stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185400,1061136715,2090,2090,2090,2090,20592
20230630,185300,1061136715,2090,2090,2090,2090,0
20230630,185200,1061136715,2090,2090,2090,2090,0
20230630,185100,1061136715,2090,2090,2090,2090,0
20230630,185000,1061136715,2090,2090,2090,2090,0
20230630,184900,1061136715,2090,2090,2090,2090,0
20230630,184800,1061136715,2090,2090,2090,2090,0
20230630,184700,1061136715,2090,2090,2090,2090,0
20230630,184600,1061136715,2090,2090,2090,2090,0
20230630,184500,1061136715,2090,2090,2090,2090,0
20230630,184400,1061136715,2090,2090,2090,2090,0
20230630,184300,1061136715,2090,2090,2090,2090,0
20230630,184200,1061136715,2090,2090,2090,2090,0
20230630,184100,1061136715,2090,2090,2090,2090,0
20230630,184000,1061136715,2090,2090,2090,2090,0
20230630,183900,1061136715,2090,2090,2090,2090,0
20230630,183800,1061136715,2090,2090,2090,2090,0
20230630,183700,1061136715,2090,2090,2090,2090,0
20230630,183600,1061136715,2090,2090,2090,2090,0
20230630,183500,1061136715,2090,2090,2090,2090,0
20230630,183400,1061136715,2090,2090,2090,2090,0
20230630,183300,1061136715,2090,2090,2090,2090,0
20230630,183200,1061136715,2090,2090,2090,2090,0
20230630,183100,1061136715,2090,2090,2090,2090,0
20230630,183000,1061136715,2090,2090,2090,2090,0
20230630,182900,1061136715,2090,2090,2090,2090,0
20230630,182800,1061136715,2090,2090,2090,2090,0
20230630,182700,1061136715,2090,2090,2090,2090,0
20230630,182600,1061136715,2090,2090,2090,2090,0
20230630,182500,1061136715,2090,2090,2090,2090,0
20230630,182400,1061136715,2090,2090,2090,2090,20592
20230630,182300,1061136715,2090,2090,2090,2090,0
20230630,182200,1061136715,2090,2090,2090,2090,0
20230630,182100,1061136715,2090,2090,2090,2090,0
20230630,182000,1061136715,2090,2090,2090,2090,0
20230630,181900,1061136715,2090,2090,2090,2090,0
20230630,181800,1061136715,2090,2090,2090,2090,0
20230630,181700,1061136715,2090,2090,2090,2090,0
20230630,181600,1061136715,2090,2090,2090,2090,0
20230630,181500,1061136715,2090,2090,2090,2090,0
20230630,181400,1061136715,2090,2090,2090,2090,0
20230630,181300,1061136715,2090,2090,2090,2090,0
20230630,181200,1061136715,2090,2090,2090,2090,0
20230630,181100,1061136715,2090,2090,2090,2090,0
20230630,181000,1061136715,2090,2090,2090,2090,0
20230630,180900,1061136715,2090,2090,2090,2090,0
20230630,180800,1061136715,2090,2090,2090,2090,0
20230630,180700,1061136715,2090,2090,2090,2090,0
20230630,180600,1061136715,2090,2090,2090,2090,0
20230630,180500,1061136715,2090,2090,2090,2090,0
20230630,180400,1061136715,2090,2090,2090,2090,0
20230630,180300,1061136715,2090,2090,2090,2090,0
20230630,180200,1061136715,2090,2090,2090,2090,0
20230630,180100,1061136715,2090,2090,2090,2090,0
20230630,180000,1061136715,2090,2090,2090,2090,0
20230630,175900,1061136715,2090,2090,2090,2090,0
20230630,175800,1061136715,2090,2090,2090,2090,0
20230630,175700,1061136715,2090,2090,2090,2090,0
20230630,175600,1061136715,2090,2090,2090,2090,0
20230630,175500,1061136715,2090,2090,2090,2090,0
20230630,175400,1061136715,2090,2090,2090,2090,20592
20230630,175300,1061136715,2090,2090,2090,2090,0
20230630,175200,1061136715,2090,2090,2090,2090,0
20230630,175100,1061136715,2090,2090,2090,2090,0
20230630,175000,1061136715,2090,2090,2090,2090,0
20230630,174900,1061136715,2090,2090,2090,2090,0
20230630,174800,1061136715,2090,2090,2090,2090,0
20230630,174700,1061136715,2090,2090,2090,2090,0
20230630,174600,1061136715,2090,2090,2090,2090,0
20230630,174500,1061136715,2090,2090,2090,2090,0
20230630,174400,1061136715,2090,2090,2090,2090,0
20230630,174300,1061136715,2090,2090,2090,2090,0
20230630,174200,1061136715,2090,2090,2090,2090,0
20230630,174100,1061136715,2090,2090,2090,2090,0
