stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191600,2870516750,9760,9760,9760,9760,4540
20230630,191500,2870516750,9760,9760,9760,9760,0
20230630,191400,2870516750,9760,9760,9760,9760,0
20230630,191300,2870516750,9760,9760,9760,9760,0
20230630,191200,2870516750,9760,9760,9760,9760,0
20230630,191100,2870516750,9760,9760,9760,9760,0
20230630,191000,2870516750,9760,9760,9760,9760,0
20230630,190900,2870516750,9760,9760,9760,9760,0
20230630,190800,2870516750,9760,9760,9760,9760,0
20230630,190700,2870516750,9760,9760,9760,9760,0
20230630,190600,2870516750,9760,9760,9760,9760,0
20230630,190500,2870516750,9760,9760,9760,9760,0
20230630,190400,2870516750,9760,9760,9760,9760,0
20230630,190300,2870516750,9760,9760,9760,9760,0
20230630,190200,2870516750,9760,9760,9760,9760,0
20230630,190100,2870516750,9760,9760,9760,9760,0
20230630,190000,2870516750,9760,9760,9760,9760,0
20230630,185900,2870516750,9760,9760,9760,9760,0
20230630,185800,2870516750,9760,9760,9760,9760,0
20230630,185700,2870516750,9760,9760,9760,9760,0
20230630,185600,2870516750,9760,9760,9760,9760,0
20230630,185500,2870516750,9760,9760,9760,9760,0
20230630,185400,2870516750,9760,9760,9760,9760,0
20230630,185300,2870516750,9760,9760,9760,9760,0
20230630,185200,2870516750,9760,9760,9760,9760,0
20230630,185100,2870516750,9760,9760,9760,9760,0
20230630,185000,2870516750,9760,9760,9760,9760,0
20230630,184900,2870516750,9760,9760,9760,9760,0
20230630,184800,2870516750,9760,9760,9760,9760,0
20230630,184700,2870516750,9760,9760,9760,9760,0
20230630,184600,2870516750,9760,9760,9760,9760,4540
20230630,184500,2870516750,9760,9760,9760,9760,0
20230630,184400,2870516750,9760,9760,9760,9760,0
20230630,184300,2870516750,9760,9760,9760,9760,0
20230630,184200,2870516750,9760,9760,9760,9760,0
20230630,184100,2870516750,9760,9760,9760,9760,0
20230630,184000,2870516750,9760,9760,9760,9760,0
20230630,183900,2870516750,9760,9760,9760,9760,0
20230630,183800,2870516750,9760,9760,9760,9760,0
20230630,183700,2870516750,9760,9760,9760,9760,0
20230630,183600,2870516750,9760,9760,9760,9760,0
20230630,183500,2870516750,9760,9760,9760,9760,0
20230630,183400,2870516750,9760,9760,9760,9760,0
20230630,183300,2870516750,9760,9760,9760,9760,0
20230630,183200,2870516750,9760,9760,9760,9760,0
20230630,183100,2870516750,9760,9760,9760,9760,0
20230630,183000,2870516750,9760,9760,9760,9760,0
20230630,182900,2870516750,9760,9760,9760,9760,0
20230630,182800,2870516750,9760,9760,9760,9760,0
20230630,182700,2870516750,9760,9760,9760,9760,0
20230630,182600,2870516750,9760,9760,9760,9760,0
20230630,182500,2870516750,9760,9760,9760,9760,0
20230630,182400,2870516750,9760,9760,9760,9760,0
20230630,182300,2870516750,9760,9760,9760,9760,0
20230630,182200,2870516750,9760,9760,9760,9760,0
20230630,182100,2870516750,9760,9760,9760,9760,0
20230630,182000,2870516750,9760,9760,9760,9760,0
20230630,181900,2870516750,9760,9760,9760,9760,0
20230630,181800,2870516750,9760,9760,9760,9760,0
20230630,181700,2870516750,9760,9760,9760,9760,0
20230630,181600,2870516750,9760,9760,9760,9760,4540
20230630,181500,2870516750,9760,9760,9760,9760,0
20230630,181400,2870516750,9760,9760,9760,9760,0
20230630,181300,2870516750,9760,9760,9760,9760,0
20230630,181200,2870516750,9760,9760,9760,9760,0
20230630,181100,2870516750,9760,9760,9760,9760,0
20230630,181000,2870516750,9760,9760,9760,9760,0
20230630,180900,2870516750,9760,9760,9760,9760,0
20230630,180800,2870516750,9760,9760,9760,9760,0
20230630,180700,2870516750,9760,9760,9760,9760,0
20230630,180600,2870516750,9760,9760,9760,9760,0
20230630,180500,2870516750,9760,9760,9760,9760,0
20230630,180400,2870516750,9760,9760,9760,9760,0
20230630,180300,2870516750,9760,9760,9760,9760,0
20230630,180200,2870516750,9760,9760,9760,9760,0
20230630,180100,2870516750,9760,9760,9760,9760,0
20230630,180000,2870516750,9760,9760,9760,9760,0
20230630,175900,2870516750,9760,9760,9760,9760,0
