stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185100,18187655075,2335,2335,2335,2335,200243
20230630,185000,18187655075,2335,2335,2335,2335,0
20230630,184900,18187655075,2335,2335,2335,2335,0
20230630,184800,18187655075,2335,2335,2335,2335,0
20230630,184700,18187655075,2335,2335,2335,2335,0
20230630,184600,18187655075,2335,2335,2335,2335,0
20230630,184500,18187655075,2335,2335,2335,2335,0
20230630,184400,18187655075,2335,2335,2335,2335,0
20230630,184300,18187655075,2335,2335,2335,2335,0
20230630,184200,18187655075,2335,2335,2335,2335,0
20230630,184100,18187655075,2335,2335,2335,2335,0
20230630,184000,18187655075,2335,2335,2335,2335,0
20230630,183900,18187655075,2335,2335,2335,2335,0
20230630,183800,18187655075,2335,2335,2335,2335,0
20230630,183700,18187655075,2335,2335,2335,2335,0
20230630,183600,18187655075,2335,2335,2335,2335,0
20230630,183500,18187655075,2335,2335,2335,2335,0
20230630,183400,18187655075,2335,2335,2335,2335,0
20230630,183300,18187655075,2335,2335,2335,2335,0
20230630,183200,18187655075,2335,2335,2335,2335,0
20230630,183100,18187655075,2335,2335,2335,2335,0
20230630,183000,18187655075,2335,2335,2335,2335,0
20230630,182900,18187655075,2335,2335,2335,2335,0
20230630,182800,18187655075,2335,2335,2335,2335,0
20230630,182700,18187655075,2335,2335,2335,2335,0
20230630,182600,18187655075,2335,2335,2335,2335,0
20230630,182500,18187655075,2335,2335,2335,2335,0
20230630,182400,18187655075,2335,2335,2335,2335,0
20230630,182300,18187655075,2335,2335,2335,2335,0
20230630,182200,18187655075,2335,2335,2335,2335,0
20230630,182100,18187655075,2335,2335,2335,2335,200243
20230630,182000,18187655075,2335,2335,2335,2335,0
20230630,181900,18187655075,2335,2335,2335,2335,0
20230630,181800,18187655075,2335,2335,2335,2335,0
20230630,181700,18187655075,2335,2335,2335,2335,0
20230630,181600,18187655075,2335,2335,2335,2335,0
20230630,181500,18187655075,2335,2335,2335,2335,0
20230630,181400,18187655075,2335,2335,2335,2335,0
20230630,181300,18187655075,2335,2335,2335,2335,0
20230630,181200,18187655075,2335,2335,2335,2335,0
20230630,181100,18187655075,2335,2335,2335,2335,0
20230630,181000,18187655075,2335,2335,2335,2335,0
20230630,180900,18187655075,2335,2335,2335,2335,0
20230630,180800,18187655075,2335,2335,2335,2335,0
20230630,180700,18187655075,2335,2335,2335,2335,0
20230630,180600,18187655075,2335,2335,2335,2335,0
20230630,180500,18187655075,2335,2335,2335,2335,0
20230630,180400,18187655075,2335,2335,2335,2335,0
20230630,180300,18187655075,2335,2335,2335,2335,0
20230630,180200,18187655075,2335,2335,2335,2335,0
20230630,180100,18187655075,2335,2335,2335,2335,0
20230630,180000,18187655075,2335,2335,2335,2335,0
20230630,175900,18187655075,2335,2335,2335,2335,0
20230630,175800,18187655075,2335,2335,2335,2335,0
20230630,175700,18187655075,2335,2335,2335,2335,0
20230630,175600,18187655075,2335,2335,2335,2335,0
20230630,175500,18187655075,2335,2335,2335,2335,0
20230630,175400,18187655075,2335,2335,2335,2335,0
20230630,175300,18187655075,2335,2335,2335,2335,0
20230630,175200,18187655075,2335,2335,2335,2335,0
20230630,175100,18187655075,2335,2335,2335,2335,200243
20230630,175000,18187655075,2335,2335,2335,2335,0
20230630,174900,18187655075,2335,2335,2335,2335,0
20230630,174800,18187655075,2335,2335,2335,2335,0
20230630,174700,18187655075,2335,2335,2335,2335,0
20230630,174600,18187655075,2335,2335,2335,2335,0
20230630,174500,18187655075,2335,2335,2335,2335,0
20230630,174400,18187655075,2335,2335,2335,2335,0
20230630,174300,18187655075,2335,2335,2335,2335,0
20230630,174200,18187655075,2335,2335,2335,2335,0
20230630,174100,18187655075,2335,2335,2335,2335,0
20230630,174000,18187655075,2335,2335,2335,2335,0
20230630,173900,18187655075,2335,2335,2335,2335,0
20230630,173800,18187655075,2335,2335,2335,2335,0
20230630,173700,18187655075,2335,2335,2335,2335,0