20230630,174000,1061136715,2090,2090,2090,2090,0
20230630,173900,1061136715,2090,2090,2090,2090,0
20230630,173800,1061136715,2090,2090,2090,2090,0
20230630,173700,1061136715,2090,2090,2090,2090,0
20230630,173600,1061136715,2090,2090,2090,2090,0
20230630,173500,1061136715,2090,2090,2090,2090,0
20230630,173400,1061136715,2090,2090,2090,2090,0
20230630,173300,1061136715,2090,2090,2090,2090,0
20230630,173200,1061136715,2090,2090,2090,2090,0
20230630,173100,1061136715,2090,2090,2090,2090,0
20230630,173000,1061136715,2090,2090,2090,2090,0
20230630,172900,1061136715,2090,2090,2090,2090,0
20230630,172800,1061136715,2090,2090,2090,2090,0
20230630,172700,1061136715,2090,2090,2090,2090,0
20230630,172600,1061136715,2090,2090,2090,2090,0
20230630,172500,1061136715,2090,2090,2090,2090,0
20230630,172400,1061136715,2090,2090,2090,2090,20592
20230630,172300,1061136715,2090,2090,2090,2090,0
20230630,172200,1061136715,2090,2090,2090,2090,0
20230630,172100,1061136715,2090,2090,2090,2090,0
20230630,172000,1061136715,2090,2090,2090,2090,0
20230630,171900,1061136715,2090,2090,2090,2090,0
20230630,171800,1061136715,2090,2090,2090,2090,0
20230630,171700,1061136715,2090,2090,2090,2090,0
20230630,171600,1061136715,2090,2090,2090,2090,0
20230630,171500,1061136715,2090,2090,2090,2090,0
20230630,171400,1061136715,2090,2090,2090,2090,0
20230630,171300,1061136715,2090,2090,2090,2090,0
20230630,171200,1061136715,2090,2090,2090,2090,0
20230630,171100,1061136715,2090,2090,2090,2090,0
20230630,171000,1061136715,2090,2090,2090,2090,0
20230630,170900,1061136715,2090,2090,2090,2090,0
20230630,170800,1061136715,2090,2090,2090,2090,0
20230630,170700,1061136715,2090,2090,2090,2090,0
20230630,170600,1061136715,2090,2090,2090,2090,0
20230630,170500,1061136715,2090,2090,2090,2090,0
20230630,170400,1061136715,2090,2090,2090,2090,0
20230630,170300,1061136715,2090,2090,2090,2090,0
20230630,170200,1061136715,2090,2090,2090,2090,0
20230630,170100,1061136715,2090,2090,2090,2090,0
20230630,170000,1061136715,2090,2090,2090,2090,0
20230630,165900,1061136715,2090,2090,2090,2090,0
20230630,165800,1061136715,2090,2090,2090,2090,0
20230630,165700,1061136715,2090,2090,2090,2090,0
20230630,165600,1061136715,2090,2090,2090,2090,0
20230630,165500,1061136715,2090,2090,2090,2090,0
20230630,165400,1061136715,2090,2090,2090,2090,20592
20230630,165300,1061136715,2090,2090,2090,2090,0
20230630,165200,1061136715,2090,2090,2090,2090,0
20230630,165100,1061136715,2090,2090,2090,2090,0
20230630,165000,1061136715,2090,2090,2090,2090,0
20230630,164900,1061136715,2090,2090,2090,2090,0
20230630,164800,1061136715,2090,2090,2090,2090,0
20230630,164700,1061136715,2090,2090,2090,2090,0
20230630,164600,1061136715,2090,2090,2090,2090,0
20230630,164500,1061136715,2090,2090,2090,2090,0
20230630,164400,1061136715,2090,2090,2090,2090,0
20230630,164300,1061136715,2090,2090,2090,2090,0
20230630,164200,1061136715,2090,2090,2090,2090,0
20230630,164100,1061136715,2090,2090,2090,2090,0
20230630,164000,1061136715,2090,2090,2090,2090,0
20230630,163900,1061136715,2090,2090,2090,2090,0
20230630,163800,1061136715,2090,2090,2090,2090,0
20230630,163700,1061136715,2090,2090,2090,2090,0
20230630,163600,1061136715,2090,2090,2090,2090,0
20230630,163500,1061136715,2090,2090,2090,2090,0
20230630,163400,1061136715,2090,2090,2090,2090,0
20230630,163300,1061136715,2090,2090,2090,2090,0
20230630,163200,1061136715,2090,2090,2090,2090,0
20230630,163100,1061136715,2090,2090,2090,2090,0
20230630,163000,1061136715,2090,2090,2090,2090,0
20230630,162900,1061136715,2090,2090,2090,2090,0
20230630,162800,1061136715,2090,2090,2090,2090,0
20230630,162700,1061136715,2090,2090,2090,2090,0
20230630,162600,1061136715,2090,2090,2090,2090,0