20230630,175800,2870516750,9760,9760,9760,9760,0
20230630,175700,2870516750,9760,9760,9760,9760,0
20230630,175600,2870516750,9760,9760,9760,9760,0
20230630,175500,2870516750,9760,9760,9760,9760,0
20230630,175400,2870516750,9760,9760,9760,9760,0
20230630,175300,2870516750,9760,9760,9760,9760,0
20230630,175200,2870516750,9760,9760,9760,9760,0
20230630,175100,2870516750,9760,9760,9760,9760,0
20230630,175000,2870516750,9760,9760,9760,9760,0
20230630,174900,2870516750,9760,9760,9760,9760,0
20230630,174800,2870516750,9760,9760,9760,9760,0
20230630,174700,2870516750,9760,9760,9760,9760,0
20230630,174600,2870516750,9760,9760,9760,9760,4540
20230630,174500,2870516750,9760,9760,9760,9760,0
20230630,174400,2870516750,9760,9760,9760,9760,0
20230630,174300,2870516750,9760,9760,9760,9760,0
20230630,174200,2870516750,9760,9760,9760,9760,0
20230630,174100,2870516750,9760,9760,9760,9760,0
20230630,174000,2870516750,9760,9760,9760,9760,0
20230630,173900,2870516750,9760,9760,9760,9760,0
20230630,173800,2870516750,9760,9760,9760,9760,0
20230630,173700,2870516750,9760,9760,9760,9760,0
20230630,173600,2870516750,9760,9760,9760,9760,0
20230630,173500,2870516750,9760,9760,9760,9760,0
20230630,173400,2870516750,9760,9760,9760,9760,0
20230630,173300,2870516750,9760,9760,9760,9760,0
20230630,173200,2870516750,9760,9760,9760,9760,0
20230630,173100,2870516750,9760,9760,9760,9760,0
20230630,173000,2870516750,9760,9760,9760,9760,0
20230630,172900,2870516750,9760,9760,9760,9760,0
20230630,172800,2870516750,9760,9760,9760,9760,0
20230630,172700,2870516750,9760,9760,9760,9760,0
20230630,172600,2870516750,9760,9760,9760,9760,0
20230630,172500,2870516750,9760,9760,9760,9760,0
20230630,172400,2870516750,9760,9760,9760,9760,0
20230630,172300,2870516750,9760,9760,9760,9760,0
20230630,172200,2870516750,9760,9760,9760,9760,0
20230630,172100,2870516750,9760,9760,9760,9760,0
20230630,172000,2870516750,9760,9760,9760,9760,0
20230630,171900,2870516750,9760,9760,9760,9760,0
20230630,171800,2870516750,9760,9760,9760,9760,0
20230630,171700,2870516750,9760,9760,9760,9760,0
20230630,171600,2870516750,9760,9760,9760,9760,4540
20230630,171500,2870516750,9760,9760,9760,9760,0
20230630,171400,2870516750,9760,9760,9760,9760,0
20230630,171300,2870516750,9760,9760,9760,9760,0
20230630,171200,2870516750,9760,9760,9760,9760,0
20230630,171100,2870516750,9760,9760,9760,9760,0
20230630,171000,2870516750,9760,9760,9760,9760,0
20230630,170900,2870516750,9760,9760,9760,9760,0
20230630,170800,2870516750,9760,9760,9760,9760,0
20230630,170700,2870516750,9760,9760,9760,9760,0
20230630,170600,2870516750,9760,9760,9760,9760,0
20230630,170500,2870516750,9760,9760,9760,9760,0
20230630,170400,2870516750,9760,9760,9760,9760,0
20230630,170300,2870516750,9760,9760,9760,9760,0
20230630,170200,2870516750,9760,9760,9760,9760,0
20230630,170100,2870516750,9760,9760,9760,9760,0
20230630,170000,2870516750,9760,9760,9760,9760,0
20230630,165900,2870516750,9760,9760,9760,9760,0
20230630,165800,2870516750,9760,9760,9760,9760,0
20230630,165700,2870516750,9760,9760,9760,9760,0
20230630,165600,2870516750,9760,9760,9760,9760,0
20230630,165500,2870516750,9760,9760,9760,9760,0
20230630,165400,2870516750,9760,9760,9760,9760,0
20230630,165300,2870516750,9760,9760,9760,9760,0
20230630,165200,2870516750,9760,9760,9760,9760,0
20230630,165100,2870516750,9760,9760,9760,9760,0
20230630,165000,2870516750,9760,9760,9760,9760,0
20230630,164900,2870516750,9760,9760,9760,9760,0
20230630,164800,2870516750,9760,9760,9760,9760,0
20230630,164700,2870516750,9760,9760,9760,9760,0
20230630,164600,2870516750,9760,9760,9760,9760,4540
20230630,164500,2870516750,9760,9760,9760,9760,0
20230630,164400,2870516750,9760,9760,9760,9760,0
20230630,164300,2870516750,9760,9760,9760,9760,0
20230630,164200,2870516750,9760,9760,9760,9760,0
20230630,164100,2870516750,9760,9760,9760,9760,0
