stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,202900,737280850,5300,5300,5300,5300,2885
20230630,202800,737280850,5300,5300,5300,5300,0
20230630,202700,737280850,5300,5300,5300,5300,0
20230630,202600,737280850,5300,5300,5300,5300,0
20230630,202500,737280850,5300,5300,5300,5300,0
20230630,202400,737280850,5300,5300,5300,5300,0
20230630,202300,737280850,5300,5300,5300,5300,0
20230630,202200,737280850,5300,5300,5300,5300,0
20230630,202100,737280850,5300,5300,5300,5300,0
20230630,202000,737280850,5300,5300,5300,5300,0
20230630,201900,737280850,5300,5300,5300,5300,0
20230630,201800,737280850,5300,5300,5300,5300,0
20230630,201700,737280850,5300,5300,5300,5300,0
20230630,201600,737280850,5300,5300,5300,5300,0
20230630,201500,737280850,5300,5300,5300,5300,0
20230630,201400,737280850,5300,5300,5300,5300,0
20230630,201300,737280850,5300,5300,5300,5300,0
20230630,201200,737280850,5300,5300,5300,5300,0
20230630,201100,737280850,5300,5300,5300,5300,0
20230630,201000,737280850,5300,5300,5300,5300,0
20230630,200900,737280850,5300,5300,5300,5300,0
20230630,200800,737280850,5300,5300,5300,5300,0
20230630,200700,737280850,5300,5300,5300,5300,0
20230630,200600,737280850,5300,5300,5300,5300,0
20230630,200500,737280850,5300,5300,5300,5300,0
20230630,200400,737280850,5300,5300,5300,5300,0
20230630,200300,737280850,5300,5300,5300,5300,0
20230630,200200,737280850,5300,5300,5300,5300,0
20230630,200100,737280850,5300,5300,5300,5300,0
20230630,200000,737280850,5300,5300,5300,5300,0
20230630,195900,737280850,5300,5300,5300,5300,2885
20230630,195800,737280850,5300,5300,5300,5300,0
20230630,195700,737280850,5300,5300,5300,5300,0
20230630,195600,737280850,5300,5300,5300,5300,0
20230630,195500,737280850,5300,5300,5300,5300,0
20230630,195400,737280850,5300,5300,5300,5300,0
20230630,195300,737280850,5300,5300,5300,5300,0
20230630,195200,737280850,5300,5300,5300,5300,0
20230630,195100,737280850,5300,5300,5300,5300,0
20230630,195000,737280850,5300,5300,5300,5300,0
20230630,194900,737280850,5300,5300,5300,5300,0
20230630,194800,737280850,5300,5300,5300,5300,0
20230630,194700,737280850,5300,5300,5300,5300,0
20230630,194600,737280850,5300,5300,5300,5300,0
20230630,194500,737280850,5300,5300,5300,5300,0
20230630,194400,737280850,5300,5300,5300,5300,0
20230630,194300,737280850,5300,5300,5300,5300,0
20230630,194200,737280850,5300,5300,5300,5300,0
20230630,194100,737280850,5300,5300,5300,5300,0
20230630,194000,737280850,5300,5300,5300,5300,0
20230630,193900,737280850,5300,5300,5300,5300,0
20230630,193800,737280850,5300,5300,5300,5300,0
20230630,193700,737280850,5300,5300,5300,5300,0
20230630,193600,737280850,5300,5300,5300,5300,0
20230630,193500,737280850,5300,5300,5300,5300,0
20230630,193400,737280850,5300,5300,5300,5300,0
20230630,193300,737280850,5300,5300,5300,5300,0
20230630,193200,737280850,5300,5300,5300,5300,0
20230630,193100,737280850,5300,5300,5300,5300,0
20230630,193000,737280850,5300,5300,5300,5300,0
20230630,192900,737280850,5300,5300,5300,5300,2885
20230630,192800,737280850,5300,5300,5300,5300,0
20230630,192700,737280850,5300,5300,5300,5300,0
20230630,192600,737280850,5300,5300,5300,5300,0
20230630,192500,737280850,5300,5300,5300,5300,0
20230630,192400,737280850,5300,5300,5300,5300,0
20230630,192300,737280850,5300,5300,5300,5300,0
20230630,192200,737280850,5300,5300,5300,5300,0
20230630,192100,737280850,5300,5300,5300,5300,0
20230630,192000,737280850,5300,5300,5300,5300,0
20230630,191900,737280850,5300,5300,5300,5300,0
20230630,191800,737280850,5300,5300,5300,5300,0
20230630,191700,737280850,5300,5300,5300,5300,0
20230630,191600,737280850,5300,5300,5300,5300,0
20230630,191500,737280850,5300,5300,5300,5300,0
20230630,191400,737280850,5300,5300,5300,5300,0
20230630,191300,737280850,5300,5300,5300,5300,0
20230630,191200,737280850,5300,5300,5300,5300,0
20230630,191100,737280850,5300,5300,5300,5300,0
20230630,191000,737280850,5300,5300,5300,5300,0
20230630,190900,737280850,5300,5300,5300,5300,0
20230630,190800,737280850,5300,5300,5300,5300,0
20230630,190700,737280850,5300,5300,5300,5300,0
20230630,190600,737280850,5300,5300,5300,5300,0
20230630,190500,737280850,5300,5300,5300,5300,0
20230630,190400,737280850,5300,5300,5300,5300,0