20230630,162500,1061136715,2090,2090,2090,2090,0
20230630,162400,1061136715,2090,2090,2090,2090,20592
20230630,162300,1061136715,2090,2090,2090,2090,0
20230630,162200,1061136715,2090,2090,2090,2090,0
20230630,162100,1061136715,2090,2090,2090,2090,0
20230630,162000,1061136715,2090,2090,2090,2090,0
20230630,161900,1061136715,2090,2090,2090,2090,0
20230630,161800,1061136715,2090,2090,2090,2090,0
20230630,161700,1061136715,2090,2090,2090,2090,0
20230630,161600,1061136715,2090,2090,2090,2090,0
20230630,161500,1061136715,2090,2090,2090,2090,0
20230630,161400,1061136715,2090,2090,2090,2090,0
20230630,161300,1061136715,2090,2090,2090,2090,0
20230630,161200,1061136715,2090,2090,2090,2090,0
20230630,161100,1061136715,2090,2090,2090,2090,0
20230630,161000,1061136715,2090,2090,2090,2090,0
20230630,160900,1061136715,2090,2090,2090,2090,0
20230630,160800,1061136715,2090,2090,2090,2090,0
20230630,160700,1061136715,2090,2090,2090,2090,0
20230630,160600,1061136715,2090,2090,2090,2090,0
20230630,160500,1061136715,2090,2090,2090,2090,0
20230630,160400,1061136715,2090,2090,2090,2090,0
20230630,160300,1061136715,2090,2090,2090,2090,0
20230630,160200,1061136715,2090,2090,2090,2090,0
20230630,160100,1061136715,2090,2090,2090,2090,0
20230630,160000,1061136715,2090,2090,2090,2090,0
20230630,155900,1061136715,2090,2090,2090,2090,0
20230630,155800,1061136715,2090,2090,2090,2090,0
20230630,155700,1061136715,2090,2090,2090,2090,0
20230630,155600,1061136715,2090,2090,2090,2090,0
20230630,155500,1061136715,2090,2090,2090,2090,0
20230630,155400,1061136715,2090,2090,2090,2090,20592
20230630,155300,1061136715,2090,2090,2090,2090,0
20230630,155200,1061136715,2090,2090,2090,2090,0
20230630,155100,1061136715,2090,2090,2090,2090,0
20230630,155000,1061136715,2090,2090,2090,2090,0
20230630,154900,1061136715,2090,2090,2090,2090,0
20230630,154800,1061136715,2090,2090,2090,2090,0
20230630,154700,1061136715,2090,2090,2090,2090,0
20230630,154600,1061136715,2090,2090,2090,2090,0
20230630,154500,1061136715,2090,2090,2090,2090,0
20230630,154400,1061136715,2090,2090,2090,2090,0
20230630,154300,1061136715,2090,2090,2090,2090,0
20230630,154200,1061136715,2090,2090,2090,2090,0
20230630,154100,1061136715,2090,2090,2090,2090,0
20230630,154000,1061136715,2090,2090,2090,2090,0
20230630,153900,1061136715,2090,2090,2090,2090,0
20230630,153800,1061136715,2090,2090,2090,2090,0
20230630,153700,1061136715,2090,2090,2090,2090,0
20230630,153600,1061136715,2090,2090,2090,2090,0
20230630,153500,1061136715,2090,2090,2090,2090,0
20230630,153400,1061136715,2090,2090,2090,2090,0
20230630,153300,1061136715,2090,2090,2090,2090,0
20230630,153200,1061136715,2090,2090,2090,2090,0
20230630,153100,1061136715,2090,2090,2090,2090,0
20230630,153000,1061136715,2090,2090,2090,2090,20592
20230630,152900,1018099435,2090,2090,2090,2090,0
20230630,152800,1018099435,2090,2090,2090,2090,0
20230630,152700,1018099435,2090,2090,2090,2090,0
20230630,152600,1018099435,2090,2090,2090,2090,0
20230630,152500,1018099435,2090,2090,2090,2090,0
20230630,152400,1018099435,2090,2090,2090,2090,0
20230630,152300,1018099435,2090,2090,2090,2090,0
20230630,152200,1018099435,2090,2090,2090,2090,0
20230630,152100,1018099435,2090,2090,2090,2090,0
20230630,152000,1018099435,2090,2090,2090,2090,0
20230630,151900,1018099435,2090,2085,2090,2085,4093
20230630,151800,1009554205,2085,2085,2090,2085,425
20230630,151700,1008667710,2095,2085,2095,2085,4846
20230630,151600,998543040,2090,2085,2090,2085,131
20230630,151500,998269290,2090,2090,2090,2090,301
20230630,151400,997640200,2085,2090,2090,2080,192
20230630,151300,997240050,2080,2085,2090,2080,292
20230630,151200,996631820,2085,2085,2090,2080,168