20230630,164000,2870516750,9760,9760,9760,9760,0
20230630,163900,2870516750,9760,9760,9760,9760,0
20230630,163800,2870516750,9760,9760,9760,9760,0
20230630,163700,2870516750,9760,9760,9760,9760,0
20230630,163600,2870516750,9760,9760,9760,9760,0
20230630,163500,2870516750,9760,9760,9760,9760,0
20230630,163400,2870516750,9760,9760,9760,9760,0
20230630,163300,2870516750,9760,9760,9760,9760,0
20230630,163200,2870516750,9760,9760,9760,9760,0
20230630,163100,2870516750,9760,9760,9760,9760,0
20230630,163000,2870516750,9760,9760,9760,9760,0
20230630,162900,2870516750,9760,9760,9760,9760,0
20230630,162800,2870516750,9760,9760,9760,9760,0
20230630,162700,2870516750,9760,9760,9760,9760,0
20230630,162600,2870516750,9760,9760,9760,9760,0
20230630,162500,2870516750,9760,9760,9760,9760,0
20230630,162400,2870516750,9760,9760,9760,9760,0
20230630,162300,2870516750,9760,9760,9760,9760,0
20230630,162200,2870516750,9760,9760,9760,9760,0
20230630,162100,2870516750,9760,9760,9760,9760,0
20230630,162000,2870516750,9760,9760,9760,9760,0
20230630,161900,2870516750,9760,9760,9760,9760,0
20230630,161800,2870516750,9760,9760,9760,9760,0
20230630,161700,2870516750,9760,9760,9760,9760,0
20230630,161600,2870516750,9760,9760,9760,9760,4540
20230630,161500,2870516750,9760,9760,9760,9760,0
20230630,161400,2870516750,9760,9760,9760,9760,0
20230630,161300,2870516750,9760,9760,9760,9760,0
20230630,161200,2870516750,9760,9760,9760,9760,0
20230630,161100,2870516750,9760,9760,9760,9760,0
20230630,161000,2870516750,9760,9760,9760,9760,0
20230630,160900,2870516750,9760,9760,9760,9760,0
20230630,160800,2870516750,9760,9760,9760,9760,0
20230630,160700,2870516750,9760,9760,9760,9760,0
20230630,160600,2870516750,9760,9760,9760,9760,0
20230630,160500,2870516750,9760,9760,9760,9760,0
20230630,160400,2870516750,9760,9760,9760,9760,0
20230630,160300,2870516750,9760,9760,9760,9760,0
20230630,160200,2870516750,9760,9760,9760,9760,0
20230630,160100,2870516750,9760,9760,9760,9760,0
20230630,160000,2870516750,9760,9760,9760,9760,0
20230630,155900,2870516750,9760,9760,9760,9760,0
20230630,155800,2870516750,9760,9760,9760,9760,0
20230630,155700,2870516750,9760,9760,9760,9760,0
20230630,155600,2870516750,9760,9760,9760,9760,0
20230630,155500,2870516750,9760,9760,9760,9760,0
20230630,155400,2870516750,9760,9760,9760,9760,0
20230630,155300,2870516750,9760,9760,9760,9760,0
20230630,155200,2870516750,9760,9760,9760,9760,0
20230630,155100,2870516750,9760,9760,9760,9760,0
20230630,155000,2870516750,9760,9760,9760,9760,0
20230630,154900,2870516750,9760,9760,9760,9760,0
20230630,154800,2870516750,9760,9760,9760,9760,0
20230630,154700,2870516750,9760,9760,9760,9760,0
20230630,154600,2870516750,9760,9760,9760,9760,4540
20230630,154500,2870516750,9760,9760,9760,9760,0
20230630,154400,2870516750,9760,9760,9760,9760,0
20230630,154300,2870516750,9760,9760,9760,9760,0
20230630,154200,2870516750,9760,9760,9760,9760,0
20230630,154100,2870516750,9760,9760,9760,9760,0
20230630,154000,2870516750,9760,9760,9760,9760,0
20230630,153900,2870516750,9760,9760,9760,9760,0
20230630,153800,2870516750,9760,9760,9760,9760,0
20230630,153700,2870516750,9760,9760,9760,9760,0
20230630,153600,2870516750,9760,9760,9760,9760,0
20230630,153500,2870516750,9760,9760,9760,9760,0
20230630,153400,2870516750,9760,9760,9760,9760,0
20230630,153300,2870516750,9760,9760,9760,9760,0
20230630,153200,2870516750,9760,9760,9760,9760,0
20230630,153100,2870516750,9760,9760,9760,9760,0
20230630,153000,2870516750,9760,9760,9760,9760,4540
20230630,152900,2826206350,9800,9800,9800,9800,0
20230630,152800,2826206350,9800,9800,9800,9800,0
20230630,152700,2826206350,9800,9800,9800,9800,0
20230630,152600,2826206350,9800,9800,9800,9800,0
20230630,152500,2826206350,9800,9800,9800,9800,0
20230630,152400,2826206350,9800,9800,9800,9800,0
20230630,152300,2826206350,9800,9800,9800,9800,0
20230630,152200,2826206350,9800,9800,9800,9800,0
