stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,183100,4321658900,4380,4380,4380,4380,5121
20230630,183000,4321658900,4380,4380,4380,4380,0
20230630,182900,4321658900,4380,4380,4380,4380,0
20230630,182800,4321658900,4380,4380,4380,4380,0
20230630,182700,4321658900,4380,4380,4380,4380,0
20230630,182600,4321658900,4380,4380,4380,4380,0
20230630,182500,4321658900,4380,4380,4380,4380,0
20230630,182400,4321658900,4380,4380,4380,4380,0
20230630,182300,4321658900,4380,4380,4380,4380,0
20230630,182200,4321658900,4380,4380,4380,4380,0
20230630,182100,4321658900,4380,4380,4380,4380,0
20230630,182000,4321658900,4380,4380,4380,4380,0
20230630,181900,4321658900,4380,4380,4380,4380,0
20230630,181800,4321658900,4380,4380,4380,4380,0
20230630,181700,4321658900,4380,4380,4380,4380,0
20230630,181600,4321658900,4380,4380,4380,4380,0
20230630,181500,4321658900,4380,4380,4380,4380,0
20230630,181400,4321658900,4380,4380,4380,4380,0
20230630,181300,4321658900,4380,4380,4380,4380,0
20230630,181200,4321658900,4380,4380,4380,4380,0
20230630,181100,4321658900,4380,4380,4380,4380,0
20230630,181000,4321658900,4380,4380,4380,4380,0
20230630,180900,4321658900,4380,4380,4380,4380,0
20230630,180800,4321658900,4380,4380,4380,4380,0
20230630,180700,4321658900,4380,4380,4380,4380,0
20230630,180600,4321658900,4380,4380,4380,4380,0
20230630,180500,4321658900,4380,4380,4380,4380,0
20230630,180400,4321658900,4380,4380,4380,4380,0
20230630,180300,4321658900,4380,4380,4380,4380,0
20230630,180200,4321658900,4380,4380,4380,4380,0
20230630,180100,4321658900,4380,4380,4380,4380,5121
20230630,180000,4321658900,4380,4380,4380,4380,0
20230630,175900,4321658900,4380,4380,4380,4380,0
20230630,175800,4321658900,4380,4380,4380,4380,0
20230630,175700,4321658900,4380,4380,4380,4380,0
20230630,175600,4321658900,4380,4380,4380,4380,0
20230630,175500,4321658900,4380,4380,4380,4380,0
20230630,175400,4321658900,4380,4380,4380,4380,0
20230630,175300,4321658900,4380,4380,4380,4380,0
20230630,175200,4321658900,4380,4380,4380,4380,0
20230630,175100,4321658900,4380,4380,4380,4380,0
20230630,175000,4321658900,4380,4380,4380,4380,0
20230630,174900,4321658900,4380,4380,4380,4380,0
20230630,174800,4321658900,4380,4380,4380,4380,0
20230630,174700,4321658900,4380,4380,4380,4380,0
20230630,174600,4321658900,4380,4380,4380,4380,0
20230630,174500,4321658900,4380,4380,4380,4380,0
20230630,174400,4321658900,4380,4380,4380,4380,0
20230630,174300,4321658900,4380,4380,4380,4380,0
20230630,174200,4321658900,4380,4380,4380,4380,0
20230630,174100,4321658900,4380,4380,4380,4380,0
20230630,174000,4321658900,4380,4380,4380,4380,0
20230630,173900,4321658900,4380,4380,4380,4380,0
20230630,173800,4321658900,4380,4380,4380,4380,0
20230630,173700,4321658900,4380,4380,4380,4380,0
20230630,173600,4321658900,4380,4380,4380,4380,0
20230630,173500,4321658900,4380,4380,4380,4380,0
20230630,173400,4321658900,4380,4380,4380,4380,0
20230630,173300,4321658900,4380,4380,4380,4380,0
20230630,173200,4321658900,4380,4380,4380,4380,0
20230630,173100,4321658900,4380,4380,4380,4380,5121
20230630,173000,4321658900,4380,4380,4380,4380,0
20230630,172900,4321658900,4380,4380,4380,4380,0
20230630,172800,4321658900,4380,4380,4380,4380,0
20230630,172700,4321658900,4380,4380,4380,4380,0
20230630,172600,4321658900,4380,4380,4380,4380,0
20230630,172500,4321658900,4380,4380,4380,4380,0
20230630,172400,4321658900,4380,4380,4380,4380,0
20230630,172300,4321658900,4380,4380,4380,4380,0
20230630,172200,4321658900,4380,4380,4380,4380,0
20230630,172100,4321658900,4380,4380,4380,4380,0
20230630,172000,4321658900,4380,4380,4380,4380,0
20230630,171900,4321658900,4380,4380,4380,4380,0