20230630,151100,996281245,2085,2085,2085,2085,80
20230630,151000,996114445,2085,2090,2090,2085,3297
20230630,150900,989239825,2090,2090,2090,2085,754
20230630,150800,987664615,2090,2090,2090,2090,3204
20230630,150700,980968255,2090,2090,2090,2085,1532
20230630,150600,977766875,2090,2090,2090,2090,229
20230630,150500,977288265,2090,2085,2090,2085,6637
20230630,150400,963449745,2085,2085,2085,2080,2662
20230630,150300,957912260,2085,2085,2085,2080,375
20230630,150200,957131885,2085,2085,2085,2080,888
20230630,150100,955281905,2085,2080,2085,2080,166
20230630,150000,954936610,2080,2080,2085,2080,1527
20230630,145900,951760080,2080,2085,2085,2080,1526
20230630,145800,948585620,2085,2080,2085,2080,1077
20230630,145700,946345070,2075,2080,2080,2075,78
20230630,145600,946182835,2080,2075,2080,2075,592
20230630,145500,944954055,2080,2080,2080,2080,474
20230630,145400,943968135,2080,2080,2080,2080,75
20230630,145300,943812135,2075,2080,2080,2075,519
20230630,145200,942734840,2075,2080,2080,2075,5458
20230630,145100,931409120,2075,2085,2085,2075,253
20230630,145000,930882605,2080,2080,2085,2080,329
20230630,144900,930197915,2085,2085,2085,2085,74
20230630,144800,930043625,2085,2085,2085,2075,215
20230630,144700,929596730,2085,2080,2085,2080,1909
20230630,144600,925625635,2080,2080,2080,2080,74
20230630,144500,925471715,2080,2080,2080,2075,2205
20230630,144400,920895915,2080,2075,2080,2075,478
20230630,144300,919903675,2080,2080,2080,2080,273
20230630,144200,919335835,2080,2080,2080,2080,74
20230630,144100,919181915,2080,2080,2080,2080,74
20230630,144000,919027995,2080,2075,2080,2075,78
20230630,143900,918865765,2080,2080,2080,2080,77
20230630,143800,918705605,2080,2080,2080,2080,74
20230630,143700,918551685,2080,2080,2080,2080,1075
20230630,143600,916315685,2080,2080,2080,2080,74
20230630,143500,916161765,2080,2080,2080,2080,74
20230630,143400,916007845,2075,2070,2080,2070,1174
20230630,143300,913576175,2080,2080,2080,2080,75
20230630,143200,913420175,2080,2080,2080,2080,75
20230630,143100,913264175,2070,2080,2080,2070,235
20230630,143000,912777145,2080,2080,2080,2080,5
20230630,142900,912766745,2075,2075,2075,2075,0
20230630,142800,912766745,2075,2075,2075,2075,0
20230630,142700,912766745,2075,2075,2075,2075,1239
20230630,142600,910195820,2075,2075,2075,2070,2158
20230630,142500,905725010,2075,2075,2075,2075,0
20230630,142400,905725010,2075,2075,2075,2075,1
20230630,142300,905722935,2070,2070,2070,2070,0
20230630,142200,905722935,2070,2070,2070,2070,1595
20230630,142100,902421285,2070,2070,2070,2070,10
20230630,142000,902400585,2070,2070,2070,2070,1048
20230630,141900,900231225,2070,2065,2070,2065,1325
20230630,141800,897491840,2065,2065,2065,2065,0
20230630,141700,897491840,2065,2065,2065,2065,0
20230630,141600,897491840,2065,2065,2065,2065,0
20230630,141500,897491840,2065,2065,2065,2065,500
20230630,141400,896459340,2070,2070,2070,2070,0
20230630,141300,896459340,2070,2065,2070,2065,1458
20230630,141200,893442780,2065,2065,2065,2065,500
20230630,141100,892410280,2070,2070,2070,2070,0
20230630,141000,892410280,2070,2070,2070,2070,1
20230630,140900,892408210,2070,2070,2070,2070,0
20230630,140800,892408210,2070,2070,2070,2070,200
20230630,140700,891994210,2070,2070,2070,2070,0
20230630,140600,891994210,2070,2070,2070,2070,4999
20230630,140500,881646280,2070,2070,2070,2070,1
20230630,140400,881644210,2065,2065,2065,2065,27
20230630,140300,881588455,2070,2070,2070,2070,206
20230630,140200,881162035,2070,2070,2070,2070,0
20230630,140100,881162035,2070,2070,2070,2070,1710
20230630,140000,877622335,2070,2070,2070,2070,0
20230630,135900,877622335,2070,2070,2070,2070,0
20230630,135800,877622335,2070,2070,2070,2070,191
20230630,135700,877226965,2070,2070,2070,2070,0