20230630,173600,18187655075,2335,2335,2335,2335,0
20230630,173500,18187655075,2335,2335,2335,2335,0
20230630,173400,18187655075,2335,2335,2335,2335,0
20230630,173300,18187655075,2335,2335,2335,2335,0
20230630,173200,18187655075,2335,2335,2335,2335,0
20230630,173100,18187655075,2335,2335,2335,2335,0
20230630,173000,18187655075,2335,2335,2335,2335,0
20230630,172900,18187655075,2335,2335,2335,2335,0
20230630,172800,18187655075,2335,2335,2335,2335,0
20230630,172700,18187655075,2335,2335,2335,2335,0
20230630,172600,18187655075,2335,2335,2335,2335,0
20230630,172500,18187655075,2335,2335,2335,2335,0
20230630,172400,18187655075,2335,2335,2335,2335,0
20230630,172300,18187655075,2335,2335,2335,2335,0
20230630,172200,18187655075,2335,2335,2335,2335,0
20230630,172100,18187655075,2335,2335,2335,2335,200243
20230630,172000,18187655075,2335,2335,2335,2335,0
20230630,171900,18187655075,2335,2335,2335,2335,0
20230630,171800,18187655075,2335,2335,2335,2335,0
20230630,171700,18187655075,2335,2335,2335,2335,0
20230630,171600,18187655075,2335,2335,2335,2335,0
20230630,171500,18187655075,2335,2335,2335,2335,0
20230630,171400,18187655075,2335,2335,2335,2335,0
20230630,171300,18187655075,2335,2335,2335,2335,0
20230630,171200,18187655075,2335,2335,2335,2335,0
20230630,171100,18187655075,2335,2335,2335,2335,0
20230630,171000,18187655075,2335,2335,2335,2335,0
20230630,170900,18187655075,2335,2335,2335,2335,0
20230630,170800,18187655075,2335,2335,2335,2335,0
20230630,170700,18187655075,2335,2335,2335,2335,0
20230630,170600,18187655075,2335,2335,2335,2335,0
20230630,170500,18187655075,2335,2335,2335,2335,0
20230630,170400,18187655075,2335,2335,2335,2335,0
20230630,170300,18187655075,2335,2335,2335,2335,0
20230630,170200,18187655075,2335,2335,2335,2335,0
20230630,170100,18187655075,2335,2335,2335,2335,0
20230630,170000,18187655075,2335,2335,2335,2335,0
20230630,165900,18187655075,2335,2335,2335,2335,0
20230630,165800,18187655075,2335,2335,2335,2335,0
20230630,165700,18187655075,2335,2335,2335,2335,0
20230630,165600,18187655075,2335,2335,2335,2335,0
20230630,165500,18187655075,2335,2335,2335,2335,0
20230630,165400,18187655075,2335,2335,2335,2335,0
20230630,165300,18187655075,2335,2335,2335,2335,0
20230630,165200,18187655075,2335,2335,2335,2335,0
20230630,165100,18187655075,2335,2335,2335,2335,200243
20230630,165000,18187655075,2335,2335,2335,2335,0
20230630,164900,18187655075,2335,2335,2335,2335,0
20230630,164800,18187655075,2335,2335,2335,2335,0
20230630,164700,18187655075,2335,2335,2335,2335,0
20230630,164600,18187655075,2335,2335,2335,2335,0
20230630,164500,18187655075,2335,2335,2335,2335,0
20230630,164400,18187655075,2335,2335,2335,2335,0
20230630,164300,18187655075,2335,2335,2335,2335,0
20230630,164200,18187655075,2335,2335,2335,2335,0
20230630,164100,18187655075,2335,2335,2335,2335,0
20230630,164000,18187655075,2335,2335,2335,2335,0
20230630,163900,18187655075,2335,2335,2335,2335,0
20230630,163800,18187655075,2335,2335,2335,2335,0
20230630,163700,18187655075,2335,2335,2335,2335,0
20230630,163600,18187655075,2335,2335,2335,2335,0
20230630,163500,18187655075,2335,2335,2335,2335,0
20230630,163400,18187655075,2335,2335,2335,2335,0
20230630,163300,18187655075,2335,2335,2335,2335,0
20230630,163200,18187655075,2335,2335,2335,2335,0
20230630,163100,18187655075,2335,2335,2335,2335,0
20230630,163000,18187655075,2335,2335,2335,2335,0
20230630,162900,18187655075,2335,2335,2335,2335,0
20230630,162800,18187655075,2335,2335,2335,2335,0
20230630,162700,18187655075,2335,2335,2335,2335,0
20230630,162600,18187655075,2335,2335,2335,2335,0
20230630,162500,18187655075,2335,2335,2335,2335,0
20230630,162400,18187655075,2335,2335,2335,2335,0
20230630,162300,18187655075,2335,2335,2335,2335,0
20230630,162200,18187655075,2335,2335,2335,2335,0
20230630,162100,18187655075,2335,2335,2335,2335,200243
20230630,162000,18187655075,2335,2335,2335,2335,0