20230630,152100,2826206350,9800,9800,9800,9800,0
20230630,152000,2826206350,9800,9800,9800,9800,0
20230630,151900,2826206350,9800,9800,9800,9790,160
20230630,151800,2824639720,9790,9790,9800,9790,330
20230630,151700,2821409010,9790,9800,9800,9790,120
20230630,151600,2820234160,9800,9780,9800,9780,688
20230630,151500,2813500490,9800,9780,9800,9780,267
20230630,151400,2810889210,9780,9800,9800,9780,302
20230630,151300,2807933650,9800,9800,9800,9800,13
20230630,151200,2807806250,9790,9790,9790,9790,227
20230630,151100,2805583920,9790,9770,9790,9770,850
20230630,151000,2797278040,9780,9780,9780,9780,519
20230630,150900,2792202220,9790,9790,9790,9790,0
20230630,150800,2792202220,9790,9790,9790,9790,11
20230630,150700,2792094530,9770,9800,9800,9770,50
20230630,150600,2791605130,9800,9800,9800,9800,100
20230630,150500,2790625130,9800,9790,9800,9760,2212
20230630,150400,2769008990,9800,9800,9800,9800,50
20230630,150300,2768518990,9800,9800,9800,9800,100
20230630,150200,2767538990,9800,9800,9820,9800,2789
20230630,150100,2740205670,9810,9810,9810,9800,382
20230630,150000,2736458400,9800,9800,9800,9800,782
20230630,145900,2728794800,9800,9800,9800,9800,339
20230630,145800,2725472600,9810,9810,9810,9810,818
20230630,145700,2717448020,9810,9810,9810,9810,783
20230630,145600,2709766790,9810,9810,9810,9810,197
20230630,145500,2707834220,9810,9810,9820,9810,2778
20230630,145400,2680567040,9800,9800,9800,9800,37
20230630,145300,2680204440,9800,9810,9810,9800,2387
20230630,145200,2656794070,9810,9810,9810,9810,0
20230630,145100,2656794070,9810,9810,9810,9810,2400
20230630,145000,2633250070,9810,9820,9820,9810,11
20230630,144900,2633142150,9810,9820,9820,9810,1235
20230630,144800,2621026790,9810,9820,9820,9810,3933
20230630,144700,2582409410,9820,9830,9830,9820,593
20230630,144600,2576584600,9830,9820,9830,9820,78
20230630,144500,2575818590,9820,9820,9820,9820,10
20230630,144400,2575720390,9820,9820,9820,9820,156
20230630,144300,2574188470,9820,9810,9830,9810,2537
20230630,144200,2549294440,9810,9810,9810,9810,1153
20230630,144100,2537983510,9810,9820,9820,9810,1156
20230630,144000,2526641170,9820,9830,9830,9820,77
20230630,143900,2525884280,9840,9840,9840,9840,0
20230630,143800,2525884280,9840,9840,9840,9840,30
20230630,143700,2525589080,9840,9840,9840,9840,647
20230630,143600,2519222600,9840,9840,9850,9840,163
20230630,143500,2517617110,9850,9820,9850,9820,3670
20230630,143400,2481522720,9810,9810,9830,9810,5295
20230630,143300,2429533090,9810,9780,9810,9780,16726
20230630,143200,2265775740,9770,9770,9770,9770,0
20230630,143100,2265775740,9770,9750,9770,9750,254
20230630,143000,2263295980,9740,9750,9750,9740,1788
20230630,142900,2245866420,9760,9760,9760,9760,21
20230630,142800,2245661460,9760,9760,9760,9760,37
20230630,142700,2245300340,9760,9760,9760,9760,587
20230630,142600,2239571220,9760,9760,9760,9760,2000
20230630,142500,2220051220,9760,9760,9760,9760,1
20230630,142400,2220041460,9760,9760,9760,9760,0
20230630,142300,2220041460,9760,9760,9760,9760,692
20230630,142200,2213287540,9770,9760,9770,9760,200
20230630,142100,2211335440,9770,9770,9770,9760,153
20230630,142000,2209841130,9770,9780,9780,9770,790
20230630,141900,2202121960,9790,9780,9790,9780,70
20230630,141800,2201436690,9780,9790,9790,9780,106
20230630,141700,2200399710,9780,9780,9780,9780,200
20230630,141600,2198443710,9780,9780,9780,9780,560
20230630,141500,2192966910,9760,9760,9760,9760,0
20230630,141400,2192966910,9760,9780,9780,9760,600
20230630,141300,2187104910,9780,9780,9780,9760,533
20230630,141200,2181897620,9780,9780,9780,9780,20
20230630,141100,2181702020,9780,9780,9780,9780,1000
20230630,141000,2171922020,9780,9780,9780,9780,20
20230630,140900,2171726420,9780,9780,9780,9780,0
20230630,140800,2171726420,9780,9780,9780,9780,58
20230630,140700,2171159180,9780,9780,9780,9780,500
20230630,140600,2166269180,9790,9780,9790,9780,12