20230630,135600,877226965,2070,2070,2070,2070,0
20230630,135500,877226965,2070,2070,2070,2070,0
20230630,135400,877226965,2070,2070,2070,2070,0
20230630,135300,877226965,2070,2070,2070,2070,0
20230630,135200,877226965,2070,2070,2070,2070,0
20230630,135100,877226965,2070,2065,2070,2065,395
20230630,135000,876410790,2065,2065,2065,2065,0
20230630,134900,876410790,2065,2065,2065,2065,0
20230630,134800,876410790,2065,2065,2065,2065,0
20230630,134700,876410790,2065,2060,2065,2060,54
20230630,134600,876299285,2065,2065,2065,2065,0
20230630,134500,876299285,2065,2065,2065,2065,1051
20230630,134400,874128970,2065,2065,2065,2065,431
20230630,134300,873238955,2065,2065,2065,2065,4084
20230630,134200,864805495,2065,2065,2065,2065,6356
20230630,134100,851680355,2060,2060,2060,2060,110
20230630,134000,851453755,2060,2065,2065,2060,1305
20230630,133900,848763935,2065,2070,2070,2065,102
20230630,133800,848553295,2070,2065,2070,2065,2696
20230630,133700,842985645,2065,2065,2065,2065,48
20230630,133600,842886525,2065,2065,2065,2065,21
20230630,133500,842843160,2065,2065,2065,2065,12
20230630,133400,842818380,2060,2060,2060,2060,1867
20230630,133300,838972360,2060,2060,2060,2060,0
20230630,133200,838972360,2060,2060,2060,2060,497
20230630,133100,837948540,2060,2060,2060,2060,503
20230630,133000,836912360,2060,2060,2060,2060,200
20230630,132900,836500360,2055,2055,2055,2055,1000
20230630,132800,834445360,2055,2055,2055,2055,50
20230630,132700,834342610,2055,2055,2055,2055,23
20230630,132600,834295345,2055,2055,2055,2055,1000
20230630,132500,832240345,2050,2050,2050,2050,0
20230630,132400,832240345,2050,2050,2050,2050,0
20230630,132300,832240345,2050,2050,2050,2050,0
20230630,132200,832240345,2050,2050,2050,2050,0
20230630,132100,832240345,2050,2050,2050,2050,0
20230630,132000,832240345,2050,2050,2050,2050,0
20230630,131900,832240345,2050,2055,2070,2050,16770
20230630,131800,797807870,2055,2060,2060,2055,50
20230630,131700,797705110,2060,2060,2060,2060,0
20230630,131600,797705110,2060,2065,2070,2060,6534
20230630,131500,784239140,2065,2065,2065,2065,38
20230630,131400,784160670,2065,2065,2065,2065,42
20230630,131300,784073940,2070,2060,2070,2060,1002
20230630,131200,782003180,2060,2060,2060,2060,162
20230630,131100,781669460,2060,2060,2060,2060,100
20230630,131000,781463460,2065,2065,2065,2065,0
20230630,130900,781463460,2065,2065,2065,2065,0
20230630,130800,781463460,2065,2065,2065,2065,0
20230630,130700,781463460,2065,2065,2065,2065,2
20230630,130600,781459330,2065,2065,2065,2065,0
20230630,130500,781459330,2065,2065,2065,2065,1
20230630,130400,781457265,2065,2065,2065,2065,326
20230630,130300,780784075,2065,2065,2065,2065,743
20230630,130200,779249780,2070,2070,2070,2070,20
20230630,130100,779208380,2070,2070,2070,2070,0
20230630,130000,779208380,2070,2070,2070,2070,0
20230630,125900,779208380,2070,2070,2070,2070,0
20230630,125800,779208380,2070,2065,2070,2065,8
20230630,125700,779191845,2065,2065,2065,2065,0
20230630,125600,779191845,2065,2065,2065,2065,608
20230630,125500,777936325,2065,2065,2065,2065,0
20230630,125400,777936325,2065,2065,2065,2065,90
20230630,125300,777750475,2065,2070,2070,2065,73
20230630,125200,777599725,2070,2070,2070,2070,0
20230630,125100,777599725,2070,2070,2070,2070,0
20230630,125000,777599725,2070,2070,2070,2070,12
20230630,124900,777574885,2070,2070,2070,2070,0
20230630,124800,777574885,2070,2070,2070,2070,100
20230630,124700,777367885,2070,2070,2070,2070,0
20230630,124600,777367885,2070,2070,2070,2070,40
20230630,124500,777285085,2070,2060,2070,2060,2
20230630,124400,777280955,2060,2060,2060,2060,2
20230630,124300,777276835,2060,2060,2060,2060,0
20230630,124200,777276835,2060,2055,2060,2055,2890