20230630,171800,4321658900,4380,4380,4380,4380,0
20230630,171700,4321658900,4380,4380,4380,4380,0
20230630,171600,4321658900,4380,4380,4380,4380,0
20230630,171500,4321658900,4380,4380,4380,4380,0
20230630,171400,4321658900,4380,4380,4380,4380,0
20230630,171300,4321658900,4380,4380,4380,4380,0
20230630,171200,4321658900,4380,4380,4380,4380,0
20230630,171100,4321658900,4380,4380,4380,4380,0
20230630,171000,4321658900,4380,4380,4380,4380,0
20230630,170900,4321658900,4380,4380,4380,4380,0
20230630,170800,4321658900,4380,4380,4380,4380,0
20230630,170700,4321658900,4380,4380,4380,4380,0
20230630,170600,4321658900,4380,4380,4380,4380,0
20230630,170500,4321658900,4380,4380,4380,4380,0
20230630,170400,4321658900,4380,4380,4380,4380,0
20230630,170300,4321658900,4380,4380,4380,4380,0
20230630,170200,4321658900,4380,4380,4380,4380,0
20230630,170100,4321658900,4380,4380,4380,4380,5121
20230630,170000,4321658900,4380,4380,4380,4380,0
20230630,165900,4321658900,4380,4380,4380,4380,0
20230630,165800,4321658900,4380,4380,4380,4380,0
20230630,165700,4321658900,4380,4380,4380,4380,0
20230630,165600,4321658900,4380,4380,4380,4380,0
20230630,165500,4321658900,4380,4380,4380,4380,0
20230630,165400,4321658900,4380,4380,4380,4380,0
20230630,165300,4321658900,4380,4380,4380,4380,0
20230630,165200,4321658900,4380,4380,4380,4380,0
20230630,165100,4321658900,4380,4380,4380,4380,0
20230630,165000,4321658900,4380,4380,4380,4380,0
20230630,164900,4321658900,4380,4380,4380,4380,0
20230630,164800,4321658900,4380,4380,4380,4380,0
20230630,164700,4321658900,4380,4380,4380,4380,0
20230630,164600,4321658900,4380,4380,4380,4380,0
20230630,164500,4321658900,4380,4380,4380,4380,0
20230630,164400,4321658900,4380,4380,4380,4380,0
20230630,164300,4321658900,4380,4380,4380,4380,0
20230630,164200,4321658900,4380,4380,4380,4380,0
20230630,164100,4321658900,4380,4380,4380,4380,0
20230630,164000,4321658900,4380,4380,4380,4380,0
20230630,163900,4321658900,4380,4380,4380,4380,0
20230630,163800,4321658900,4380,4380,4380,4380,0
20230630,163700,4321658900,4380,4380,4380,4380,0
20230630,163600,4321658900,4380,4380,4380,4380,0
20230630,163500,4321658900,4380,4380,4380,4380,0
20230630,163400,4321658900,4380,4380,4380,4380,0
20230630,163300,4321658900,4380,4380,4380,4380,0
20230630,163200,4321658900,4380,4380,4380,4380,0
20230630,163100,4321658900,4380,4380,4380,4380,5121
20230630,163000,4321658900,4380,4380,4380,4380,0
20230630,162900,4321658900,4380,4380,4380,4380,0
20230630,162800,4321658900,4380,4380,4380,4380,0
20230630,162700,4321658900,4380,4380,4380,4380,0
20230630,162600,4321658900,4380,4380,4380,4380,0
20230630,162500,4321658900,4380,4380,4380,4380,0
20230630,162400,4321658900,4380,4380,4380,4380,0
20230630,162300,4321658900,4380,4380,4380,4380,0
20230630,162200,4321658900,4380,4380,4380,4380,0
20230630,162100,4321658900,4380,4380,4380,4380,0
20230630,162000,4321658900,4380,4380,4380,4380,0
20230630,161900,4321658900,4380,4380,4380,4380,0
20230630,161800,4321658900,4380,4380,4380,4380,0
20230630,161700,4321658900,4380,4380,4380,4380,0
20230630,161600,4321658900,4380,4380,4380,4380,0
20230630,161500,4321658900,4380,4380,4380,4380,0
20230630,161400,4321658900,4380,4380,4380,4380,0
20230630,161300,4321658900,4380,4380,4380,4380,0
20230630,161200,4321658900,4380,4380,4380,4380,0
20230630,161100,4321658900,4380,4380,4380,4380,0
20230630,161000,4321658900,4380,4380,4380,4380,0
20230630,160900,4321658900,4380,4380,4380,4380,0
20230630,160800,4321658900,4380,4380,4380,4380,0
20230630,160700,4321658900,4380,4380,4380,4380,0
20230630,160600,4321658900,4380,4380,4380,4380,0