20230630,161900,18187655075,2335,2335,2335,2335,0
20230630,161800,18187655075,2335,2335,2335,2335,0
20230630,161700,18187655075,2335,2335,2335,2335,0
20230630,161600,18187655075,2335,2335,2335,2335,0
20230630,161500,18187655075,2335,2335,2335,2335,0
20230630,161400,18187655075,2335,2335,2335,2335,0
20230630,161300,18187655075,2335,2335,2335,2335,0
20230630,161200,18187655075,2335,2335,2335,2335,0
20230630,161100,18187655075,2335,2335,2335,2335,0
20230630,161000,18187655075,2335,2335,2335,2335,0
20230630,160900,18187655075,2335,2335,2335,2335,0
20230630,160800,18187655075,2335,2335,2335,2335,0
20230630,160700,18187655075,2335,2335,2335,2335,0
20230630,160600,18187655075,2335,2335,2335,2335,0
20230630,160500,18187655075,2335,2335,2335,2335,0
20230630,160400,18187655075,2335,2335,2335,2335,0
20230630,160300,18187655075,2335,2335,2335,2335,0
20230630,160200,18187655075,2335,2335,2335,2335,0
20230630,160100,18187655075,2335,2335,2335,2335,0
20230630,160000,18187655075,2335,2335,2335,2335,0
20230630,155900,18187655075,2335,2335,2335,2335,0
20230630,155800,18187655075,2335,2335,2335,2335,0
20230630,155700,18187655075,2335,2335,2335,2335,0
20230630,155600,18187655075,2335,2335,2335,2335,0
20230630,155500,18187655075,2335,2335,2335,2335,0
20230630,155400,18187655075,2335,2335,2335,2335,0
20230630,155300,18187655075,2335,2335,2335,2335,0
20230630,155200,18187655075,2335,2335,2335,2335,0
20230630,155100,18187655075,2335,2335,2335,2335,200243
20230630,155000,18187655075,2335,2335,2335,2335,0
20230630,154900,18187655075,2335,2335,2335,2335,0
20230630,154800,18187655075,2335,2335,2335,2335,0
20230630,154700,18187655075,2335,2335,2335,2335,0
20230630,154600,18187655075,2335,2335,2335,2335,0
20230630,154500,18187655075,2335,2335,2335,2335,0
20230630,154400,18187655075,2335,2335,2335,2335,0
20230630,154300,18187655075,2335,2335,2335,2335,0
20230630,154200,18187655075,2335,2335,2335,2335,0
20230630,154100,18187655075,2335,2335,2335,2335,0
20230630,154000,18187655075,2335,2335,2335,2335,0
20230630,153900,18187655075,2335,2335,2335,2335,0
20230630,153800,18187655075,2335,2335,2335,2335,0
20230630,153700,18187655075,2335,2335,2335,2335,0
20230630,153600,18187655075,2335,2335,2335,2335,0
20230630,153500,18187655075,2335,2335,2335,2335,0
20230630,153400,18187655075,2335,2335,2335,2335,0
20230630,153300,18187655075,2335,2335,2335,2335,0
20230630,153200,18187655075,2335,2335,2335,2335,0
20230630,153100,18187655075,2335,2335,2335,2335,0
20230630,153000,18187655075,2335,2335,2335,2335,200243
20230630,152900,17720087670,2340,2340,2340,2340,0
20230630,152800,17720087670,2340,2340,2340,2340,0
20230630,152700,17720087670,2340,2340,2340,2340,0
20230630,152600,17720087670,2340,2340,2340,2340,0
20230630,152500,17720087670,2340,2340,2340,2340,0
20230630,152400,17720087670,2340,2340,2340,2340,0
20230630,152300,17720087670,2340,2340,2340,2340,0
20230630,152200,17720087670,2340,2340,2340,2340,0
20230630,152100,17720087670,2340,2340,2340,2340,0
20230630,152000,17720087670,2340,2340,2340,2340,0
20230630,151900,17720087670,2340,2345,2345,2335,68080
20230630,151800,17560805500,2340,2345,2345,2340,15548
20230630,151700,17524404070,2340,2345,2345,2335,39548
20230630,151600,17431854940,2345,2345,2345,2340,24488
20230630,151500,17374503110,2345,2340,2345,2335,45805
20230630,151400,17267249700,2340,2330,2340,2325,92360
20230630,151300,17051844370,2325,2325,2330,2325,18360
20230630,151200,17009149595,2325,2330,2330,2325,4545
20230630,151100,16998568525,2325,2330,2335,2325,13173
20230630,151000,16967904105,2335,2330,2335,2330,16524
20230630,150900,16929390060,2330,2330,2335,2330,11073
20230630,150800,16903581985,2330,2330,2335,2325,17850
20230630,150700,16861959915,2330,2330,2335,2330,19279
20230630,150600,16817030990,2330,2335,2335,2330,11657
20230630,150500,16789821270,2330,2335,2340,2330,9889
