727,103800,32434963530,17160,17170,17180,17150,4250
20230727,103700,32362020350,17180,17180,17180,17160,4697
20230727,103600,32281365950,17170,17170,17180,17160,4280
20230727,103500,32207885360,17170,17180,17180,17170,9636
20230727,103400,32042381410,17180,17170,17180,17160,6152
20230727,103300,31936722270,17160,17180,17180,17140,12075
20230727,103200,31729484550,17180,17210,17210,17150,11416
20230727,103100,31533283450,17210,17170,17210,17170,84130
20230727,103000,30087116260,17170,17130,17170,17120,29965
20230727,102900,29573266910,17130,17130,17140,17120,5503
20230727,102800,29479011550,17130,17130,17140,17120,7910
20230727,102700,29343520620,17130,17130,17140,17120,1021
20230727,102600,29326031520,17120,17140,17140,17120,5656
20230727,102500,29229134530,17140,17130,17140,17120,7390
20230727,102400,29102565410,17130,17150,17150,17130,5572
20230727,102300,29007060920,17150,17150,17150,17140,5863
20230727,102200,28906521170,17150,17140,17150,17130,16247
20230727,102100,28628019040,17130,17110,17140,17110,18537
20230727,102000,28310618160,17110,17100,17120,17100,3734
20230727,101900,28246719230,17110,17100,17110,17100,2438
20230727,101800,28205024850,17110,17110,17120,17100,7913
20230727,101700,28069637810,17110,17100,17120,17090,12517
20230727,101600,27855575760,17110,17120,17130,17100,9007
20230727,101500,27701395490,17130,17110,17130,17100,10132
20230727,101400,27528011640,17120,17130,17130,17110,5215
20230727,101300,27438726900,17130,17120,17130,17120,7764
20230727,101200,27305792940,17120,17110,17120,17100,5172
20230727,101100,27217299550,17110,17090,17110,17070,9772
20230727,101000,27050289400,17090,17090,17090,17080,3224
20230727,100900,26995210090,17080,17090,17100,17080,4355
20230727,100800,26920781820,17090,17100,17120,17080,7730
20230727,100700,26788583940,17110,17060,17110,17060,7934
20230727,100600,26653043330,17070,17090,17100,17070,10539
20230727,100500,26472992650,17090,17090,17100,17080,3972
20230727,100400,26405112930,17090,17100,17110,17080,16279
20230727,100300,26126786540,17110,17100,17120,17090,10119
20230727,100200,25953691950,17100,17080,17110,17070,12908
20230727,100100,25733084900,17080,17120,17120,17070,9695
20230727,100000,25567302980,17120,17130,17140,17120,3930
20230727,095900,25499994230,17140,17100,17140,17100,13520
20230727,095800,25268462360,17110,17120,17120,17100,5645
20230727,095700,25171899320,17120,17110,17130,17110,6188
20230727,095600,25065978150,17120,17070,17120,17070,14778
20230727,095500,24813180600,17080,17040,17120,17040,44227
20230727,095400,24057809580,17040,17100,17100,17030,13437
20230727,095300,23828704390,17100,17110,17120,17100,4902
20230727,095200,23744847140,17110,17100,17120,17100,4823
20230727,095100,23662348260,17100,17110,17140,17090,23710
20230727,095000,23256452980,17100,17030,17110,17030,23251
20230727,094900,22859236380,17040,17020,17040,17020,6397
20230727,094800,22750294900,17020,17030,17030,17010,3241
20230727,094700,22695129180,17020,17050,17050,17020,4020
20230727,094600,22626667550,17040,17060,17060,17040,4914
20230727,094500,22542901410,17060,17020,17060,17020,10881
20230727,094400,22357485920,17000,16990,17030,16980,10379
20230727,094300,22181048870,17000,16980,17000,16980,6063
20230727,094200,22078036870,16970,16990,16990,16970,11350
20230727,094100,21885368750,16980,17000,17000,16970,8178
20230727,094000,21746470780,17000,17000,17000,16990,5645
20230727,093900,21650519730,17010,17010,17030,17000,7693
20230727,093800,21519621140,17000,16990,17040,16980,15456
20230727,093700,21256751500,16990,17040,17040,16990,19333
20230727,093600,20927938150,17030,17060,17060,17020,21635
20230727,093500,20559394390,17060,17030,17060,17020,16335
20230727,093400,20281106180,17030,17030,17050,17020,9679
20230727,093300,20116222010,17040,17010,17050,17000,12675
20230727,093200,19900537290,17010,17040,17040,17000,28401
20230727,093100,19417249500,17040,17060,17060,17040,23674
20230727,093000,19013577700,17050,17080,17080,17030,23043
20230727,092900,18620540950,17080,17100,17100,17050,18492
20230727,092800,18304809540,17100,17140,17140,17100,20244
20230727,092700,17958274410,17140,17160,17160,17130,7422
20230727,092600,17831068570,17150,17140,17170,17140,17959
20230727,092500,17522913410,17150,17170,17170,17140,14143
20230727,092400,17280418040,17160,17130,17180,17130,32964
20230727,092300,16714788750,17140,17130,17140,17130,14822
20230727,092200,16460826350,17130,17130,17180,17120,68984
20230727,092100,15277772540,17130,17100,17130,17090,63958
20230727,092000,14183777150,17100,17090,17100,17040,41235
20230727,091900,13479817600,17090,17060,17100,17060,49722
20230727,091800,12630581700,17060,17050,17070,17050,17288
20230727,091700,12335659610,17060,17000,17060,16970,42397
20230727,091600,11613958770,17000,16970,17000,16950,24468
20230727,091500,11198817300,16970,16970,16970,16950,16340
20230727,091400,10921657340,16970,17000,17000,16960,17743
20230727,091300,10620499140,17000,17010,17030,16980,29301
20230727,091200,10122109650,17000,17000,17010,16980,23470
20230727,091100,9723248090,17010,17010,17030,16980,46488
20230727,091000,8932636460,17010,17020,17030,17000,22682
20230727,090900,8546644090,17020,16970,17030,16970,40243
20230727,090800,7862773900,16980,16990,17010,16960,24798
20230727,090700,7441619080,17010,17060,17070,16990,36769
20230727,090600,6815023630,17050,17050,17100,17050,51377
20230727,090500,5938021180,17050,16960,17060,16960,54245
20230727,090400,5015176960,16960,16980,16990,16950,54496
20230727,090300,4090519400,16980,16900,16980,16890,62218
20230727,090200,3036098540,16890,16880,16910,16880,55951
20230727,090100,2090864680,16880,16870,16920,16740,59399
20230727,090000,1088906030,16880,16630,16880,16630,64739