20230630,160500,4321658900,4380,4380,4380,4380,0
20230630,160400,4321658900,4380,4380,4380,4380,0
20230630,160300,4321658900,4380,4380,4380,4380,0
20230630,160200,4321658900,4380,4380,4380,4380,0
20230630,160100,4321658900,4380,4380,4380,4380,5121
20230630,160000,4321658900,4380,4380,4380,4380,0
20230630,155900,4321658900,4380,4380,4380,4380,0
20230630,155800,4321658900,4380,4380,4380,4380,0
20230630,155700,4321658900,4380,4380,4380,4380,0
20230630,155600,4321658900,4380,4380,4380,4380,0
20230630,155500,4321658900,4380,4380,4380,4380,0
20230630,155400,4321658900,4380,4380,4380,4380,0
20230630,155300,4321658900,4380,4380,4380,4380,0
20230630,155200,4321658900,4380,4380,4380,4380,0
20230630,155100,4321658900,4380,4380,4380,4380,0
20230630,155000,4321658900,4380,4380,4380,4380,0
20230630,154900,4321658900,4380,4380,4380,4380,0
20230630,154800,4321658900,4380,4380,4380,4380,0
20230630,154700,4321658900,4380,4380,4380,4380,0
20230630,154600,4321658900,4380,4380,4380,4380,0
20230630,154500,4321658900,4380,4380,4380,4380,0
20230630,154400,4321658900,4380,4380,4380,4380,0
20230630,154300,4321658900,4380,4380,4380,4380,0
20230630,154200,4321658900,4380,4380,4380,4380,0
20230630,154100,4321658900,4380,4380,4380,4380,0
20230630,154000,4321658900,4380,4380,4380,4380,0
20230630,153900,4321658900,4380,4380,4380,4380,0
20230630,153800,4321658900,4380,4380,4380,4380,0
20230630,153700,4321658900,4380,4380,4380,4380,0
20230630,153600,4321658900,4380,4380,4380,4380,0
20230630,153500,4321658900,4380,4380,4380,4380,0
20230630,153400,4321658900,4380,4380,4380,4380,0
20230630,153300,4321658900,4380,4380,4380,4380,0
20230630,153200,4321658900,4380,4380,4380,4380,0
20230630,153100,4321658900,4380,4380,4380,4380,5121
20230630,153000,4321658900,4380,4380,4380,4380,5121
20230630,152900,4299228920,4380,4380,4380,4380,0
20230630,152800,4299228920,4380,4380,4380,4380,0
20230630,152700,4299228920,4380,4380,4380,4380,0
20230630,152600,4299228920,4380,4380,4380,4380,0
20230630,152500,4299228920,4380,4380,4380,4380,0
20230630,152400,4299228920,4380,4380,4380,4380,0
20230630,152300,4299228920,4380,4380,4380,4380,0
20230630,152200,4299228920,4380,4380,4380,4380,0
20230630,152100,4299228920,4380,4380,4380,4380,0
20230630,152000,4299228920,4380,4380,4380,4380,0
20230630,151900,4299228920,4380,4390,4390,4380,756
20230630,151800,4295917580,4380,4375,4380,4375,1510
20230630,151700,4289308840,4375,4375,4375,4370,801
20230630,151600,4285805000,4380,4365,4380,4365,363
20230630,151500,4284218500,4365,4365,4365,4365,82
20230630,151400,4283860570,4365,4360,4365,4360,2237
20230630,151300,4274103120,4360,4360,4365,4360,379
20230630,151200,4272450570,4365,4365,4365,4365,0
20230630,151100,4272450570,4365,4360,4365,4360,258
20230630,151000,4271324540,4365,4365,4370,4365,197
20230630,150900,4270464615,4365,4365,4365,4365,671
20230630,150800,4267535700,4365,4365,4365,4365,261
20230630,150700,4266396435,4365,4360,4365,4360,21
20230630,150600,4266304870,4370,4360,4370,4360,545
20230630,150500,4263927670,4360,4370,4370,4360,370
20230630,150400,4262314255,4370,4370,4370,4370,2795
20230630,150300,4250100105,4370,4370,4375,4370,1208
20230630,150200,4244820405,4375,4375,4375,4375,302
20230630,150100,4243499155,4380,4380,4380,4375,101
20230630,150000,4243057050,4370,4370,4380,4370,2157
20230630,145900,4233617255,4375,4370,4375,4365,960
20230630,145800,4229424010,4370,4365,4370,4365,2509
20230630,145700,4218471110,4365,4365,4365,4360,537
20230630,145600,4216129695,4365,4350,4365,4350,2285
20230630,145500,4206177130,4350,4345,4350,4345,734
20230630,145400,4202987300,4345,4345,4345,4345,60
20230630,145300,4202726600,4335,4335,4335,4335,1814