20230630,140500,2166151740,9780,9780,9790,9780,50
20230630,140400,2165662540,9780,9790,9790,9780,8
20230630,140300,2165584280,9780,9780,9780,9780,0
20230630,140200,2165584280,9780,9770,9780,9770,490
20230630,140100,2160792350,9770,9770,9770,9770,10
20230630,140000,2160694650,9770,9770,9770,9770,0
20230630,135900,2160694650,9770,9770,9770,9770,55
20230630,135800,2160157300,9780,9780,9780,9780,302
20230630,135700,2157203740,9780,9780,9780,9780,10
20230630,135600,2157105940,9780,9770,9780,9770,1834
20230630,135500,2139172460,9770,9770,9770,9770,1
20230630,135400,2139162690,9780,9770,9780,9770,239
20230630,135300,2136827550,9760,9760,9760,9760,26
20230630,135200,2136573790,9760,9760,9760,9760,50
20230630,135100,2136085790,9750,9750,9750,9740,379
20230630,135000,2132390640,9750,9740,9750,9740,309
20230630,134900,2129377900,9740,9740,9740,9740,146
20230630,134800,2127955860,9750,9750,9750,9750,0
20230630,134700,2127955860,9750,9750,9750,9750,5
20230630,134600,2127907110,9750,9750,9750,9750,0
20230630,134500,2127907110,9750,9770,9770,9750,954
20230630,134400,2118598870,9760,9780,9780,9760,21
20230630,134300,2118393890,9760,9760,9760,9760,2
20230630,134200,2118374370,9760,9760,9760,9760,0
20230630,134100,2118374370,9760,9760,9760,9760,144
20230630,134000,2116968930,9760,9760,9760,9760,8
20230630,133900,2116890850,9740,9740,9740,9740,0
20230630,133800,2116890850,9740,9740,9740,9740,75
20230630,133700,2116160350,9740,9740,9740,9740,0
20230630,133600,2116160350,9740,9740,9740,9740,1268
20230630,133500,2103810030,9740,9740,9740,9740,1000
20230630,133400,2094070030,9740,9730,9740,9730,104
20230630,133300,2093057110,9730,9730,9730,9730,0
20230630,133200,2093057110,9730,9740,9740,9730,77
20230630,133100,2092307800,9740,9760,9760,9740,1020
20230630,133000,2082360290,9770,9770,9770,9770,971
20230630,132900,2072873620,9770,9770,9770,9770,32
20230630,132800,2072560980,9780,9780,9780,9780,1
20230630,132700,2072551200,9780,9780,9780,9780,0
20230630,132600,2072551200,9780,9760,9780,9760,60
20230630,132500,2071965580,9780,9780,9780,9770,501
20230630,132400,2067065820,9760,9760,9760,9760,321
20230630,132300,2063932860,9760,9760,9760,9760,3
20230630,132200,2063903580,9750,9760,9760,9750,1863
20230630,132100,2045721240,9760,9760,9760,9760,1
20230630,132000,2045711480,9750,9750,9750,9750,100
20230630,131900,2044736480,9750,9750,9750,9750,0
20230630,131800,2044736480,9750,9760,9760,9750,490
20230630,131700,2039954980,9760,9760,9760,9760,0
20230630,131600,2039954980,9760,9760,9760,9760,0
20230630,131500,2039954980,9760,9760,9760,9760,122
20230630,131400,2038764260,9760,9760,9760,9760,0
20230630,131300,2038764260,9760,9760,9760,9760,115
20230630,131200,2037641860,9770,9770,9770,9770,184
20230630,131100,2035844180,9770,9790,9790,9770,21
20230630,131000,2035638990,9790,9770,9790,9770,290
20230630,130900,2032803600,9770,9770,9770,9770,170
20230630,130800,2031142700,9770,9770,9770,9770,0
20230630,130700,2031142700,9770,9760,9770,9760,61
20230630,130600,2030547330,9760,9760,9760,9760,0
20230630,130500,2030547330,9760,9740,9760,9740,1704
20230630,130400,2013926830,9740,9740,9740,9730,127
20230630,130300,2012690850,9720,9730,9730,9720,188
20230630,130200,2010862860,9730,9740,9740,9730,264
20230630,130100,2008292310,9730,9730,9730,9730,41
20230630,130000,2007893380,9740,9740,9740,9740,0
20230630,125900,2007893380,9740,9740,9740,9740,1
20230630,125800,2007883640,9740,9740,9740,9740,0
20230630,125700,2007883640,9740,9740,9740,9740,0
20230630,125600,2007883640,9740,9740,9740,9740,99
20230630,125500,2006919380,9750,9750,9750,9750,0
20230630,125400,2006919380,9750,9750,9750,9750,0
20230630,125300,2006919380,9750,9750,9750,9750,2
20230630,125200,2006899880,9730,9730,9730,9730,0
20230630,125100,2006899880,9730,9730,9730,9730,781
20230630,125000,1999300750,9730,9730,9730,9730,1
20230630,124900,1999291020,9730,9730,9730,9730,0