20230630,150400,16766743450,2335,2340,2340,2330,16680
20230630,150300,16727801070,2335,2335,2340,2335,37211
20230630,150200,16640875100,2335,2330,2335,2325,34644
20230630,150100,16560220200,2325,2340,2340,2325,45900
20230630,150000,16453325430,2340,2340,2345,2335,12183
20230630,145900,16424829765,2340,2335,2340,2330,46094
20230630,145800,16317140190,2335,2350,2350,2335,17598
20230630,145700,16275968020,2345,2350,2350,2340,20564
20230630,145600,16227722200,2350,2340,2350,2335,46589
20230630,145500,16118598595,2340,2340,2345,2335,23435
20230630,145400,16063745695,2345,2350,2350,2340,51077
20230630,145300,15944020510,2345,2340,2355,2340,53835
20230630,145200,15817570945,2340,2350,2355,2340,70203
20230630,145100,15652797430,2350,2355,2355,2350,9150
20230630,145000,15631277120,2355,2355,2360,2350,17862
20230630,144900,15589224355,2355,2355,2360,2350,45777
20230630,144800,15481421710,2355,2360,2360,2350,17908
20230630,144700,15439240545,2355,2360,2360,2350,27577
20230630,144600,15374273890,2355,2355,2360,2350,22092
20230630,144500,15322212170,2355,2350,2355,2345,39086
20230630,144400,15230232705,2355,2345,2355,2340,74729
20230630,144300,15054681700,2345,2345,2350,2345,26465
20230630,144200,14992553225,2350,2350,2350,2345,22053
20230630,144100,14940783000,2350,2355,2355,2340,39482
20230630,144000,14848068745,2355,2350,2355,2345,39205
20230630,143900,14755935515,2350,2355,2355,2340,31001
20230630,143800,14683117755,2345,2360,2360,2345,100628
20230630,143700,14446303150,2360,2355,2370,2350,186521
20230630,143600,14006293680,2355,2345,2355,2340,276250
20230630,143500,13356957055,2345,2340,2350,2335,59144
20230630,143400,13218313400,2340,2345,2350,2340,40500
20230630,143300,13123383615,2345,2350,2350,2345,27635
20230630,143200,13058545365,2345,2340,2350,2340,72175
20230630,143100,12889348210,2345,2340,2345,2335,26441
20230630,143000,12827435740,2340,2350,2350,2335,55909
20230630,142900,12696425500,2345,2345,2350,2340,53182
20230630,142800,12571752570,2345,2345,2350,2335,119936
20230630,142700,12290743770,2345,2335,2345,2335,96903
20230630,142600,12063903765,2340,2325,2340,2325,132170
20230630,142500,11755254705,2325,2315,2325,2310,136942
20230630,142400,11437570735,2310,2315,2315,2310,24421
20230630,142300,11381149035,2310,2310,2315,2310,12255
20230630,142200,11352796120,2310,2315,2315,2310,10300
20230630,142100,11328955845,2310,2300,2310,2300,88442
20230630,142000,11124858420,2300,2300,2300,2295,6162
20230630,141900,11110699525,2300,2305,2305,2300,21813
20230630,141800,11060510715,2305,2300,2305,2300,11754
20230630,141700,11033460910,2300,2305,2310,2300,20873
20230630,141600,10985410220,2305,2310,2310,2305,18552
20230630,141500,10942613960,2310,2305,2310,2300,38791
20230630,141400,10853171505,2310,2305,2310,2300,106246
20230630,141300,10608117570,2305,2300,2305,2295,90152
20230630,141200,10400639575,2300,2295,2300,2290,39639
20230630,141100,10309589885,2295,2285,2295,2285,41196
20230630,141000,10215204705,2285,2285,2290,2280,12268
20230630,140900,10187175155,2285,2290,2290,2285,16408
20230630,140800,10149621295,2285,2290,2290,2285,32586
20230630,140700,10075029125,2290,2275,2290,2275,52258
20230630,140600,9955753105,2280,2275,2280,2275,14828
20230630,140500,9921952565,2275,2280,2280,2275,6118
20230630,140400,9908013640,2280,2280,2280,2275,6581
20230630,140300,9893009055,2280,2275,2280,2275,3097
20230630,140200,9885952680,2275,2270,2280,2270,19580
20230630,140100,9841437555,2270,2270,2275,2270,7434
20230630,140000,9824540060,2275,2275,2275,2270,1826
20230630,135900,9820386955,2270,2275,2275,2270,8751
20230630,135800,9800515885,2275,2275,2275,2270,5492
20230630,135700,9788037120,2275,2270,2275,2270,6426
20230630,135600,9773425595,2275,2270,2275,2270,17925
20230630,135500,9732732335,2270,2270,2270,2265,3583
20230630,135400,9724599950,2270,2270,2270,2265,6187