20230630,145200,4194862910,4335,4335,4335,4335,1000
20230630,145100,4190527910,4335,4340,4340,4335,171
20230630,145000,4189786410,4340,4340,4340,4340,1675
20230630,144900,4182516910,4335,4345,4345,4335,3894
20230630,144800,4165623630,4350,4345,4350,4340,627
20230630,144700,4162897025,4345,4345,4350,4345,391
20230630,144600,4161198030,4340,4340,4345,4340,1128
20230630,144500,4156301325,4340,4360,4360,4340,16484
20230630,144400,4084650070,4360,4365,4365,4360,225
20230630,144300,4083668820,4365,4360,4365,4360,757
20230630,144200,4080368050,4355,4350,4360,4350,1197
20230630,144100,4075157150,4350,4355,4355,4350,1855
20230630,144000,4067083205,4360,4365,4365,4350,4693
20230630,143900,4046648570,4365,4365,4365,4360,1714
20230630,143800,4039169030,4365,4365,4370,4360,3159
20230630,143700,4025383540,4370,4370,4370,4370,125
20230630,143600,4024837290,4370,4370,4370,4370,413
20230630,143500,4023032480,4375,4370,4375,4365,1334
20230630,143400,4017203570,4370,4390,4390,4370,15084
20230630,143300,3951050780,4395,4405,4405,4395,8872
20230630,143200,3912028690,4400,4405,4405,4400,1625
20230630,143100,3904875565,4410,4410,4410,4410,124
20230630,143000,3904328725,4410,4405,4410,4405,202
20230630,142900,3903438405,4405,4405,4405,4405,300
20230630,142800,3902116905,4405,4405,4410,4405,1741
20230630,142700,3894441130,4410,4405,4410,4405,322
20230630,142600,3893022220,4405,4405,4405,4405,276
20230630,142500,3891806440,4400,4400,4400,4400,416
20230630,142400,3889976040,4400,4400,4400,4400,0
20230630,142300,3889976040,4400,4400,4400,4400,30
20230630,142200,3889844040,4400,4405,4405,4400,473
20230630,142100,3887761090,4400,4400,4400,4400,10
20230630,142000,3887717090,4400,4400,4400,4400,1050
20230630,141900,3883097090,4400,4400,4400,4400,511
20230630,141800,3880848690,4400,4400,4400,4400,1087
20230630,141700,3876065890,4400,4405,4405,4400,2882
20230630,141600,3863378475,4405,4405,4405,4405,51
20230630,141500,3863153820,4405,4405,4405,4405,200
20230630,141400,3862272820,4405,4405,4405,4405,838
20230630,141300,3858581430,4405,4405,4405,4405,40
20230630,141200,3858405230,4405,4405,4405,4405,0
20230630,141100,3858405230,4405,4410,4410,4405,635
20230630,141000,3855604940,4410,4415,4415,4410,823
20230630,140900,3851974910,4410,4410,4410,4410,15
20230630,140800,3851908760,4415,4410,4415,4410,518
20230630,140700,3849623880,4410,4410,4410,4410,582
20230630,140600,3847057260,4410,4410,4410,4410,10
20230630,140500,3847013160,4415,4415,4415,4415,5
20230630,140400,3846991085,4415,4415,4415,4415,42
20230630,140300,3846805655,4415,4410,4415,4410,683
20230630,140200,3843793620,4405,4405,4405,4405,0
20230630,140100,3843793620,4405,4410,4410,4405,100
20230630,140000,3843353065,4410,4410,4410,4410,439
20230630,135900,3841417075,4410,4410,4410,4410,52
20230630,135800,3841187755,4405,4400,4410,4400,6551
20230630,135700,3812359725,4400,4395,4400,4395,4504
20230630,135600,3792559365,4395,4395,4395,4395,0
20230630,135500,3792559365,4395,4395,4395,4395,4
20230630,135400,3792541785,4395,4390,4395,4390,59
20230630,135300,3792282745,4395,4390,4395,4390,1467
20230630,135200,3785841015,4395,4395,4395,4390,208
20230630,135100,3784927690,4390,4390,4390,4390,4694
20230630,135000,3764321030,4390,4390,4390,4390,0
20230630,134900,3764321030,4390,4390,4390,4390,645
20230630,134800,3761489480,4395,4395,4395,4395,1
20230630,134700,3761485085,4390,4395,4395,4390,2
20230630,134600,3761476300,4390,4390,4390,4390,353
20230630,134500,3759926630,4395,4395,4395,4395,3
20230630,134400,3759913445,4395,4395,4395,4395,110
20230630,134300,3759429995,4390,4390,4390,4390,868