20230630,190300,737280850,5300,5300,5300,5300,0
20230630,190200,737280850,5300,5300,5300,5300,0
20230630,190100,737280850,5300,5300,5300,5300,0
20230630,190000,737280850,5300,5300,5300,5300,0
20230630,185900,737280850,5300,5300,5300,5300,2885
20230630,185800,737280850,5300,5300,5300,5300,0
20230630,185700,737280850,5300,5300,5300,5300,0
20230630,185600,737280850,5300,5300,5300,5300,0
20230630,185500,737280850,5300,5300,5300,5300,0
20230630,185400,737280850,5300,5300,5300,5300,0
20230630,185300,737280850,5300,5300,5300,5300,0
20230630,185200,737280850,5300,5300,5300,5300,0
20230630,185100,737280850,5300,5300,5300,5300,0
20230630,185000,737280850,5300,5300,5300,5300,0
20230630,184900,737280850,5300,5300,5300,5300,0
20230630,184800,737280850,5300,5300,5300,5300,0
20230630,184700,737280850,5300,5300,5300,5300,0
20230630,184600,737280850,5300,5300,5300,5300,0
20230630,184500,737280850,5300,5300,5300,5300,0
20230630,184400,737280850,5300,5300,5300,5300,0
20230630,184300,737280850,5300,5300,5300,5300,0
20230630,184200,737280850,5300,5300,5300,5300,0
20230630,184100,737280850,5300,5300,5300,5300,0
20230630,184000,737280850,5300,5300,5300,5300,0
20230630,183900,737280850,5300,5300,5300,5300,0
20230630,183800,737280850,5300,5300,5300,5300,0
20230630,183700,737280850,5300,5300,5300,5300,0
20230630,183600,737280850,5300,5300,5300,5300,0
20230630,183500,737280850,5300,5300,5300,5300,0
20230630,183400,737280850,5300,5300,5300,5300,0
20230630,183300,737280850,5300,5300,5300,5300,0
20230630,183200,737280850,5300,5300,5300,5300,0
20230630,183100,737280850,5300,5300,5300,5300,0
20230630,183000,737280850,5300,5300,5300,5300,0
20230630,182900,737280850,5300,5300,5300,5300,2885
20230630,182800,737280850,5300,5300,5300,5300,0
20230630,182700,737280850,5300,5300,5300,5300,0
20230630,182600,737280850,5300,5300,5300,5300,0
20230630,182500,737280850,5300,5300,5300,5300,0
20230630,182400,737280850,5300,5300,5300,5300,0
20230630,182300,737280850,5300,5300,5300,5300,0
20230630,182200,737280850,5300,5300,5300,5300,0
20230630,182100,737280850,5300,5300,5300,5300,0
20230630,182000,737280850,5300,5300,5300,5300,0
20230630,181900,737280850,5300,5300,5300,5300,0
20230630,181800,737280850,5300,5300,5300,5300,0
20230630,181700,737280850,5300,5300,5300,5300,0
20230630,181600,737280850,5300,5300,5300,5300,0
20230630,181500,737280850,5300,5300,5300,5300,0
20230630,181400,737280850,5300,5300,5300,5300,0
20230630,181300,737280850,5300,5300,5300,5300,0
20230630,181200,737280850,5300,5300,5300,5300,0
20230630,181100,737280850,5300,5300,5300,5300,0
20230630,181000,737280850,5300,5300,5300,5300,0
20230630,180900,737280850,5300,5300,5300,5300,0
20230630,180800,737280850,5300,5300,5300,5300,0
20230630,180700,737280850,5300,5300,5300,5300,0
20230630,180600,737280850,5300,5300,5300,5300,0
20230630,180500,737280850,5300,5300,5300,5300,0
20230630,180400,737280850,5300,5300,5300,5300,0
20230630,180300,737280850,5300,5300,5300,5300,0
20230630,180200,737280850,5300,5300,5300,5300,0
20230630,180100,737280850,5300,5300,5300,5300,0
20230630,180000,737280850,5300,5300,5300,5300,0
20230630,175900,737280850,5300,5300,5300,5300,2885
20230630,175800,737280850,5300,5300,5300,5300,0
20230630,175700,737280850,5300,5300,5300,5300,0
20230630,175600,737280850,5300,5300,5300,5300,0
20230630,175500,737280850,5300,5300,5300,5300,0
20230630,175400,737280850,5300,5300,5300,5300,0
20230630,175300,737280850,5300,5300,5300,5300,0
20230630,175200,737280850,5300,5300,5300,5300,0
20230630,175100,737280850,5300,5300,5300,5300,0
20230630,175000,737280850,5300,5300,5300,5300,0
20230630,174900,737280850,5300,5300,5300,5300,0
20230630,174800,737280850,5300,5300,5300,5300,0
20230630,174700,737280850,5300,5300,5300,5300,0
20230630,174600,737280850,5300,5300,5300,5300,0
20230630,174500,737280850,5300,5300,5300,5300,0
20230630,174400,737280850,5300,5300,5300,5300,0
20230630,174300,737280850,5300,5300,5300,5300,0
20230630,174200,737280850,5300,5300,5300,5300,0
20230630,174100,737280850,5300,5300,5300,5300,0
20230630,174000,737280850,5300,5300,5300,5300,0
20230630,173900,737280850,5300,5300,5300,5300,0
20230630,173800,737280850,5300,5300,5300,5300,0
20230630,173700,737280850,5300,5300,5300,5300,0
20230630,173600,737280850,5300,5300,5300,5300,0