20230630,135300,9710558005,2270,2270,2270,2265,1685
20230630,135200,9706734060,2270,2270,2270,2265,3781
20230630,135100,9698160510,2270,2270,2270,2265,9789
20230630,135000,9675975100,2270,2270,2270,2265,1386
20230630,134900,9672828925,2265,2270,2270,2265,5425
20230630,134800,9660522230,2270,2270,2270,2265,2728
20230630,134700,9654332225,2265,2270,2270,2265,1698
20230630,134600,9650478715,2270,2270,2270,2265,3702
20230630,134500,9642083155,2270,2270,2270,2265,5145
20230630,134400,9630409705,2265,2270,2270,2265,3280
20230630,134300,9622974205,2270,2270,2270,2265,3574
20230630,134200,9614861295,2270,2270,2270,2265,2567
20230630,134100,9609034280,2270,2275,2275,2270,9625
20230630,134000,9587180405,2275,2275,2275,2270,4423
20230630,133900,9577120580,2275,2270,2275,2265,17039
20230630,133800,9538418530,2270,2260,2270,2260,47423
20230630,133700,9430861640,2265,2260,2265,2255,7119
20230630,133600,9414785850,2255,2260,2265,2255,8252
20230630,133500,9396142515,2260,2265,2265,2260,6591
20230630,133400,9381238355,2265,2265,2265,2260,3901
20230630,133300,9372412590,2260,2265,2265,2260,2364
20230630,133200,9367059705,2265,2265,2265,2260,2511
20230630,133100,9361376070,2265,2265,2265,2260,2766
20230630,133000,9355113225,2265,2270,2270,2260,6326
20230630,132900,9340781620,2270,2265,2270,2260,24135
20230630,132800,9286114370,2265,2265,2265,2255,6306
20230630,132700,9271849190,2265,2260,2265,2255,4756
20230630,132600,9261093510,2260,2260,2260,2255,1863
20230630,132500,9256883980,2260,2260,2265,2260,13955
20230630,132400,9225337170,2260,2260,2260,2260,2174
20230630,132300,9220423930,2260,2255,2260,2255,10457
20230630,132200,9196840145,2255,2255,2255,2245,6726
20230630,132100,9181700225,2250,2250,2250,2250,4038
20230630,132000,9172614725,2250,2245,2250,2245,1246
20230630,131900,9169812290,2250,2245,2250,2245,1597
20230630,131800,9166221860,2245,2250,2250,2245,1727
20230630,131700,9162342525,2245,2250,2250,2245,1866
20230630,131600,9158150505,2245,2250,2250,2245,7866
20230630,131500,9140453005,2250,2250,2255,2250,1534
20230630,131400,9136998755,2250,2255,2255,2250,224
20230630,131300,9136494530,2255,2250,2255,2245,13715
20230630,131200,9105642695,2250,2255,2255,2250,1257
20230630,131100,9102812695,2250,2255,2255,2250,3011
20230630,131000,9096035840,2250,2255,2255,2250,3166
20230630,130900,9088908020,2250,2255,2255,2250,4751
20230630,130800,9078194595,2250,2250,2255,2250,4420
20230630,130700,9068231075,2255,2250,2255,2250,2012
20230630,130600,9063695860,2250,2250,2255,2250,8763
20230630,130500,9043972595,2250,2245,2250,2245,629
20230630,130400,9042559505,2245,2245,2245,2245,309
20230630,130300,9041865800,2245,2250,2250,2245,1716
20230630,130200,9038005050,2245,2250,2250,2245,1404
20230630,130100,9034851340,2255,2245,2255,2245,10205
20230630,130000,9011890635,2245,2245,2245,2245,2970
20230630,125900,9005222985,2245,2245,2245,2240,5067
20230630,125800,8993863370,2245,2245,2250,2245,3509
20230630,125700,8985984565,2245,2250,2250,2245,1315
20230630,125600,8983027240,2245,2250,2250,2245,770
20230630,125500,8981298290,2245,2250,2250,2245,4858
20230630,125400,8970382420,2250,2250,2250,2250,71
20230630,125300,8970222670,2250,2245,2250,2245,4385
20230630,125200,8960378290,2245,2245,2250,2245,1932
20230630,125100,8956040905,2245,2250,2250,2245,2611
20230630,125000,8950174655,2250,2250,2250,2245,661
20230630,124900,8948690440,2250,2245,2250,2245,5922
20230630,124800,8935394970,2245,2245,2245,2240,1636
20230630,124700,8931722410,2240,2240,2240,2240,228
20230630,124600,8931211690,2240,2245,2245,2240,290
20230630,124500,8930561820,2240,2240,2245,2240,5325
20230630,124400,8918633750,2240,2240,2245,2240,1170
20230630,124300,8916012700,2240,2240,2245,2240,9344
20230630,124200,8895075520,2245,2245,2245,2245,401
20230630,124100,8894175275,2245,2245,2245,2245,10
20230630,124000,8894152825,2240,2245,2250,2240,144
