stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,183300,57868264440,3090,3090,3090,3090,231877
20230630,183200,57868264440,3090,3090,3090,3090,0
20230630,183100,57868264440,3090,3090,3090,3090,0
20230630,183000,57868264440,3090,3090,3090,3090,0
20230630,182900,57868264440,3090,3090,3090,3090,0
20230630,182800,57868264440,3090,3090,3090,3090,0
20230630,182700,57868264440,3090,3090,3090,3090,0
20230630,182600,57868264440,3090,3090,3090,3090,0
20230630,182500,57868264440,3090,3090,3090,3090,0
20230630,182400,57868264440,3090,3090,3090,3090,0
20230630,182300,57868264440,3090,3090,3090,3090,0
20230630,182200,57868264440,3090,3090,3090,3090,0
20230630,182100,57868264440,3090,3090,3090,3090,0
20230630,182000,57868264440,3090,3090,3090,3090,0
20230630,181900,57868264440,3090,3090,3090,3090,0
20230630,181800,57868264440,3090,3090,3090,3090,0
20230630,181700,57868264440,3090,3090,3090,3090,0
20230630,181600,57868264440,3090,3090,3090,3090,0
20230630,181500,57868264440,3090,3090,3090,3090,0
20230630,181400,57868264440,3090,3090,3090,3090,0
20230630,181300,57868264440,3090,3090,3090,3090,0
20230630,181200,57868264440,3090,3090,3090,3090,0
20230630,181100,57868264440,3090,3090,3090,3090,0
20230630,181000,57868264440,3090,3090,3090,3090,0
20230630,180900,57868264440,3090,3090,3090,3090,0
20230630,180800,57868264440,3090,3090,3090,3090,0
20230630,180700,57868264440,3090,3090,3090,3090,0
20230630,180600,57868264440,3090,3090,3090,3090,0
20230630,180500,57868264440,3090,3090,3090,3090,0
20230630,180400,57868264440,3090,3090,3090,3090,0
20230630,180300,57868264440,3090,3090,3090,3090,231877
20230630,180200,57868264440,3090,3090,3090,3090,0
20230630,180100,57868264440,3090,3090,3090,3090,0
20230630,180000,57868264440,3090,3090,3090,3090,0
20230630,175900,57868264440,3090,3090,3090,3090,0
20230630,175800,57868264440,3090,3090,3090,3090,0
20230630,175700,57868264440,3090,3090,3090,3090,0
20230630,175600,57868264440,3090,3090,3090,3090,0
20230630,175500,57868264440,3090,3090,3090,3090,0
20230630,175400,57868264440,3090,3090,3090,3090,0
20230630,175300,57868264440,3090,3090,3090,3090,0
20230630,175200,57868264440,3090,3090,3090,3090,0
20230630,175100,57868264440,3090,3090,3090,3090,0
20230630,175000,57868264440,3090,3090,3090,3090,0
20230630,174900,57868264440,3090,3090,3090,3090,0
20230630,174800,57868264440,3090,3090,3090,3090,0
20230630,174700,57868264440,3090,3090,3090,3090,0
20230630,174600,57868264440,3090,3090,3090,3090,0
20230630,174500,57868264440,3090,3090,3090,3090,0
20230630,174400,57868264440,3090,3090,3090,3090,0
20230630,174300,57868264440,3090,3090,3090,3090,0
20230630,174200,57868264440,3090,3090,3090,3090,0
20230630,174100,57868264440,3090,3090,3090,3090,0
20230630,174000,57868264440,3090,3090,3090,3090,0
20230630,173900,57868264440,3090,3090,3090,3090,0
20230630,173800,57868264440,3090,3090,3090,3090,0
20230630,173700,57868264440,3090,3090,3090,3090,0
20230630,173600,57868264440,3090,3090,3090,3090,0
20230630,173500,57868264440,3090,3090,3090,3090,0
20230630,173400,57868264440,3090,3090,3090,3090,0
20230630,173300,57868264440,3090,3090,3090,3090,231877
20230630,173200,57868264440,3090,3090,3090,3090,0
20230630,173100,57868264440,3090,3090,3090,3090,0
20230630,173000,57868264440,3090,3090,3090,3090,0
20230630,172900,57868264440,3090,3090,3090,3090,0
20230630,172800,57868264440,3090,3090,3090,3090,0
20230630,172700,57868264440,3090,3090,3090,3090,0
20230630,172600,57868264440,3090,3090,3090,3090,0
20230630,172500,57868264440,3090,3090,3090,3090,0