20230630,173500,737280850,5300,5300,5300,5300,0
20230630,173400,737280850,5300,5300,5300,5300,0
20230630,173300,737280850,5300,5300,5300,5300,0
20230630,173200,737280850,5300,5300,5300,5300,0
20230630,173100,737280850,5300,5300,5300,5300,0
20230630,173000,737280850,5300,5300,5300,5300,0
20230630,172900,737280850,5300,5300,5300,5300,2885
20230630,172800,737280850,5300,5300,5300,5300,0
20230630,172700,737280850,5300,5300,5300,5300,0
20230630,172600,737280850,5300,5300,5300,5300,0
20230630,172500,737280850,5300,5300,5300,5300,0
20230630,172400,737280850,5300,5300,5300,5300,0
20230630,172300,737280850,5300,5300,5300,5300,0
20230630,172200,737280850,5300,5300,5300,5300,0
20230630,172100,737280850,5300,5300,5300,5300,0
20230630,172000,737280850,5300,5300,5300,5300,0
20230630,171900,737280850,5300,5300,5300,5300,0
20230630,171800,737280850,5300,5300,5300,5300,0
20230630,171700,737280850,5300,5300,5300,5300,0
20230630,171600,737280850,5300,5300,5300,5300,0
20230630,171500,737280850,5300,5300,5300,5300,0
20230630,171400,737280850,5300,5300,5300,5300,0
20230630,171300,737280850,5300,5300,5300,5300,0
20230630,171200,737280850,5300,5300,5300,5300,0
20230630,171100,737280850,5300,5300,5300,5300,0
20230630,171000,737280850,5300,5300,5300,5300,0
20230630,170900,737280850,5300,5300,5300,5300,0
20230630,170800,737280850,5300,5300,5300,5300,0
20230630,170700,737280850,5300,5300,5300,5300,0
20230630,170600,737280850,5300,5300,5300,5300,0
20230630,170500,737280850,5300,5300,5300,5300,0
20230630,170400,737280850,5300,5300,5300,5300,0
20230630,170300,737280850,5300,5300,5300,5300,0
20230630,170200,737280850,5300,5300,5300,5300,0
20230630,170100,737280850,5300,5300,5300,5300,0
20230630,170000,737280850,5300,5300,5300,5300,0
20230630,165900,737280850,5300,5300,5300,5300,2885
20230630,165800,737280850,5300,5300,5300,5300,0
20230630,165700,737280850,5300,5300,5300,5300,0
20230630,165600,737280850,5300,5300,5300,5300,0
20230630,165500,737280850,5300,5300,5300,5300,0
20230630,165400,737280850,5300,5300,5300,5300,0
20230630,165300,737280850,5300,5300,5300,5300,0
20230630,165200,737280850,5300,5300,5300,5300,0
20230630,165100,737280850,5300,5300,5300,5300,0
20230630,165000,737280850,5300,5300,5300,5300,0
20230630,164900,737280850,5300,5300,5300,5300,0
20230630,164800,737280850,5300,5300,5300,5300,0
20230630,164700,737280850,5300,5300,5300,5300,0
20230630,164600,737280850,5300,5300,5300,5300,0
20230630,164500,737280850,5300,5300,5300,5300,0
20230630,164400,737280850,5300,5300,5300,5300,0
20230630,164300,737280850,5300,5300,5300,5300,0
20230630,164200,737280850,5300,5300,5300,5300,0
20230630,164100,737280850,5300,5300,5300,5300,0
20230630,164000,737280850,5300,5300,5300,5300,0
20230630,163900,737280850,5300,5300,5300,5300,0
20230630,163800,737280850,5300,5300,5300,5300,0
20230630,163700,737280850,5300,5300,5300,5300,0
20230630,163600,737280850,5300,5300,5300,5300,0
20230630,163500,737280850,5300,5300,5300,5300,0
20230630,163400,737280850,5300,5300,5300,5300,0
20230630,163300,737280850,5300,5300,5300,5300,0
20230630,163200,737280850,5300,5300,5300,5300,0
20230630,163100,737280850,5300,5300,5300,5300,0
20230630,163000,737280850,5300,5300,5300,5300,0
20230630,162900,737280850,5300,5300,5300,5300,2885
20230630,162800,737280850,5300,5300,5300,5300,0
20230630,162700,737280850,5300,5300,5300,5300,0
20230630,162600,737280850,5300,5300,5300,5300,0
20230630,162500,737280850,5300,5300,5300,5300,0
20230630,162400,737280850,5300,5300,5300,5300,0
20230630,162300,737280850,5300,5300,5300,5300,0
20230630,162200,737280850,5300,5300,5300,5300,0
20230630,162100,737280850,5300,5300,5300,5300,0
20230630,162000,737280850,5300,5300,5300,5300,0
20230630,161900,737280850,5300,5300,5300,5300,0
20230630,161800,737280850,5300,5300,5300,5300,0
20230630,161700,737280850,5300,5300,5300,5300,0
20230630,161600,737280850,5300,5300,5300,5300,0
20230630,161500,737280850,5300,5300,5300,5300,0
20230630,161400,737280850,5300,5300,5300,5300,0
20230630,161300,737280850,5300,5300,5300,5300,0
20230630,161200,737280850,5300,5300,5300,5300,0
20230630,161100,737280850,5300,5300,5300,5300,0
20230630,161000,737280850,5300,5300,5300,5300,0
20230630,160900,737280850,5300,5300,5300,5300,0