20230630,123900,8893829585,2250,2240,2250,2240,1816
20230630,123800,8889758125,2245,2240,2245,2240,315
20230630,123700,8889052055,2245,2245,2245,2240,360
20230630,123600,8888245195,2245,2245,2245,2240,2478
20230630,123500,8882685585,2245,2240,2245,2240,1599
20230630,123400,8879099205,2245,2245,2245,2240,1302
20230630,123300,8876181595,2245,2240,2245,2240,581
20230630,123200,8874879785,2240,2240,2240,2240,918
20230630,123100,8872823465,2240,2240,2245,2240,2245
20230630,123000,8867794585,2245,2245,2245,2240,7231
20230630,122900,8851592100,2245,2245,2245,2240,631
20230630,122800,8850178265,2245,2240,2245,2240,903
20230630,122700,8848154045,2240,2240,2245,2240,2830
20230630,122600,8841814840,2240,2240,2240,2240,813
20230630,122500,8839993720,2245,2245,2245,2245,530
20230630,122400,8838803870,2245,2245,2245,2240,2069
20230630,122300,8834167440,2250,2245,2250,2240,2758
20230630,122200,8827976720,2245,2245,2250,2235,36447
20230630,122100,8746160840,2245,2240,2245,2240,4577
20230630,122000,8735885480,2240,2235,2250,2235,3014
20230630,121900,8729140675,2240,2245,2245,2240,910
20230630,121800,8727102230,2250,2245,2250,2235,7872
20230630,121700,8709470330,2245,2240,2245,2240,12274
20230630,121600,8681951165,2240,2240,2240,2240,2870
20230630,121500,8675522365,2240,2245,2245,2240,314
20230630,121400,8674819000,2240,2240,2240,2240,174
20230630,121300,8674429240,2245,2245,2245,2240,4478
20230630,121200,8664394320,2245,2245,2245,2245,3254
20230630,121100,8657089090,2245,2240,2245,2240,356
20230630,121000,8656290065,2245,2245,2250,2245,5289
20230630,120900,8644416255,2245,2240,2245,2240,14611
20230630,120800,8611655790,2245,2240,2245,2240,5468
20230630,120700,8599405945,2245,2245,2245,2240,2220
20230630,120600,8594424055,2245,2240,2245,2240,742
20230630,120500,8592758315,2245,2245,2245,2240,1560
20230630,120400,8589256130,2245,2240,2245,2240,4513
20230630,120300,8579145900,2240,2240,2245,2240,2104
20230630,120200,8574430725,2245,2245,2245,2240,1392
20230630,120100,8571308370,2245,2240,2245,2240,284
20230630,120000,8570670825,2245,2245,2245,2240,7472
20230630,115900,8553902770,2245,2240,2245,2240,2062
20230630,115800,8549275010,2245,2245,2245,2240,7853
20230630,115700,8531683750,2245,2245,2245,2245,491
20230630,115600,8530581455,2245,2240,2245,2240,2042
20230630,115500,8525997430,2240,2245,2250,2240,472
20230630,115400,8524937845,2250,2245,2250,2240,4355
20230630,115300,8515181590,2250,2245,2250,2240,3268
20230630,115200,8507847565,2250,2245,2250,2245,3634
20230630,115100,8499689195,2250,2245,2250,2245,10308
20230630,115000,8476547695,2245,2245,2245,2245,4443
20230630,114900,8466573160,2245,2250,2250,2245,3076
20230630,114800,8459654660,2250,2255,2255,2250,8093
20230630,114700,8441445395,2255,2255,2255,2255,190
20230630,114600,8441016945,2255,2250,2255,2250,2943
20230630,114500,8434388365,2255,2250,2255,2250,825
20230630,114400,8432530385,2250,2250,2255,2250,2606
20230630,114300,8426666725,2250,2255,2255,2250,311
20230630,114200,8425966920,2250,2250,2255,2250,563
20230630,114100,8424699825,2250,2255,2255,2250,773
20230630,114000,8422958825,2255,2250,2255,2250,518
20230630,113900,8421793070,2250,2250,2250,2250,1502
20230630,113800,8418413570,2250,2255,2255,2250,1857
20230630,113700,8414232820,2255,2255,2255,2250,50
20230630,113600,8414120170,2255,2255,2255,2245,5262
20230630,113500,8402300225,2255,2250,2255,2245,2310
20230630,113400,8397105460,2245,2245,2250,2245,2510
20230630,113300,8391459495,2250,2245,2250,2245,12437
20230630,113200,8363521120,2245,2250,2255,2245,29498
20230630,113100,8297160010,2255,2255,2260,2255,7211
20230630,113000,8280896950,2255,2255,2260,2255,3040
20230630,112900,8274041715,2255,2255,2260,2255,3111
20230630,112800,8267014085,2260,2255,2260,2255,2286
20230630,112700,8261858405,2255,2255,2255,2250,4106
20230630,112600,8252607400,2255,2255,2255,2250,4082