20230630,134200,3755619475,4390,4390,4390,4390,991
20230630,134100,3751268985,4390,4395,4395,4390,22
20230630,134000,3751172300,4395,4395,4395,4395,455
20230630,133900,3749172575,4395,4395,4395,4395,0
20230630,133800,3749172575,4395,4395,4395,4395,30
20230630,133700,3749040725,4395,4395,4395,4395,77
20230630,133600,3748702310,4395,4395,4395,4395,121
20230630,133500,3748170515,4395,4395,4395,4395,118
20230630,133400,3747651905,4395,4395,4395,4390,1211
20230630,133300,3742330600,4390,4390,4390,4390,0
20230630,133200,3742330600,4390,4395,4395,4390,6883
20230630,133100,3712112230,4395,4395,4395,4390,205
20230630,133000,3711211730,4395,4390,4395,4390,322
20230630,132900,3709796895,4390,4395,4395,4390,327
20230630,132800,3708359740,4390,4395,4395,4390,240
20230630,132700,3707305910,4395,4395,4395,4395,914
20230630,132600,3703288880,4395,4395,4395,4395,717
20230630,132500,3700137665,4395,4395,4395,4395,334
20230630,132400,3698669735,4395,4395,4395,4395,217
20230630,132300,3697716020,4400,4410,4410,4400,344
20230630,132200,3696202410,4400,4400,4400,4400,26
20230630,132100,3696088010,4395,4405,4405,4395,1934
20230630,132000,3687579030,4405,4405,4405,4405,8
20230630,131900,3687543790,4405,4415,4415,4405,1912
20230630,131800,3679107150,4415,4415,4415,4415,517
20230630,131700,3676824595,4415,4415,4415,4415,168
20230630,131600,3676082875,4415,4425,4425,4415,3110
20230630,131500,3662329525,4425,4440,4445,4425,5240
20230630,131400,3639087110,4440,4425,4445,4425,8018
20230630,131300,3603503465,4425,4410,4425,4410,3174
20230630,131200,3589492525,4410,4390,4410,4390,3098
20230630,131100,3575862085,4380,4385,4385,4380,1083
20230630,131000,3571113140,4385,4385,4385,4385,2767
20230630,130900,3558979845,4385,4385,4385,4385,2
20230630,130800,3558971075,4385,4385,4385,4385,230
20230630,130700,3557962525,4385,4385,4385,4385,160
20230630,130600,3557260925,4385,4385,4385,4385,20
20230630,130500,3557173225,4380,4380,4380,4380,0
20230630,130400,3557173225,4380,4380,4385,4380,539
20230630,130300,3554812375,4380,4375,4380,4375,493
20230630,130200,3552653040,4375,4375,4375,4375,25
20230630,130100,3552543665,4375,4380,4380,4375,338
20230630,130000,3551063235,4380,4375,4380,4375,252
20230630,125900,3549959575,4380,4370,4380,4370,4647
20230630,125800,3529613470,4370,4370,4375,4370,806
20230630,125700,3526091245,4375,4375,4375,4375,0
20230630,125600,3526091245,4375,4375,4375,4370,468
20230630,125500,3524046020,4375,4375,4375,4375,2111
20230630,125400,3514810395,4375,4380,4380,4370,2591
20230630,125300,3503485840,4380,4380,4380,4380,167
20230630,125200,3502754380,4385,4385,4385,4385,40
20230630,125100,3502578980,4380,4380,4380,4380,0
20230630,125000,3502578980,4380,4380,4380,4380,414
20230630,124900,3500765660,4385,4385,4385,4385,0
20230630,124800,3500765660,4385,4385,4385,4385,3
20230630,124700,3500752505,4385,4385,4385,4385,413
20230630,124600,3498941500,4385,4385,4385,4385,120
20230630,124500,3498415300,4385,4385,4385,4385,300
20230630,124400,3497099800,4385,4390,4390,4385,413
20230630,124300,3495288100,4385,4385,4385,4385,2
20230630,124200,3495279330,4385,4385,4385,4385,248
20230630,124100,3494191850,4395,4395,4395,4395,1
20230630,124000,3494187455,4395,4395,4395,4395,0
20230630,123900,3494187455,4395,4395,4395,4395,0
20230630,123800,3494187455,4395,4390,4395,4390,2163
20230630,123700,3484691870,4395,4395,4395,4395,0
20230630,123600,3484691870,4395,4400,4400,4390,318
20230630,123500,3483294710,4390,4395,4395,4390,879
20230630,123400,3479431605,4395,4355,4395,4355,17546
20230630,123300,3402941470,4355,4355,4355,4355,1424
20230630,123200,3396739950,4355,4370,4370,4355,3797
20230630,123100,3380179700,4375,4375,4375,4375,259