20230630,124100,771325910,2055,2055,2055,2055,1
20230630,124000,771323855,2070,2065,2070,2065,13729
20230630,123900,742914675,2065,2065,2065,2065,258
20230630,123800,742381905,2065,2065,2065,2065,1
20230630,123700,742379840,2060,2055,2060,2055,1120
20230630,123600,740073390,2055,2055,2055,2055,0
20230630,123500,740073390,2055,2055,2055,2055,55
20230630,123400,739960365,2055,2055,2055,2055,0
20230630,123300,739960365,2055,2055,2055,2055,0
20230630,123200,739960365,2055,2055,2055,2055,0
20230630,123100,739960365,2055,2055,2055,2055,0
20230630,123000,739960365,2055,2055,2055,2055,0
20230630,122900,739960365,2055,2055,2055,2055,0
20230630,122800,739960365,2055,2055,2055,2055,0
20230630,122700,739960365,2055,2055,2055,2055,5310
20230630,122600,729048315,2060,2060,2060,2060,0
20230630,122500,729048315,2060,2060,2060,2060,0
20230630,122400,729048315,2060,2060,2060,2060,30
20230630,122300,728986515,2055,2055,2055,2055,0
20230630,122200,728986515,2055,2055,2055,2055,1000
20230630,122100,726931515,2055,2055,2055,2055,0
20230630,122000,726931515,2055,2055,2055,2055,3110
20230630,121900,720540465,2055,2060,2060,2055,2800
20230630,121800,714786435,2055,2065,2065,2055,17697
20230630,121700,678380275,2065,2065,2065,2065,4
20230630,121600,678372015,2065,2065,2065,2065,65
20230630,121500,678237790,2065,2065,2065,2065,57
20230630,121400,678120085,2065,2065,2065,2065,1036
20230630,121300,675980745,2070,2070,2070,2070,0
20230630,121200,675980745,2070,2070,2070,2070,0
20230630,121100,675980745,2070,2070,2070,2070,0
20230630,121000,675980745,2070,2065,2070,2065,2
20230630,120900,675976610,2070,2070,2070,2070,0
20230630,120800,675976610,2070,2070,2070,2070,0
20230630,120700,675976610,2070,2070,2075,2070,61
20230630,120600,675850330,2070,2070,2070,2070,100
20230630,120500,675643330,2070,2065,2070,2065,113
20230630,120400,675409920,2065,2065,2065,2065,0
20230630,120300,675409920,2065,2065,2065,2065,1451
20230630,120200,672413605,2075,2075,2075,2075,0
20230630,120100,672413605,2075,2075,2075,2075,0
20230630,120000,672413605,2075,2075,2075,2075,0
20230630,115900,672413605,2075,2075,2075,2075,0
20230630,115800,672413605,2075,2075,2075,2075,144
20230630,115700,672114805,2075,2075,2075,2075,500
20230630,115600,671077305,2075,2075,2075,2075,0
20230630,115500,671077305,2075,2075,2075,2075,45
20230630,115400,670983930,2070,2070,2070,2070,25
20230630,115300,670932180,2070,2070,2070,2070,23
20230630,115200,670884570,2070,2070,2070,2070,533
20230630,115100,669781260,2070,2070,2070,2070,102
20230630,115000,669570120,2070,2065,2070,2065,301
20230630,114900,668948050,2065,2065,2065,2065,0
20230630,114800,668948050,2065,2065,2065,2065,124
20230630,114700,668691990,2060,2060,2060,2060,0
20230630,114600,668691990,2060,2065,2065,2060,4500
20230630,114500,659418130,2070,2070,2070,2070,5
20230630,114400,659407780,2070,2065,2070,2065,8
20230630,114300,659391255,2065,2065,2065,2065,7
20230630,114200,659376800,2070,2070,2070,2070,18
20230630,114100,659339540,2065,2065,2065,2065,4400
20230630,114000,650253540,2070,2070,2070,2070,39
20230630,113900,650172810,2070,2070,2070,2070,600
20230630,113800,648930810,2075,2070,2075,2070,11
20230630,113700,648907990,2070,2070,2070,2070,92
20230630,113600,648717550,2070,2070,2070,2070,270
20230630,113500,648158650,2075,2075,2075,2075,818
20230630,113400,646461300,2070,2070,2070,2070,0
20230630,113300,646461300,2070,2070,2070,2070,3209
20230630,113200,639818670,2075,2075,2075,2075,1
20230630,113100,639816595,2070,2070,2070,2070,1085
20230630,113000,637570645,2070,2070,2070,2070,400
20230630,112900,636742645,2075,2070,2075,2070,331
20230630,112800,636057425,2070,2070,2070,2070,177
20230630,112700,635691035,2075,2075,2075,2075,5471