20230630,160800,737280850,5300,5300,5300,5300,0
20230630,160700,737280850,5300,5300,5300,5300,0
20230630,160600,737280850,5300,5300,5300,5300,0
20230630,160500,737280850,5300,5300,5300,5300,0
20230630,160400,737280850,5300,5300,5300,5300,0
20230630,160300,737280850,5300,5300,5300,5300,0
20230630,160200,737280850,5300,5300,5300,5300,0
20230630,160100,737280850,5300,5300,5300,5300,0
20230630,160000,737280850,5300,5300,5300,5300,0
20230630,155900,737280850,5300,5300,5300,5300,2885
20230630,155800,737280850,5300,5300,5300,5300,0
20230630,155700,737280850,5300,5300,5300,5300,0
20230630,155600,737280850,5300,5300,5300,5300,0
20230630,155500,737280850,5300,5300,5300,5300,0
20230630,155400,737280850,5300,5300,5300,5300,0
20230630,155300,737280850,5300,5300,5300,5300,0
20230630,155200,737280850,5300,5300,5300,5300,0
20230630,155100,737280850,5300,5300,5300,5300,0
20230630,155000,737280850,5300,5300,5300,5300,0
20230630,154900,737280850,5300,5300,5300,5300,0
20230630,154800,737280850,5300,5300,5300,5300,0
20230630,154700,737280850,5300,5300,5300,5300,0
20230630,154600,737280850,5300,5300,5300,5300,0
20230630,154500,737280850,5300,5300,5300,5300,0
20230630,154400,737280850,5300,5300,5300,5300,0
20230630,154300,737280850,5300,5300,5300,5300,0
20230630,154200,737280850,5300,5300,5300,5300,0
20230630,154100,737280850,5300,5300,5300,5300,0
20230630,154000,737280850,5300,5300,5300,5300,0
20230630,153900,737280850,5300,5300,5300,5300,0
20230630,153800,737280850,5300,5300,5300,5300,0
20230630,153700,737280850,5300,5300,5300,5300,0
20230630,153600,737280850,5300,5300,5300,5300,0
20230630,153500,737280850,5300,5300,5300,5300,0
20230630,153400,737280850,5300,5300,5300,5300,0
20230630,153300,737280850,5300,5300,5300,5300,0
20230630,153200,737280850,5300,5300,5300,5300,0
20230630,153100,737280850,5300,5300,5300,5300,0
20230630,153000,737280850,5300,5300,5300,5300,2885
20230630,152900,721990350,5350,5350,5350,5350,0
20230630,152800,721990350,5350,5350,5350,5350,0
20230630,152700,721990350,5350,5350,5350,5350,0
20230630,152600,721990350,5350,5350,5350,5350,0
20230630,152500,721990350,5350,5350,5350,5350,0
20230630,152400,721990350,5350,5350,5350,5350,0
20230630,152300,721990350,5350,5350,5350,5350,0
20230630,152200,721990350,5350,5350,5350,5350,0
20230630,152100,721990350,5350,5350,5350,5350,0
20230630,152000,721990350,5350,5350,5350,5350,0
20230630,151900,721990350,5350,5350,5350,5340,176
20230630,151800,721049970,5350,5350,5350,5350,3
20230630,151700,721033920,5350,5350,5350,5350,40
20230630,151600,720819920,5350,5340,5350,5340,5
20230630,151500,720793210,5350,5350,5350,5350,4
20230630,151400,720771810,5350,5350,5350,5350,121
20230630,151300,720124460,5350,5350,5350,5350,0
20230630,151200,720124460,5350,5350,5350,5350,0
20230630,151100,720124460,5350,5350,5350,5350,1
20230630,151000,720119110,5350,5320,5350,5320,361
20230630,150900,718187790,5350,5350,5350,5350,0
20230630,150800,718187790,5350,5350,5350,5350,11
20230630,150700,718128940,5350,5360,5360,5350,28
20230630,150600,717979040,5360,5360,5360,5350,157
20230630,150500,717138730,5360,5350,5360,5350,102
20230630,150400,716592930,5350,5350,5350,5350,334
20230630,150300,714806030,5350,5350,5350,5350,405
20230630,150200,712639280,5340,5340,5340,5340,109
20230630,150100,712057220,5340,5340,5340,5340,10
20230630,150000,712003820,5340,5340,5340,5320,91
20230630,145900,711518880,5340,5340,5340,5340,40
20230630,145800,711305280,5350,5350,5350,5350,20
20230630,145700,711198280,5350,5350,5350,5350,100
20230630,145600,710663280,5350,5350,5350,5310,438
20230630,145500,708322800,5340,5330,5340,5330,379
20230630,145400,706300050,5330,5320,5330,5320,96
20230630,145300,705789320,5310,5320,5320,5310,50
20230630,145200,705523730,5330,5330,5330,5330,0
20230630,145100,705523730,5330,5320,5330,5320,93
20230630,145000,705028140,5310,5310,5310,5310,49
20230630,144900,704767950,5320,5330,5330,5300,386
20230630,144800,702719440,5330,5330,5330,5310,245
20230630,144700,701415590,5330,5330,5330,5330,10
20230630,144600,701362290,5330,5330,5330,5330,0
20230630,144500,701362290,5330,5320,5330,5320,1694
20230630,144400,692336270,5330,5330,5330,5330,12
20230630,144300,692272310,5330,5330,5330,5330,11
20230630,144200,692213680,5330,5330,5330,5320,81