20230630,124800,1999291020,9730,9730,9730,9730,0
20230630,124700,1999291020,9730,9730,9730,9730,40
20230630,124600,1998901820,9730,9730,9730,9730,1
20230630,124500,1998892090,9730,9730,9730,9730,6
20230630,124400,1998833710,9730,9730,9730,9730,0
20230630,124300,1998833710,9730,9730,9730,9730,0
20230630,124200,1998833710,9730,9740,9740,9730,501
20230630,124100,1993958430,9750,9750,9750,9750,0
20230630,124000,1993958430,9750,9750,9750,9750,0
20230630,123900,1993958430,9750,9740,9750,9740,46
20230630,123800,1993510380,9730,9730,9730,9730,0
20230630,123700,1993510380,9730,9730,9730,9730,0
20230630,123600,1993510380,9730,9730,9730,9730,0
20230630,123500,1993510380,9730,9730,9730,9730,10
20230630,123400,1993413080,9730,9730,9730,9730,0
20230630,123300,1993413080,9730,9730,9730,9730,190
20230630,123200,1991564380,9730,9740,9740,9730,170
20230630,123100,1989910180,9760,9760,9760,9760,1
20230630,123000,1989900420,9760,9750,9760,9750,66
20230630,122900,1989256560,9760,9760,9760,9760,51
20230630,122800,1988758800,9760,9760,9760,9760,3
20230630,122700,1988729520,9760,9760,9760,9760,0
20230630,122600,1988729520,9760,9760,9760,9760,5
20230630,122500,1988680720,9760,9760,9760,9760,0
20230630,122400,1988680720,9760,9760,9760,9760,30
20230630,122300,1988387920,9760,9760,9760,9760,10
20230630,122200,1988290320,9760,9760,9760,9750,601
20230630,122100,1982430550,9750,9750,9750,9750,216
20230630,122000,1980324550,9750,9730,9750,9730,96
20230630,121900,1979390450,9730,9730,9730,9730,105
20230630,121800,1978368800,9740,9740,9740,9740,15
20230630,121700,1978222700,9740,9720,9740,9720,590
20230630,121600,1972481670,9710,9710,9710,9710,21
20230630,121500,1972277760,9700,9710,9710,9700,240
20230630,121400,1969949260,9700,9700,9710,9700,420
20230630,121300,1965874260,9700,9700,9700,9700,56
20230630,121200,1965331060,9670,9670,9670,9670,0
20230630,121100,1965331060,9670,9670,9670,9670,130
20230630,121000,1964073960,9670,9680,9680,9670,800
20230630,120900,1956335950,9680,9680,9680,9680,25
20230630,120800,1956093950,9680,9680,9680,9680,1230
20230630,120700,1944187550,9680,9730,9730,9680,1143
20230630,120600,1933108350,9720,9720,9720,9720,7
20230630,120500,1933040310,9720,9720,9720,9720,25
20230630,120400,1932797310,9700,9690,9700,9690,593
20230630,120300,1927045330,9680,9680,9690,9680,1432
20230630,120200,1913183290,9680,9680,9680,9680,1220
20230630,120100,1901373690,9680,9720,9720,9680,991
20230630,120000,1891775300,9720,9710,9720,9710,100
20230630,115900,1890803630,9710,9710,9710,9690,158
20230630,115800,1889272540,9720,9710,9720,9690,501
20230630,115700,1884416290,9700,9720,9720,9700,2001
20230630,115600,1865004610,9740,9730,9740,9730,160
20230630,115500,1863446280,9740,9740,9740,9740,0
20230630,115400,1863446280,9740,9740,9740,9740,3
20230630,115300,1863417060,9700,9730,9740,9700,196
20230630,115200,1861514250,9710,9720,9720,9710,510
20230630,115100,1856561780,9710,9710,9710,9710,20
20230630,115000,1856367580,9700,9700,9700,9700,700
20230630,114900,1849577580,9700,9710,9710,9700,159
20230630,114800,1848033780,9710,9710,9710,9710,509
20230630,114700,1843091390,9710,9710,9730,9710,9
20230630,114600,1843003980,9720,9730,9730,9720,9
20230630,114500,1842916460,9740,9740,9740,9740,0
20230630,114400,1842916460,9740,9740,9740,9740,1
20230630,114300,1842906720,9760,9750,9760,9700,5640
20230630,114200,1788097790,9760,9760,9760,9760,100
20230630,114100,1787121790,9750,9750,9750,9750,8
20230630,114000,1787043790,9760,9760,9760,9760,13
20230630,113900,1786916910,9750,9750,9750,9750,1005
20230630,113800,1777118160,9750,9750,9750,9750,75
20230630,113700,1776386910,9750,9750,9750,9750,59
20230630,113600,1775811660,9750,9750,9750,9750,202
20230630,113500,1773842160,9750,9760,9760,9750,5602
20230630,113400,1719216640,9760,9780,9780,9760,2968
20230630,113300,1690236900,9780,9780,9780,9780,0
20230630,113200,1690236900,9780,9790,9790,9780,128