20230630,112600,624338710,2075,2075,2075,2075,1130
20230630,112500,621993960,2080,2080,2080,2080,273
20230630,112400,621426120,2080,2080,2080,2080,1
20230630,112300,621424040,2085,2080,2085,2080,8
20230630,112200,621407365,2080,2080,2080,2080,25
20230630,112100,621355365,2080,2080,2080,2080,10
20230630,112000,621334565,2080,2080,2080,2080,56
20230630,111900,621218085,2080,2080,2080,2080,2
20230630,111800,621213925,2080,2080,2080,2080,2842
20230630,111700,615302565,2085,2085,2085,2085,17
20230630,111600,615267120,2085,2085,2085,2080,1621
20230630,111500,611889215,2085,2085,2085,2085,411
20230630,111400,611032280,2085,2090,2090,2085,226
20230630,111300,610561065,2095,2095,2095,2095,0
20230630,111200,610561065,2095,2095,2095,2095,80
20230630,111100,610393465,2095,2095,2095,2090,1651
20230630,111000,606934720,2095,2095,2100,2095,2200
20230630,110900,602325690,2095,2085,2095,2085,13651
20230630,110800,573838235,2085,2085,2085,2085,1269
20230630,110700,571192370,2075,2080,2080,2075,200
20230630,110600,570777360,2085,2075,2085,2075,4793
20230630,110500,560831865,2075,2085,2085,2075,959
20230630,110400,558841900,2085,2085,2085,2085,0
20230630,110300,558841900,2085,2085,2085,2085,90
20230630,110200,558654250,2080,2085,2085,2080,100
20230630,110100,558445900,2085,2085,2085,2085,51
20230630,110000,558339565,2080,2080,2080,2080,50
20230630,105900,558235565,2085,2085,2085,2085,196
20230630,105800,557826905,2085,2085,2085,2085,10
20230630,105700,557806055,2085,2085,2085,2085,1684
20230630,105600,554294915,2085,2085,2085,2085,2
20230630,105500,554290745,2070,2080,2080,2070,3311
20230630,105400,547416765,2070,2070,2070,2070,1
20230630,105300,547414695,2070,2070,2070,2070,10000
20230630,105200,526714695,2070,2080,2080,2070,1649
20230630,105100,523287535,2070,2075,2075,2070,514
20230630,105000,522222425,2080,2080,2080,2080,0
20230630,104900,522222425,2080,2080,2080,2080,0
20230630,104800,522222425,2080,2080,2080,2080,0
20230630,104700,522222425,2080,2080,2080,2080,0
20230630,104600,522222425,2080,2080,2080,2080,0
20230630,104500,522222425,2080,2080,2080,2075,5006
20230630,104400,511834945,2075,2075,2075,2075,257
20230630,104300,511301670,2080,2075,2080,2075,4779
20230630,104200,501372585,2070,2070,2070,2070,1697
20230630,104100,497859795,2070,2070,2070,2070,0
20230630,104000,497859795,2070,2070,2070,2070,0
20230630,103900,497859795,2070,2070,2070,2070,502
20230630,103800,496820655,2070,2070,2070,2070,4
20230630,103700,496812375,2070,2060,2070,2060,62
20230630,103600,496684645,2060,2060,2060,2060,10
20230630,103500,496664045,2060,2060,2060,2060,430
20230630,103400,495778245,2060,2070,2070,2060,3099
20230630,103300,489383315,2060,2065,2065,2060,298
20230630,103200,488769390,2065,2065,2065,2065,368
20230630,103100,488009470,2065,2070,2070,2065,27
20230630,103000,487953710,2065,2065,2065,2065,0
20230630,102900,487953710,2065,2065,2065,2065,700
20230630,102800,486508210,2070,2070,2070,2070,0
20230630,102700,486508210,2070,2070,2070,2070,1525
20230630,102600,483351460,2065,2065,2065,2065,289
20230630,102500,482754675,2065,2070,2070,2065,89
20230630,102400,482570880,2075,2070,2075,2070,2348
20230630,102300,477710495,2070,2070,2070,2070,50
20230630,102200,477606995,2075,2075,2075,2075,5
20230630,102100,477596620,2060,2075,2075,2055,1312
20230630,102000,474899925,2065,2065,2065,2060,9065
20230630,101900,456213200,2060,2065,2065,2060,2601
20230630,101800,450852135,2065,2075,2075,2065,655
20230630,101700,449496985,2075,2075,2075,2075,100
20230630,101600,449289485,2075,2075,2075,2075,0
20230630,101500,449289485,2075,2075,2075,2075,2
20230630,101400,449285335,2065,2065,2065,2065,32
20230630,101300,449219255,2065,2065,2065,2065,140