20230630,144100,691782450,5330,5330,5330,5330,11
20230630,144000,691723820,5330,5320,5330,5320,95
20230630,143900,691218220,5330,5330,5330,5330,20
20230630,143800,691111620,5320,5320,5320,5320,50
20230630,143700,690845620,5340,5340,5340,5340,0
20230630,143600,690845620,5340,5340,5340,5340,0
20230630,143500,690845620,5340,5330,5340,5320,51
20230630,143400,690574260,5340,5350,5350,5340,132
20230630,143300,689869370,5340,5340,5340,5340,20
20230630,143200,689762570,5350,5350,5350,5350,1
20230630,143100,689757220,5340,5360,5360,5340,51
20230630,143000,689484860,5360,5340,5360,5330,13
20230630,142900,689415440,5340,5330,5340,5330,310
20230630,142800,687763040,5330,5340,5340,5330,350
20230630,142700,685897520,5360,5360,5360,5360,1
20230630,142600,685892160,5340,5340,5340,5340,0
20230630,142500,685892160,5340,5340,5340,5340,100
20230630,142400,685358160,5340,5350,5350,5340,35
20230630,142300,685171030,5360,5360,5360,5360,15
20230630,142200,685090630,5360,5360,5360,5360,0
20230630,142100,685090630,5360,5360,5360,5360,192
20230630,142000,684061510,5350,5360,5360,5350,50
20230630,141900,683793910,5360,5370,5370,5360,1085
20230630,141800,677968260,5360,5360,5360,5360,70
20230630,141700,677593060,5360,5360,5360,5360,133
20230630,141600,676880180,5330,5330,5330,5330,56
20230630,141500,676581700,5330,5320,5330,5320,1716
20230630,141400,667451340,5320,5320,5320,5320,1
20230630,141300,667446020,5310,5330,5330,5310,150
20230630,141200,666647520,5340,5340,5340,5340,2
20230630,141100,666636840,5360,5360,5360,5360,2
20230630,141000,666626120,5340,5340,5340,5340,52
20230630,140900,666348440,5340,5300,5340,5300,160
20230630,140800,665496200,5300,5300,5300,5300,0
20230630,140700,665496200,5300,5300,5300,5300,0
20230630,140600,665496200,5300,5300,5300,5300,0
20230630,140500,665496200,5300,5290,5300,5290,2550
20230630,140400,651991700,5290,5290,5290,5290,200
20230630,140300,650933700,5300,5300,5300,5300,1092
20230630,140200,645146100,5290,5290,5290,5280,1436
20230630,140100,637549700,5300,5300,5300,5300,2
20230630,140000,637539100,5300,5300,5300,5300,107
20230630,135900,636972000,5290,5290,5290,5290,1025
20230630,135800,631549750,5290,5290,5290,5290,393
20230630,135700,629470780,5290,5290,5290,5290,0
20230630,135600,629470780,5290,5290,5290,5290,300
20230630,135500,627883780,5290,5290,5290,5290,378
20230630,135400,625884160,5300,5300,5300,5300,0
20230630,135300,625884160,5300,5300,5300,5300,0
20230630,135200,625884160,5300,5300,5300,5300,1
20230630,135100,625878860,5290,5290,5290,5290,50
20230630,135000,625614360,5300,5290,5300,5290,3
20230630,134900,625598470,5300,5290,5300,5290,10
20230630,134800,625545560,5290,5290,5290,5290,23
20230630,134700,625423890,5290,5290,5300,5290,225
20230630,134600,624233020,5300,5300,5300,5300,100
20230630,134500,623703020,5300,5300,5300,5300,6
20230630,134400,623671220,5290,5290,5290,5290,50
20230630,134300,623406720,5300,5300,5300,5300,10
20230630,134200,623353720,5290,5300,5300,5290,613
20230630,134100,620104830,5300,5310,5310,5300,752
20230630,134000,616116860,5310,5310,5310,5310,1051
20230630,133900,610536050,5340,5330,5340,5330,447
20230630,133800,608149820,5300,5320,5320,5300,2049
20230630,133700,597278510,5330,5330,5330,5330,1
20230630,133600,597273180,5330,5330,5330,5330,1
20230630,133500,597267850,5370,5370,5370,5370,0
20230630,133400,597267850,5370,5320,5370,5320,14
20230630,133300,597193260,5320,5320,5320,5320,1
20230630,133200,597187940,5320,5330,5330,5320,50
20230630,133100,596921920,5320,5320,5320,5320,0
20230630,133000,596921920,5320,5320,5320,5320,50
20230630,132900,596655920,5340,5340,5340,5340,1
20230630,132800,596650580,5340,5340,5340,5340,0
20230630,132700,596650580,5340,5340,5340,5340,3
20230630,132600,596634560,5340,5350,5350,5340,7
20230630,132500,596597130,5350,5320,5350,5320,54
20230630,132400,596309730,5320,5320,5320,5320,0
20230630,132300,596309730,5320,5320,5320,5320,44
20230630,132200,596075650,5330,5350,5350,5330,10
20230630,132100,596022240,5350,5350,5350,5350,9
20230630,132000,595974090,5350,5330,5350,5330,8
20230630,131900,595931410,5330,5330,5330,5330,5
20230630,131800,595904760,5320,5330,5330,5320,52
20230630,131700,595628100,5320,5320,5320,5320,53
20230630,131600,595346140,5320,5330,5330,5320,308