20230630,113100,1688984860,9790,9790,9790,9790,5
20230630,113000,1688935910,9800,9800,9800,9800,5
20230630,112900,1688886910,9800,9800,9800,9800,33
20230630,112800,1688563510,9800,9800,9800,9800,0
20230630,112700,1688563510,9800,9800,9800,9800,2
20230630,112600,1688543910,9800,9800,9800,9800,9
20230630,112500,1688455710,9800,9790,9800,9760,760
20230630,112400,1681010520,9760,9790,9800,9760,329
20230630,112300,1677788850,9790,9770,9790,9770,1400
20230630,112200,1664093730,9770,9760,9770,9760,11
20230630,112100,1663986360,9770,9770,9780,9770,1023
20230630,112000,1653986050,9770,9780,9780,9770,5582
20230630,111900,1599449780,9780,9780,9780,9770,1846
20230630,111800,1581409860,9770,9770,9770,9770,269
20230630,111700,1578781730,9780,9780,9780,9780,0
20230630,111600,1578781730,9780,9780,9780,9780,11
20230630,111500,1578674150,9780,9770,9780,9770,206
20230630,111400,1576659490,9780,9770,9780,9770,245
20230630,111300,1574264390,9770,9790,9790,9770,512
20230630,111200,1569260190,9790,9780,9790,9780,185
20230630,111100,1567449340,9770,9770,9770,9770,740
20230630,111000,1560219540,9770,9780,9780,9770,454
20230630,110900,1555780100,9790,9800,9800,9790,97
20230630,110800,1554830430,9800,9800,9800,9800,40
20230630,110700,1554438430,9800,9800,9800,9800,22
20230630,110600,1554222830,9800,9780,9800,9780,24
20230630,110500,1553988060,9780,9780,9780,9780,71
20230630,110400,1553293680,9790,9790,9790,9780,308
20230630,110300,1550278370,9800,9800,9800,9800,54
20230630,110200,1549749170,9800,9800,9800,9800,245
20230630,110100,1547348170,9800,9800,9800,9800,11
20230630,110000,1547240370,9800,9800,9800,9800,502
20230630,105900,1542320770,9800,9800,9800,9800,0
20230630,105800,1542320770,9800,9800,9800,9800,248
20230630,105700,1539890370,9800,9800,9800,9800,892
20230630,105600,1531148770,9800,9810,9810,9800,164
20230630,105500,1529539940,9810,9800,9810,9800,539
20230630,105400,1524257550,9800,9810,9810,9800,706
20230630,105300,1517338170,9810,9820,9820,9810,128
20230630,105200,1516082210,9800,9810,9810,9800,1305
20230630,105100,1503293160,9810,9810,9820,9810,185
20230630,105000,1501477530,9810,9820,9820,9810,627
20230630,104900,1495326570,9820,9800,9820,9800,45
20230630,104800,1494885390,9800,9800,9810,9800,321
20230630,104700,1491738980,9810,9820,9820,9810,910
20230630,104600,1482803870,9820,9810,9820,9810,164
20230630,104500,1481194930,9810,9810,9810,9810,11
20230630,104400,1481087020,9810,9820,9820,9810,605
20230630,104300,1475147340,9820,9790,9820,9790,3714
20230630,104200,1438734930,9800,9790,9800,9790,102
20230630,104100,1437736260,9790,9790,9790,9790,150
20230630,104000,1436267760,9790,9790,9790,9790,216
20230630,103900,1434153120,9790,9770,9790,9770,183
20230630,103800,1432364460,9760,9770,9770,9760,504
20230630,103700,1427441080,9770,9770,9770,9770,2
20230630,103600,1427421540,9770,9760,9770,9760,204
20230630,103500,1425430460,9750,9760,9760,9750,2956
20230630,103400,1396590190,9760,9750,9760,9750,81
20230630,103300,1395799640,9750,9760,9760,9750,115
20230630,103200,1394677890,9760,9750,9760,9750,430
20230630,103100,1390484170,9750,9750,9750,9750,519
20230630,103000,1385423920,9760,9770,9770,9760,225
20230630,102900,1383225900,9770,9770,9770,9770,760
20230630,102800,1375800700,9770,9770,9770,9770,114
20230630,102700,1374686920,9790,9790,9790,9790,30
20230630,102600,1374393220,9790,9780,9790,9770,113
20230630,102500,1373288010,9770,9750,9780,9750,1112
20230630,102400,1362433650,9750,9780,9780,9750,311
20230630,102300,1359400800,9790,9780,9790,9780,231
20230630,102200,1357141440,9770,9770,9780,9750,1269
20230630,102100,1344743260,9780,9780,9780,9780,927
20230630,102000,1335677200,9780,9750,9780,9750,36
20230630,101900,1335326050,9750,9750,9750,9750,1300
20230630,101800,1322651050,9750,9790,9790,9750,1611
20230630,101700,1306922240,9790,9800,9800,9790,3826
20230630,101600,1269437730,9800,9800,9810,9800,645