20230630,123000,3379046575,4375,4370,4375,4370,491
20230630,122900,3376898700,4370,4370,4370,4370,500
20230630,122800,3374713700,4370,4370,4370,4370,43
20230630,122700,3374525790,4375,4375,4375,4375,1247
20230630,122600,3369070165,4375,4375,4375,4375,12
20230630,122500,3369017665,4375,4375,4375,4375,1051
20230630,122400,3364419540,4375,4375,4375,4375,500
20230630,122300,3362232040,4375,4375,4375,4375,0
20230630,122200,3362232040,4375,4375,4375,4375,0
20230630,122100,3362232040,4375,4375,4375,4375,522
20230630,122000,3359948290,4385,4380,4385,4380,1158
20230630,121900,3354873750,4385,4385,4385,4385,101
20230630,121800,3354430865,4385,4385,4385,4385,73
20230630,121700,3354110760,4385,4390,4390,4385,320
20230630,121600,3352706165,4390,4390,4390,4390,387
20230630,121500,3351007235,4390,4390,4390,4390,0
20230630,121400,3351007235,4390,4390,4390,4390,137
20230630,121300,3350405805,4390,4390,4390,4390,694
20230630,121200,3347359145,4395,4390,4395,4390,1023
20230630,121100,3342868060,4395,4395,4395,4395,732
20230630,121000,3339650920,4400,4400,4400,4395,103
20230630,120900,3339197730,4400,4400,4400,4400,423
20230630,120800,3337336530,4400,4390,4400,4390,255
20230630,120700,3336215680,4390,4385,4390,4385,434
20230630,120600,3334312560,4385,4380,4385,4380,443
20230630,120500,3332372070,4380,4380,4380,4380,3
20230630,120400,3332358930,4380,4375,4380,4375,709
20230630,120300,3329256430,4370,4370,4370,4370,20
20230630,120200,3329169030,4375,4375,4375,4375,0
20230630,120100,3329169030,4375,4375,4375,4375,3583
20230630,120000,3313493405,4375,4375,4375,4375,0
20230630,115900,3313493405,4375,4375,4375,4375,0
20230630,115800,3313493405,4375,4375,4375,4375,738
20230630,115700,3310264655,4375,4370,4375,4365,778
20230630,115600,3306864825,4365,4360,4365,4360,900
20230630,115500,3302938790,4360,4355,4360,4355,1027
20230630,115400,3298464970,4355,4360,4360,4355,1404
20230630,115300,3292348045,4360,4360,4360,4360,500
20230630,115200,3290168045,4360,4365,4365,4360,731
20230630,115100,3286978140,4365,4365,4365,4365,0
20230630,115000,3286978140,4365,4375,4375,4365,2566
20230630,114900,3275755635,4380,4380,4380,4380,405
20230630,114800,3273981735,4380,4380,4380,4380,240
20230630,114700,3272930535,4380,4380,4380,4380,500
20230630,114600,3270740535,4380,4385,4385,4380,11
20230630,114500,3270692305,4380,4380,4380,4380,100
20230630,114400,3270254305,4380,4385,4385,4380,11
20230630,114300,3270206075,4385,4385,4385,4385,5
20230630,114200,3270184150,4385,4385,4385,4385,0
20230630,114100,3270184150,4385,4370,4385,4370,1053
20230630,114000,3265582200,4365,4365,4365,4365,420
20230630,113900,3263748900,4370,4370,4370,4370,0
20230630,113800,3263748900,4370,4365,4370,4365,456
20230630,113700,3261758260,4365,4365,4365,4365,0
20230630,113600,3261758260,4365,4365,4365,4365,625
20230630,113500,3259030135,4365,4360,4365,4360,1381
20230630,113400,3253005090,4360,4360,4365,4360,785
20230630,113300,3249579965,4360,4360,4360,4360,110
20230630,113200,3249100365,4365,4365,4365,4365,22
20230630,113100,3249004335,4360,4360,4360,4360,942
20230630,113000,3244897215,4360,4360,4360,4360,0
20230630,112900,3244897215,4360,4365,4365,4360,1953
20230630,112800,3236378490,4370,4365,4370,4365,1432
20230630,112700,3230125310,4365,4375,4375,4365,982
20230630,112600,3225836450,4370,4370,4370,4370,255
20230630,112500,3224722100,4370,4380,4385,4370,4234
20230630,112400,3206207655,4380,4390,4390,4380,4090
20230630,112300,3188281260,4390,4390,4390,4390,811
20230630,112200,3184720970,4390,4390,4390,4390,1
20230630,112100,3184716580,4390,4390,4390,4390,223
20230630,112000,3183737610,4395,4385,4395,4385,328