20230630,131500,593707570,5330,5330,5330,5330,52
20230630,131400,593430410,5340,5340,5340,5340,0
20230630,131300,593430410,5340,5340,5340,5340,3
20230630,131200,593414390,5340,5330,5340,5330,32
20230630,131100,593243540,5340,5340,5340,5340,58
20230630,131000,592933820,5360,5360,5360,5360,50
20230630,130900,592665820,5340,5310,5340,5310,195
20230630,130800,591626110,5310,5310,5310,5310,50
20230630,130700,591360610,5310,5320,5320,5310,699
20230630,130600,587648870,5320,5330,5330,5320,37
20230630,130500,587452020,5330,5330,5330,5330,7
20230630,130400,587414710,5360,5360,5360,5360,6
20230630,130300,587382550,5370,5370,5370,5370,2
20230630,130200,587371810,5330,5390,5390,5330,51
20230630,130100,587098630,5390,5330,5390,5330,50
20230630,130000,586830470,5330,5330,5330,5320,63
20230630,125900,586495170,5330,5330,5330,5330,1
20230630,125800,586489840,5320,5330,5330,5320,57
20230630,125700,586186470,5380,5380,5380,5380,0
20230630,125600,586186470,5380,5380,5380,5380,1
20230630,125500,586181090,5350,5350,5390,5350,67
20230630,125400,585822600,5400,5400,5400,5400,0
20230630,125300,585822600,5400,5400,5400,5400,0
20230630,125200,585822600,5400,5350,5400,5350,21
20230630,125100,585710050,5350,5350,5350,5350,3
20230630,125000,585694000,5350,5360,5360,5350,47
20230630,124900,585442490,5370,5380,5380,5370,34
20230630,124800,585259610,5380,5380,5380,5380,2
20230630,124700,585248850,5380,5400,5400,5380,7
20230630,124600,585211170,5390,5390,5410,5370,133
20230630,124500,584495120,5390,5390,5390,5390,3
20230630,124400,584478950,5390,5390,5390,5390,2
20230630,124300,584468170,5410,5370,5410,5370,140
20230630,124200,583715850,5370,5390,5400,5370,66
20230630,124100,583361090,5400,5360,5400,5360,705
20230630,124000,579567900,5360,5330,5360,5320,261
20230630,123900,578178660,5320,5320,5320,5320,0
20230630,123800,578178660,5320,5350,5350,5320,741
20230630,123700,574229290,5350,5350,5350,5350,0
20230630,123600,574229290,5350,5350,5350,5350,15
20230630,123500,574149040,5340,5340,5340,5340,50
20230630,123400,573882040,5350,5350,5350,5350,0
20230630,123300,573882040,5350,5350,5350,5350,0
20230630,123200,573882040,5350,5350,5350,5350,58
20230630,123100,573571740,5380,5380,5380,5380,0
20230630,123000,573571740,5380,5380,5380,5380,43
20230630,122900,573340400,5380,5380,5380,5380,1
20230630,122800,573335020,5340,5340,5340,5330,53
20230630,122700,573052450,5360,5360,5360,5360,0
20230630,122600,573052450,5360,5350,5360,5350,20
20230630,122500,572945400,5340,5340,5340,5340,11
20230630,122400,572886660,5350,5350,5350,5350,0
20230630,122300,572886660,5350,5350,5350,5350,50
20230630,122200,572619160,5350,5350,5350,5350,50
20230630,122100,572351660,5390,5390,5390,5390,0
20230630,122000,572351660,5390,5390,5390,5380,12
20230630,121900,572287000,5400,5370,5400,5370,5
20230630,121800,572260080,5350,5350,5350,5350,50
20230630,121700,571992580,5400,5400,5400,5400,0
20230630,121600,571992580,5400,5380,5400,5380,78
20230630,121500,571572660,5380,5370,5380,5370,2
20230630,121400,571561910,5350,5350,5350,5350,0
20230630,121300,571561910,5350,5350,5350,5350,50
20230630,121200,571294410,5380,5380,5380,5380,99
20230630,121100,570761790,5350,5400,5400,5340,329
20230630,121000,568995890,5400,5400,5400,5400,0
20230630,120900,568995890,5400,5370,5400,5370,76
20230630,120800,568587740,5380,5380,5380,5380,699
20230630,120700,564827120,5420,5420,5420,5420,0
20230630,120600,564827120,5420,5380,5420,5380,155
20230630,120500,563993110,5400,5400,5400,5400,94
20230630,120400,563485510,5390,5390,5390,5390,0
20230630,120300,563485510,5390,5390,5390,5390,0
20230630,120200,563485510,5390,5400,5400,5390,1965
20230630,120100,552875190,5420,5420,5420,5420,0
20230630,120000,552875190,5420,5420,5420,5420,1
20230630,115900,552869770,5400,5410,5410,5400,52
20230630,115800,552588950,5410,5410,5410,5400,333
20230630,115700,550789470,5450,5440,5450,5440,30
20230630,115600,550626220,5450,5450,5450,5450,0
20230630,115500,550626220,5450,5440,5450,5440,111
20230630,115400,550021850,5460,5460,5460,5460,1
20230630,115300,550016390,5460,5420,5460,5420,119
20230630,115200,549368490,5430,5430,5430,5430,4
20230630,115100,549346770,5440,5440,5440,5440,1
20230630,115000,549341330,5460,5460,5460,5460,33