20230630,112500,8243413565,2255,2255,2260,2250,3312
20230630,112400,8235942515,2255,2250,2255,2250,4008
20230630,112300,8226905015,2250,2250,2255,2250,5474
20230630,112200,8214578515,2255,2250,2255,2250,2513
20230630,112100,8208921750,2250,2255,2255,2250,2116
20230630,112000,8204153390,2255,2250,2255,2250,2990
20230630,111900,8197424130,2255,2245,2255,2245,730
20230630,111800,8195781625,2250,2250,2250,2250,7056
20230630,111700,8179905625,2250,2250,2255,2250,765
20230630,111600,8178183505,2250,2255,2255,2250,3405
20230630,111500,8170521755,2250,2250,2250,2250,7558
20230630,111400,8153516255,2245,2245,2245,2245,5401
20230630,111300,8141391010,2245,2250,2250,2245,1505
20230630,111200,8138011410,2250,2250,2255,2250,3647
20230630,111100,8129805510,2250,2255,2255,2250,6072
20230630,111000,8116113905,2260,2260,2260,2255,22612
20230630,110900,8065086135,2255,2260,2260,2255,8411
20230630,110800,8046104695,2260,2260,2260,2255,7624
20230630,110700,8028874980,2255,2255,2260,2255,17836
20230630,110600,7988592905,2255,2250,2255,2250,4467
20230630,110500,7978520650,2250,2240,2250,2240,112858
20230630,110400,7725129440,2240,2245,2245,2240,1930
20230630,110300,7720806230,2245,2240,2245,2240,7577
20230630,110200,7703823135,2245,2235,2245,2235,2744
20230630,110100,7697682360,2235,2235,2240,2235,18411
20230630,110000,7656459235,2235,2235,2240,2235,10685
20230630,105900,7632578190,2235,2240,2240,2235,2015
20230630,105800,7628074520,2235,2235,2240,2235,5399
20230630,105700,7616007205,2240,2235,2240,2235,1556
20230630,105600,7612526085,2235,2235,2240,2235,6606
20230630,105500,7597752975,2240,2235,2240,2235,29196
20230630,105400,7532498535,2235,2235,2240,2235,5436
20230630,105300,7520347875,2235,2235,2240,2235,12811
20230630,105200,7491689170,2235,2245,2245,2235,47394
20230630,105100,7385490830,2245,2245,2245,2240,9398
20230630,105000,7364424410,2245,2245,2245,2240,8180
20230630,104900,7346061560,2245,2240,2245,2240,15351
20230630,104800,7311612920,2240,2245,2245,2240,1825
20230630,104700,7307519020,2245,2240,2245,2240,2865
20230630,104600,7301087925,2245,2245,2245,2240,4269
20230630,104500,7291521370,2245,2240,2245,2240,7441
20230630,104400,7274853320,2240,2245,2250,2240,20380
20230630,104300,7229196205,2245,2245,2245,2245,5278
20230630,104200,7217347095,2245,2245,2250,2245,6915
20230630,104100,7201822885,2250,2255,2255,2245,6233
20230630,104000,7187801800,2255,2250,2255,2250,17844
20230630,103900,7147645965,2250,2245,2250,2245,4953
20230630,103800,7136516480,2245,2250,2250,2240,1697
20230630,103700,7132705680,2250,2250,2250,2245,1571
20230630,103600,7129175930,2250,2250,2250,2240,4707
20230630,103500,7118604960,2250,2245,2250,2235,18417
20230630,103400,7077336060,2245,2245,2245,2240,5014
20230630,103300,7066089755,2240,2245,2245,2240,10552
20230630,103200,7042451155,2245,2245,2245,2240,957
20230630,103100,7040302775,2240,2245,2245,2240,9765
20230630,103000,7018385860,2245,2240,2245,2240,14921
20230630,102900,6984940000,2240,2245,2245,2240,16586
20230630,102800,6947784595,2245,2250,2250,2240,4252
20230630,102700,6938250700,2245,2250,2250,2245,5431
20230630,102600,6926057175,2245,2245,2250,2245,7534
20230630,102500,6909129445,2245,2250,2250,2245,13126
20230630,102400,6879660650,2250,2250,2255,2245,988
20230630,102300,6877437630,2255,2250,2255,2245,23864
20230630,102200,6823748180,2250,2250,2250,2245,5403
20230630,102100,6811606925,2245,2250,2250,2245,2225
20230630,102000,6806606745,2245,2250,2250,2245,7405
20230630,101900,6789978425,2245,2255,2255,2245,658
20230630,101800,6788499060,2245,2255,2255,2245,7326
20230630,101700,6772017045,2250,2255,2255,2250,21711
20230630,101600,6723166370,2255,2255,2255,2250,1783
20230630,101500,6719148745,2250,2255,2255,2250,4822
20230630,101400,6708295175,2255,2255,2255,2250,2275
20230630,101300,6703165150,2255,2250,2255,2250,5812