20230630,111900,3182298050,4385,4390,4390,4385,3837
20230630,111800,3165467945,4395,4395,4395,4395,10
20230630,111700,3165423995,4395,4390,4395,4385,774
20230630,111600,3162026300,4395,4395,4395,4395,200
20230630,111500,3161147300,4390,4390,4390,4390,420
20230630,111400,3159303500,4390,4390,4390,4390,1
20230630,111300,3159299110,4395,4395,4395,4395,156
20230630,111200,3158613490,4385,4385,4385,4385,1035
20230630,111100,3154075015,4385,4385,4385,4385,0
20230630,111000,3154075015,4385,4385,4385,4385,116
20230630,110900,3153566355,4385,4385,4385,4385,44
20230630,110800,3153373415,4385,4385,4385,4385,1000
20230630,110700,3148988415,4380,4385,4390,4380,2636
20230630,110600,3137433510,4385,4400,4400,4385,91
20230630,110500,3137034360,4380,4400,4400,4380,10071
20230630,110400,3092828335,4400,4400,4400,4400,646
20230630,110300,3089985935,4400,4410,4410,4400,381
20230630,110200,3088308930,4400,4400,4400,4400,70
20230630,110100,3088000930,4400,4400,4400,4400,714
20230630,110000,3084859330,4400,4405,4405,4400,2374
20230630,105900,3074406660,4410,4410,4410,4410,842
20230630,105800,3070693440,4410,4410,4410,4410,11
20230630,105700,3070644930,4410,4410,4410,4410,300
20230630,105600,3069321930,4405,4410,4410,4405,1015
20230630,105500,3064850405,4415,4415,4415,4410,296
20230630,105400,3063544285,4415,4410,4415,4410,5267
20230630,105300,3040315780,4405,4405,4415,4405,2020
20230630,105200,3031417670,4405,4410,4415,4405,4849
20230630,105100,3010026015,4410,4405,4410,4405,1111
20230630,105000,3005132055,4405,4400,4405,4400,115
20230630,104900,3004625490,4400,4405,4405,4400,1290
20230630,104800,2998947985,4405,4405,4405,4400,912
20230630,104700,2994930630,4405,4405,4405,4405,455
20230630,104600,2992926355,4405,4405,4405,4400,133
20230630,104500,2992340740,4405,4400,4405,4400,243
20230630,104400,2991270330,4405,4400,4405,4400,181
20230630,104300,2990473870,4400,4395,4400,4395,362
20230630,104200,2988882755,4395,4390,4395,4390,587
20230630,104100,2986304955,4390,4390,4390,4390,101
20230630,104000,2985861565,4390,4390,4390,4380,582
20230630,103900,2983308215,4380,4385,4385,4380,2651
20230630,103800,2971690120,4380,4380,4380,4380,31
20230630,103700,2971554340,4380,4380,4380,4380,501
20230630,103600,2969359960,4380,4380,4380,4380,385
20230630,103500,2967673660,4380,4380,4380,4380,300
20230630,103400,2966359660,4380,4380,4380,4380,2851
20230630,103300,2953872280,4380,4375,4380,4370,666
20230630,103200,2950955530,4375,4365,4375,4355,6186
20230630,103100,2923969845,4365,4375,4375,4365,3361
20230630,103000,2909285530,4375,4380,4380,4375,2906
20230630,102900,2896563840,4385,4380,4385,4380,57
20230630,102800,2896313930,4380,4380,4380,4380,100
20230630,102700,2895875930,4385,4385,4385,4380,962
20230630,102600,2891657885,4385,4390,4390,4385,466
20230630,102500,2889612465,4390,4390,4390,4390,660
20230630,102400,2886715065,4390,4395,4395,4390,127
20230630,102300,2886157520,4390,4400,4400,4390,419
20230630,102200,2884316215,4390,4390,4390,4390,0
20230630,102100,2884316215,4390,4410,4410,4390,722
20230630,102000,2881138460,4410,4385,4410,4385,3173
20230630,101900,2867208650,4380,4380,4380,4380,313
20230630,101800,2865837710,4375,4375,4375,4375,87
20230630,101700,2865457085,4375,4375,4380,4375,209
20230630,101600,2864542570,4375,4380,4380,4375,180
20230630,101500,2863754945,4380,4375,4385,4375,244
20230630,101400,2862686920,4375,4385,4385,4375,4636
20230630,101300,2842378020,4385,4390,4390,4385,3673
20230630,101200,2826267405,4390,4395,4395,4390,17112
20230630,101100,2751139290,4400,4400,4400,4400,102
20230630,101000,2750690490,4400,4395,4400,4395,145