20230630,114900,549161150,5460,5460,5460,5460,1
20230630,114800,549155690,5430,5430,5430,5430,16
20230630,114700,549068810,5450,5460,5460,5450,219
20230630,114600,547875080,5460,5430,5460,5430,647
20230630,114500,544355030,5450,5440,5450,5430,778
20230630,114400,540120330,5440,5410,5440,5410,345
20230630,114300,538247010,5410,5410,5410,5410,280
20230630,114200,536732210,5410,5410,5410,5410,52
20230630,114100,536450890,5400,5410,5410,5400,260
20230630,114000,535046790,5370,5340,5370,5340,161
20230630,113900,534183720,5340,5340,5340,5340,0
20230630,113800,534183720,5340,5340,5340,5340,0
20230630,113700,534183720,5340,5350,5350,5340,400
20230630,113600,532043780,5340,5340,5340,5340,50
20230630,113500,531776780,5340,5390,5390,5340,550
20230630,113400,528814780,5390,5340,5390,5340,52
20230630,113300,528537000,5390,5380,5390,5370,11
20230630,113200,528477870,5390,5370,5390,5340,202
20230630,113100,527395570,5370,5330,5370,5330,87
20230630,113000,526931820,5370,5370,5370,5370,1
20230630,112900,526926450,5340,5340,5340,5340,205
20230630,112800,525831750,5330,5330,5330,5330,0
20230630,112700,525831750,5330,5340,5340,5330,176
20230630,112600,524892410,5380,5380,5380,5380,0
20230630,112500,524892410,5380,5380,5380,5380,0
20230630,112400,524892410,5380,5380,5380,5380,0
20230630,112300,524892410,5380,5370,5380,5370,105
20230630,112200,524327580,5380,5350,5380,5350,205
20230630,112100,523227840,5360,5360,5360,5360,1
20230630,112000,523222480,5320,5320,5320,5320,0
20230630,111900,523222480,5320,5310,5320,5310,84
20230630,111800,522775880,5310,5320,5320,5310,165
20230630,111700,521898300,5330,5330,5330,5330,20
20230630,111600,521791700,5330,5340,5340,5330,183
20230630,111500,520816160,5350,5370,5370,5350,230
20230630,111400,519581260,5370,5370,5370,5370,150
20230630,111300,518775760,5370,5370,5370,5370,0
20230630,111200,518775760,5370,5340,5370,5340,1907
20230630,111100,508560630,5340,5310,5340,5310,1124
20230630,111000,502577310,5310,5310,5310,5310,186
20230630,110900,501589650,5310,5310,5310,5310,0
20230630,110800,501589650,5310,5310,5310,5310,0
20230630,110700,501589650,5310,5310,5310,5310,50
20230630,110600,501324150,5320,5320,5320,5320,465
20230630,110500,498850350,5320,5320,5320,5320,0
20230630,110400,498850350,5320,5320,5320,5320,0
20230630,110300,498850350,5320,5290,5320,5290,1088
20230630,110200,493089960,5290,5290,5290,5290,799
20230630,110100,488863250,5300,5300,5300,5300,0
20230630,110000,488863250,5300,5280,5300,5270,61
20230630,105900,488541430,5270,5270,5270,5270,0
20230630,105800,488541430,5270,5270,5270,5270,25
20230630,105700,488409680,5300,5300,5300,5290,3
20230630,105600,488393790,5260,5260,5260,5260,50
20230630,105500,488130790,5260,5260,5260,5260,0
20230630,105400,488130790,5260,5260,5260,5260,45
20230630,105300,487894090,5270,5280,5280,5270,6
20230630,105200,487862450,5290,5290,5290,5290,0
20230630,105100,487862450,5290,5280,5290,5280,33
20230630,105000,487688060,5270,5270,5270,5270,10
20230630,104900,487635360,5280,5280,5280,5260,300
20230630,104800,486052370,5280,5280,5280,5280,0
20230630,104700,486052370,5280,5240,5280,5240,14
20230630,104600,485978570,5240,5260,5280,5240,280
20230630,104500,484509270,5270,5270,5270,5270,116
20230630,104400,483897950,5270,5270,5270,5270,0
20230630,104300,483897950,5270,5270,5270,5270,10
20230630,104200,483845250,5230,5230,5230,5230,80
20230630,104100,483426850,5230,5230,5230,5230,0
20230630,104000,483426850,5230,5230,5230,5230,5
20230630,103900,483400700,5280,5230,5280,5230,153
20230630,103800,482600460,5230,5230,5230,5230,50
20230630,103700,482338960,5230,5230,5230,5230,0
20230630,103600,482338960,5230,5230,5230,5230,0
20230630,103500,482338960,5230,5230,5230,5230,50
20230630,103400,482077460,5240,5260,5260,5240,22
20230630,103300,481961780,5230,5250,5290,5230,368
20230630,103200,480030070,5260,5260,5260,5240,3644
20230630,103100,460933570,5280,5280,5280,5280,7
20230630,103000,460896610,5280,5280,5280,5280,3
20230630,102900,460880770,5290,5290,5290,5290,1
20230630,102800,460875480,5250,5280,5280,5250,250
20230630,102700,459560140,5280,5280,5280,5280,1347
20230630,102600,452447980,5290,5290,5290,5290,1021
20230630,102500,447046890,5300,5300,5300,5300,0