20230630,101200,6690083110,2250,2250,2255,2250,2045
20230630,101100,6685481630,2250,2260,2260,2250,20521
20230630,101000,6639194150,2260,2260,2265,2260,1323
20230630,100900,6636204165,2260,2260,2260,2255,4209
20230630,100800,6626707830,2260,2260,2260,2255,3588
20230630,100700,6618603950,2260,2260,2260,2255,6433
20230630,100600,6604067815,2260,2255,2260,2255,1604
20230630,100500,6600444445,2260,2260,2260,2255,2164
20230630,100400,6595559820,2255,2260,2260,2255,9101
20230630,100300,6575035655,2260,2250,2260,2250,15714
20230630,100200,6539605800,2250,2250,2255,2245,19411
20230630,100100,6495926840,2250,2255,2255,2250,2048
20230630,100000,6491309210,2250,2245,2255,2245,1983
20230630,095900,6486846595,2245,2250,2255,2245,16210
20230630,095800,6450379260,2250,2250,2250,2245,3439
20230630,095700,6442648430,2245,2245,2250,2245,15511
20230630,095600,6407815130,2250,2250,2250,2240,20550
20230630,095500,6361652625,2245,2250,2250,2245,5923
20230630,095400,6348347725,2250,2235,2250,2235,43223
20230630,095300,6251501375,2235,2240,2250,2235,17175
20230630,095200,6213045795,2250,2255,2255,2235,82343
20230630,095100,6028525530,2250,2255,2260,2245,18645
20230630,095000,5986563435,2255,2265,2265,2245,50063
20230630,094900,5873691620,2265,2250,2265,2245,36337
20230630,094800,5791740235,2245,2250,2250,2240,82353
20230630,094700,5606882215,2245,2255,2260,2245,76134
20230630,094600,5435495535,2255,2255,2260,2255,38227
20230630,094500,5349268845,2255,2265,2265,2255,30911
20230630,094400,5279398530,2265,2270,2270,2260,12707
20230630,094300,5250632730,2265,2275,2275,2265,43731
20230630,094200,5151459285,2270,2275,2275,2270,8345
20230630,094100,5132495940,2275,2280,2280,2270,8583
20230630,094000,5112961475,2280,2280,2285,2270,38340
20230630,093900,5025628525,2280,2280,2285,2275,17797
20230630,093800,4985051555,2275,2280,2280,2270,18323
20230630,093700,4943379075,2280,2280,2280,2270,12152
20230630,093600,4915724990,2280,2275,2280,2275,7503
20230630,093500,4898655075,2280,2270,2280,2270,29536
20230630,093400,4831451540,2275,2270,2275,2270,8779
20230630,093300,4811509340,2275,2270,2275,2270,5371
20230630,093200,4799305305,2270,2275,2280,2270,11819
20230630,093100,4772435395,2275,2275,2275,2270,5493
20230630,093000,4759941680,2270,2275,2275,2270,17771
20230630,092900,4719576770,2270,2275,2275,2265,62655
20230630,092800,4577392455,2275,2270,2275,2270,8224
20230630,092700,4558704445,2275,2275,2275,2270,8331
20230630,092600,4539777755,2275,2270,2275,2265,15836
20230630,092500,4503832285,2270,2270,2275,2265,26770
20230630,092400,4443130790,2270,2270,2270,2260,10183
20230630,092300,4420071730,2270,2260,2270,2255,35871
20230630,092200,4338966865,2260,2275,2275,2255,101807
20230630,092100,4108787145,2280,2270,2280,2265,23183
20230630,092000,4056124570,2270,2285,2290,2265,87570
20230630,091900,3856757050,2285,2285,2300,2285,45341
20230630,091800,3752736430,2290,2305,2310,2285,109254
20230630,091700,3501763230,2300,2300,2305,2295,32290
20230630,091600,3427501155,2295,2320,2325,2295,196070
20230630,091500,2974619065,2320,2305,2320,2300,99437
20230630,091400,2744935805,2305,2300,2310,2300,103517
20230630,091300,2506457430,2300,2300,2305,2295,90241
20230630,091200,2298874260,2300,2295,2300,2290,69432
20230630,091100,2139525500,2295,2280,2295,2280,61475
20230630,091000,1998918030,2280,2280,2285,2275,19207
20230630,090900,1955179500,2280,2270,2285,2265,41725
20230630,090800,1860238995,2270,2270,2275,2260,34520
20230630,090700,1782042855,2260,2280,2280,2260,47675
20230630,090600,1673751570,2280,2275,2280,2270,31656
20230630,090500,1601731575,2275,2275,2280,2270,21420
20230630,090400,1552971755,2275,2265,2275,2260,82467
20230630,090300,1365838135,2270,2270,2280,2260,43634
20230630,090200,1266832655,2270,2260,2275,2260,47911
20230630,090100,1158390615,2260,2250,2270,2245,99031
20230630,090000,934579335,2250,2265,2275,2245,397079