20230630,101500,1263116480,9810,9810,9820,9810,609
20230630,101400,1257141420,9820,9810,9820,9810,922
20230630,101300,1248093200,9810,9820,9830,9810,2312
20230630,101200,1225401020,9830,9820,9830,9820,1669
20230630,101100,1209009820,9820,9810,9820,9810,1466
20230630,101000,1194623120,9810,9800,9810,9800,196
20230630,100900,1192700750,9800,9810,9810,9800,589
20230630,100800,1186924730,9810,9810,9810,9800,704
20230630,100700,1180019590,9800,9800,9810,9790,3966
20230630,100600,1141155470,9790,9770,9800,9770,9184
20230630,100500,1051293370,9770,9730,9770,9730,5363
20230630,100400,999022600,9730,9730,9730,9720,279
20230630,100300,996308540,9720,9710,9730,9700,2744
20230630,100200,969634090,9710,9720,9720,9710,134
20230630,100100,968331820,9730,9730,9730,9730,292
20230630,100000,965490660,9720,9720,9720,9720,2538
20230630,095900,940821300,9720,9690,9720,9690,177
20230630,095800,939104610,9690,9690,9690,9690,1010
20230630,095700,929317710,9690,9700,9700,9690,164
20230630,095600,927728540,9700,9700,9700,9700,308
20230630,095500,924740940,9700,9700,9730,9690,1801
20230630,095400,907271170,9700,9730,9740,9700,2903
20230630,095300,879078540,9730,9710,9730,9710,532
20230630,095200,873907150,9710,9680,9710,9680,665
20230630,095100,867457900,9680,9710,9710,9680,709
20230630,095000,860587280,9670,9680,9720,9670,2094
20230630,094900,840279290,9730,9650,9730,9640,1697
20230630,094800,823841590,9640,9650,9650,9640,224
20230630,094700,821681210,9650,9650,9650,9640,44
20230630,094600,821256810,9650,9610,9650,9610,429
20230630,094500,817132460,9600,9610,9610,9600,1111
20230630,094400,806464870,9610,9610,9610,9610,194
20230630,094300,804600530,9580,9590,9610,9580,180
20230630,094200,802872780,9590,9590,9590,9590,25
20230630,094100,802633030,9580,9600,9600,9580,11
20230630,094000,802527450,9600,9600,9600,9600,106
20230630,093900,801509850,9600,9540,9600,9540,679
20230630,093800,795023520,9540,9540,9540,9520,442
20230630,093700,790807240,9540,9440,9540,9430,4723
20230630,093600,745946340,9440,9430,9440,9420,3446
20230630,093500,713463330,9430,9460,9470,9430,2239
20230630,093400,692313350,9460,9460,9460,9450,3710
20230630,093300,657239750,9460,9460,9470,9460,472
20230630,093200,652774410,9460,9470,9470,9460,678
20230630,093100,646356840,9470,9470,9480,9470,1743
20230630,093000,629836320,9480,9490,9500,9470,3290
20230630,092900,598633460,9500,9510,9520,9500,4443
20230630,092800,556416430,9510,9520,9520,9510,780
20230630,092700,548995150,9520,9540,9540,9510,356
20230630,092600,545607390,9540,9520,9540,9510,1179
20230630,092500,534382040,9520,9510,9520,9500,1034
20230630,092400,524545800,9510,9510,9510,9500,4628
20230630,092300,480566730,9530,9550,9550,9500,11777
20230630,092200,368520150,9550,9570,9570,9550,2386
20230630,092100,345723330,9560,9550,9560,9540,1370
20230630,092000,332639530,9550,9570,9570,9550,2119
20230630,091900,312375980,9570,9550,9570,9550,663
20230630,091800,306037200,9550,9550,9550,9550,1007
20230630,091700,296420350,9560,9560,9570,9550,1617
20230630,091600,280963330,9560,9550,9560,9550,1058
20230630,091500,270848900,9550,9570,9600,9550,9591
20230630,091400,179099640,9570,9560,9570,9550,486
20230630,091300,174454390,9550,9550,9550,9540,2426
20230630,091200,151306970,9550,9560,9560,9540,2430
20230630,091100,128101310,9560,9560,9570,9560,1699
20230630,091000,111857570,9570,9600,9600,9570,1766
20230630,090900,94929360,9600,9600,9600,9600,380
20230630,090800,91281360,9600,9600,9600,9590,1235
20230630,090700,79425460,9610,9630,9630,9610,1722
20230630,090600,62860310,9630,9640,9640,9630,1068
20230630,090500,52565030,9650,9680,9680,9640,1128
20230630,090400,41674600,9650,9650,9680,9650,297
20230630,090300,38804330,9670,9670,9670,9670,1720
20230630,090200,22171930,9670,9670,9670,9650,301
20230630,090100,19263420,9650,9680,9730,9650,1634
20230630,090000,3461860,9670,9670,9670,9670,358