20230630,102400,447046890,5300,5300,5300,5300,0
20230630,102300,447046890,5300,5300,5300,5300,250
20230630,102200,445721890,5290,5290,5290,5290,10
20230630,102100,445668990,5290,5290,5290,5290,3
20230630,102000,445653120,5290,5260,5290,5260,108
20230630,101900,445083300,5260,5280,5280,5250,730
20230630,101800,441245060,5280,5280,5280,5280,0
20230630,101700,441245060,5280,5280,5280,5280,100
20230630,101600,440717060,5280,5280,5280,5280,50
20230630,101500,440453060,5280,5280,5280,5280,0
20230630,101400,440453060,5280,5300,5300,5280,573
20230630,101300,437418850,5300,5300,5300,5300,364
20230630,101200,435489650,5300,5300,5300,5300,11
20230630,101100,435431350,5340,5340,5340,5340,0
20230630,101000,435431350,5340,5340,5340,5340,0
20230630,100900,435431350,5340,5300,5340,5300,71
20230630,100800,435055010,5300,5330,5330,5300,2641
20230630,100700,421054300,5330,5340,5340,5330,771
20230630,100600,416944660,5340,5340,5340,5340,16
20230630,100500,416859220,5330,5330,5340,5330,1265
20230630,100400,410116760,5340,5320,5340,5320,5
20230630,100300,410090080,5310,5310,5310,5310,48
20230630,100200,409835200,5330,5340,5340,5330,28
20230630,100100,409685700,5340,5340,5340,5340,2
20230630,100000,409675020,5340,5340,5340,5340,0
20230630,095900,409675020,5340,5330,5340,5310,602
20230630,095800,406475190,5340,5320,5340,5320,21
20230630,095700,406363430,5320,5310,5320,5310,171
20230630,095600,405453970,5320,5320,5320,5320,11
20230630,095500,405395450,5300,5300,5320,5300,655
20230630,095400,401923860,5320,5300,5320,5300,58
20230630,095300,401616330,5290,5300,5300,5290,64
20230630,095200,401277590,5300,5290,5300,5290,1437
20230630,095100,393671490,5280,5280,5290,5270,662
20230630,095000,390179190,5250,5260,5290,5250,8494
20230630,094900,345572200,5260,5260,5260,5260,2
20230630,094800,345561680,5260,5260,5260,5260,15
20230630,094700,345482780,5240,5240,5240,5240,50
20230630,094600,345220780,5240,5270,5270,5240,523
20230630,094500,342479960,5270,5260,5270,5260,365
20230630,094400,340558240,5240,5240,5250,5230,1541
20230630,094300,332485570,5250,5260,5260,5250,208
20230630,094200,331393510,5260,5260,5260,5240,342
20230630,094100,329596910,5260,5240,5260,5220,501
20230630,094000,326969250,5250,5230,5250,5230,645
20230630,093900,323590340,5210,5240,5240,5210,395
20230630,093800,321525760,5240,5220,5240,5200,157
20230630,093700,320708200,5250,5190,5250,5170,663
20230630,093600,317254190,5160,5170,5250,5160,2069
20230630,093500,306533100,5170,5210,5210,5160,7432
20230630,093400,267933110,5210,5220,5220,5210,792
20230630,093300,263800320,5220,5240,5240,5220,1116
20230630,093200,257962210,5240,5240,5280,5240,495
20230630,093100,255368350,5290,5230,5290,5230,1538
20230630,093000,247286810,5250,5340,5340,5250,4116
20230630,092900,225538970,5300,5340,5350,5300,1927
20230630,092800,215307510,5320,5350,5350,5320,321
20230630,092700,213594660,5360,5340,5360,5320,333
20230630,092600,211822180,5370,5330,5370,5320,362
20230630,092500,209896090,5340,5340,5340,5340,185
20230630,092400,208908190,5340,5340,5340,5340,1
20230630,092300,208902850,5320,5340,5340,5320,30
20230630,092200,208743150,5350,5340,5350,5320,1039
20230630,092100,203194330,5350,5370,5370,5340,4198
20230630,092000,180695250,5370,5400,5400,5370,272
20230630,091900,179233600,5400,5400,5410,5390,2159
20230630,091800,167575390,5400,5360,5400,5360,61
20230630,091700,167247890,5410,5370,5410,5360,371
20230630,091600,165258090,5410,5410,5420,5380,1662
20230630,091500,156283380,5410,5400,5410,5400,51
20230630,091400,156007970,5410,5410,5410,5360,205
20230630,091300,154905730,5390,5430,5430,5390,3629
20230630,091200,135225120,5430,5460,5470,5430,2326
20230630,091100,122540320,5500,5520,5520,5460,1975
20230630,091000,111736120,5500,5520,5530,5480,2906
20230630,090900,95738110,5520,5550,5570,5520,1260
20230630,090800,88774860,5550,5530,5570,5530,417
20230630,090700,86462430,5560,5530,5560,5520,2042
20230630,090600,75110690,5510,5560,5560,5510,1491
20230630,090500,66837810,5560,5500,5560,5500,2553
20230630,090400,52705490,5480,5480,5520,5480,1723
20230630,090300,43244670,5480,5500,5500,5480,353
20230630,090200,41304310,5470,5480,5530,5460,3433
20230630,090100,22527670,5450,5470,5480,5450,1837
20230630,090000,12505580,5460,5450,5600,5450,2278