20230630,100900,2750053095,4400,4395,4400,4395,561
20230630,100800,2747587055,4395,4405,4405,4395,82
20230630,100700,2747226225,4400,4405,4405,4400,21
20230630,100600,2747133790,4405,4390,4405,4390,1355
20230630,100500,2741176375,4385,4390,4390,4385,1915
20230630,100400,2732778350,4390,4390,4395,4385,3119
20230630,100300,2719084990,4395,4395,4395,4390,1941
20230630,100200,2710558550,4400,4405,4405,4400,2609
20230630,100100,2699075725,4405,4410,4410,4405,1050
20230630,100000,2694450275,4415,4405,4415,4405,741
20230630,095900,2691184940,4405,4405,4405,4405,304
20230630,095800,2689845820,4405,4415,4415,4400,8232
20230630,095700,2653574310,4420,4425,4425,4415,2860
20230630,095600,2640936740,4420,4440,4440,4420,1330
20230630,095500,2635037685,4440,4450,4450,4435,1397
20230630,095400,2628834245,4440,4440,4450,4435,2043
20230630,095300,2619763440,4435,4425,4440,4420,1674
20230630,095200,2612352610,4430,4435,4440,4430,2363
20230630,095100,2601878585,4440,4455,4460,4440,1838
20230630,095000,2593705745,4460,4465,4465,4455,625
20230630,094900,2590918970,4465,4470,4470,4460,1149
20230630,094800,2585790205,4470,4465,4470,4460,2668
20230630,094700,2573871950,4460,4465,4465,4460,1236
20230630,094600,2568359330,4465,4465,4470,4465,387
20230630,094500,2566631130,4470,4440,4475,4440,15319
20230630,094400,2498468225,4440,4440,4440,4440,935
20230630,094300,2494316825,4435,4425,4435,4425,1883
20230630,094200,2485979365,4420,4430,4430,4420,1524
20230630,094100,2479234185,4445,4430,4445,4420,10205
20230630,094000,2434019775,4430,4430,4430,4410,6701
20230630,093900,2404399000,4430,4465,4465,4430,25552
20230630,093800,2290688460,4465,4475,4475,4465,2223
20230630,093700,2280761640,4470,4475,4480,4470,2593
20230630,093600,2269158740,4470,4465,4470,4465,3498
20230630,093500,2253527575,4465,4460,4475,4455,3631
20230630,093400,2237307730,4460,4455,4465,4450,6342
20230630,093300,2209046220,4455,4470,4490,4455,7105
20230630,093200,2177327565,4470,4500,4500,4460,19988
20230630,093100,2088033420,4500,4505,4515,4500,4214
20230630,093000,2069038430,4505,4495,4520,4495,20041
20230630,092900,1978664310,4500,4485,4500,4470,8307
20230630,092800,1941348695,4485,4500,4500,4475,5095
20230630,092700,1918473625,4500,4490,4510,4485,10809
20230630,092600,1869826410,4485,4460,4485,4450,5028
20230630,092500,1847373015,4450,4460,4460,4450,4583
20230630,092400,1826958680,4460,4460,4470,4450,8772
20230630,092300,1787847060,4460,4510,4510,4460,12448
20230630,092200,1732081550,4505,4510,4520,4505,4959
20230630,092100,1709725820,4520,4525,4525,4510,9664
20230630,092000,1666051035,4525,4520,4525,4505,20802
20230630,091900,1572034630,4525,4505,4525,4480,48835
20230630,091800,1352003645,4505,4505,4505,4485,19712
20230630,091700,1263341535,4500,4495,4500,4465,6841
20230630,091600,1232657900,4470,4495,4510,4460,36870
20230630,091500,1067172995,4495,4450,4495,4445,35939
20230630,091400,906429575,4450,4435,4450,4430,18052
20230630,091300,826248785,4435,4425,4435,4425,6914
20230630,091200,795624460,4425,4380,4430,4380,34963
20230630,091100,641515360,4380,4400,4400,4380,8853
20230630,091000,602689935,4400,4415,4415,4400,1927
20230630,090900,594192385,4415,4390,4415,4380,4940
20230630,090800,572457685,4390,4410,4420,4385,8993
20230630,090700,532902475,4410,4435,4435,4410,7084
20230630,090600,501609240,4435,4440,4440,4420,8706
20230630,090500,463008510,4440,4435,4440,4425,19118
20230630,090400,378255335,4435,4410,4435,4395,17690
20230630,090300,300193180,4405,4390,4415,4390,29560
20230630,090200,169962065,4390,4365,4395,4355,15047
20230630,090100,104010760,4370,4380,4395,4350,7290
20230630,090000,72073080,4350,4380,4400,4340,16455