20230630,101200,448930155,2080,2080,2080,2080,4
20230630,101100,448921835,2065,2065,2065,2065,2000
20230630,101000,444791835,2080,2080,2080,2080,2
20230630,100900,444787675,2065,2065,2065,2065,45
20230630,100800,444694750,2075,2075,2075,2075,1054
20230630,100700,442507700,2075,2075,2075,2065,1647
20230630,100600,439091170,2075,2075,2075,2075,16
20230630,100500,439057970,2075,2075,2075,2075,248
20230630,100400,438543370,2065,2070,2070,2065,706
20230630,100300,437085225,2070,2070,2070,2070,22
20230630,100200,437039685,2075,2070,2075,2070,35
20230630,100100,436967210,2075,2075,2075,2075,16
20230630,100000,436934010,2075,2075,2075,2075,3
20230630,095900,436927785,2075,2070,2075,2065,2443
20230630,095800,431882900,2075,2075,2075,2075,247
20230630,095700,431370375,2075,2075,2075,2075,0
20230630,095600,431370375,2075,2080,2080,2075,510
20230630,095500,430311975,2080,2080,2080,2080,1
20230630,095400,430309895,2080,2080,2080,2080,147
20230630,095300,430004135,2070,2080,2080,2070,1002
20230630,095200,427929975,2070,2075,2080,2070,992
20230630,095100,425876065,2080,2080,2080,2075,210
20230630,095000,425440265,2085,2085,2085,2085,0
20230630,094900,425440265,2085,2080,2085,2080,2117
20230630,094800,421036900,2085,2075,2090,2070,1677
20230630,094700,417558940,2090,2090,2090,2075,442
20230630,094600,416637380,2090,2085,2090,2075,122
20230630,094500,416384100,2090,2090,2090,2085,115
20230630,094400,416143805,2090,2085,2090,2075,1367
20230630,094300,413295030,2085,2080,2085,2075,1835
20230630,094200,409472525,2080,2080,2080,2080,10
20230630,094100,409451725,2080,2080,2080,2080,1668
20230630,094000,405982285,2080,2080,2080,2080,1001
20230630,093900,403900205,2080,2070,2080,2070,5988
20230630,093800,391490815,2070,2065,2070,2065,306
20230630,093700,390858895,2065,2070,2070,2065,823
20230630,093600,389158995,2070,2075,2075,2070,1108
20230630,093500,386865230,2075,2065,2075,2065,3045
20230630,093400,380564705,2070,2070,2070,2070,10
20230630,093300,380544005,2070,2060,2070,2060,5826
20230630,093200,368533440,2060,2060,2060,2060,470
20230630,093100,367565240,2065,2055,2065,2055,6868
20230630,093000,353429260,2050,2050,2050,2050,3694
20230630,092900,345856560,2055,2055,2055,2055,3710
20230630,092800,338232510,2060,2060,2060,2060,0
20230630,092700,338232510,2060,2055,2060,2055,1037
20230630,092600,336101445,2055,2055,2055,2055,1538
20230630,092500,332940855,2060,2040,2060,2040,3255
20230630,092400,326276440,2040,2035,2040,2035,4120
20230630,092300,317876640,2040,2050,2050,2040,9794
20230630,092200,297863595,2050,2055,2055,2050,20571
20230630,092100,255662930,2055,2060,2060,2055,3100
20230630,092000,249281930,2070,2065,2070,2065,1012
20230630,091900,247192125,2070,2070,2075,2055,2189
20230630,091800,242669515,2065,2070,2070,2060,1950
20230630,091700,238649975,2070,2065,2070,2060,1147
20230630,091600,236283190,2065,2080,2080,2065,1315
20230630,091500,233567535,2065,2070,2070,2065,228
20230630,091400,233096695,2070,2065,2070,2065,803
20230630,091300,231435985,2080,2065,2080,2065,5439
20230630,091200,220204330,2065,2065,2065,2065,0
20230630,091100,220204330,2065,2060,2065,2060,15355
20230630,091000,188571530,2060,2075,2075,2060,2735
20230630,090900,182924100,2065,2070,2070,2065,4830
20230630,090800,172942735,2070,2085,2085,2070,2688
20230630,090700,167348290,2085,2090,2090,2085,3996
20230630,090600,159002140,2090,2100,2100,2080,11382
20230630,090500,135254820,2100,2090,2100,2085,20555
20230630,090400,92266920,2090,2090,2095,2090,3905
20230630,090300,84097830,2095,2090,2095,2085,12820
20230630,090200,57287540,2085,2075,2085,2075,4815
20230630,090100,47280110,2070,2065,2070,2065,1172
20230630,090000,44854765,2065,2055,2065,2050,21823