20230630,172400,57868264440,3090,3090,3090,3090,0
20230630,172300,57868264440,3090,3090,3090,3090,0
20230630,172200,57868264440,3090,3090,3090,3090,0
20230630,172100,57868264440,3090,3090,3090,3090,0
20230630,172000,57868264440,3090,3090,3090,3090,0
20230630,171900,57868264440,3090,3090,3090,3090,0
20230630,171800,57868264440,3090,3090,3090,3090,0
20230630,171700,57868264440,3090,3090,3090,3090,0
20230630,171600,57868264440,3090,3090,3090,3090,0
20230630,171500,57868264440,3090,3090,3090,3090,0
20230630,171400,57868264440,3090,3090,3090,3090,0
20230630,171300,57868264440,3090,3090,3090,3090,0
20230630,171200,57868264440,3090,3090,3090,3090,0
20230630,171100,57868264440,3090,3090,3090,3090,0
20230630,171000,57868264440,3090,3090,3090,3090,0
20230630,170900,57868264440,3090,3090,3090,3090,0
20230630,170800,57868264440,3090,3090,3090,3090,0
20230630,170700,57868264440,3090,3090,3090,3090,0
20230630,170600,57868264440,3090,3090,3090,3090,0
20230630,170500,57868264440,3090,3090,3090,3090,0
20230630,170400,57868264440,3090,3090,3090,3090,0
20230630,170300,57868264440,3090,3090,3090,3090,231877
20230630,170200,57868264440,3090,3090,3090,3090,0
20230630,170100,57868264440,3090,3090,3090,3090,0
20230630,170000,57868264440,3090,3090,3090,3090,0
20230630,165900,57868264440,3090,3090,3090,3090,0
20230630,165800,57868264440,3090,3090,3090,3090,0
20230630,165700,57868264440,3090,3090,3090,3090,0
20230630,165600,57868264440,3090,3090,3090,3090,0
20230630,165500,57868264440,3090,3090,3090,3090,0
20230630,165400,57868264440,3090,3090,3090,3090,0
20230630,165300,57868264440,3090,3090,3090,3090,0
20230630,165200,57868264440,3090,3090,3090,3090,0
20230630,165100,57868264440,3090,3090,3090,3090,0
20230630,165000,57868264440,3090,3090,3090,3090,0
20230630,164900,57868264440,3090,3090,3090,3090,0
20230630,164800,57868264440,3090,3090,3090,3090,0
20230630,164700,57868264440,3090,3090,3090,3090,0
20230630,164600,57868264440,3090,3090,3090,3090,0
20230630,164500,57868264440,3090,3090,3090,3090,0
20230630,164400,57868264440,3090,3090,3090,3090,0
20230630,164300,57868264440,3090,3090,3090,3090,0
20230630,164200,57868264440,3090,3090,3090,3090,0
20230630,164100,57868264440,3090,3090,3090,3090,0
20230630,164000,57868264440,3090,3090,3090,3090,0
20230630,163900,57868264440,3090,3090,3090,3090,0
20230630,163800,57868264440,3090,3090,3090,3090,0
20230630,163700,57868264440,3090,3090,3090,3090,0
20230630,163600,57868264440,3090,3090,3090,3090,0
20230630,163500,57868264440,3090,3090,3090,3090,0
20230630,163400,57868264440,3090,3090,3090,3090,0
20230630,163300,57868264440,3090,3090,3090,3090,231877
20230630,163200,57868264440,3090,3090,3090,3090,0
20230630,163100,57868264440,3090,3090,3090,3090,0
20230630,163000,57868264440,3090,3090,3090,3090,0
20230630,162900,57868264440,3090,3090,3090,3090,0
20230630,162800,57868264440,3090,3090,3090,3090,0
20230630,162700,57868264440,3090,3090,3090,3090,0
20230630,162600,57868264440,3090,3090,3090,3090,0
20230630,162500,57868264440,3090,3090,3090,3090,0
20230630,162400,57868264440,3090,3090,3090,3090,0
20230630,162300,57868264440,3090,3090,3090,3090,0
20230630,162200,57868264440,3090,3090,3090,3090,0
20230630,162100,57868264440,3090,3090,3090,3090,0
20230630,162000,57868264440,3090,3090,3090,3090,0
20230630,161900,57868264440,3090,3090,3090,3090,0
20230630,161800,57868264440,3090,3090,3090,3090,0
20230630,161700,57868264440,3090,3090,3090,3090,0
20230630,161600,57868264440,3090,3090,3090,3090,0
20230630,161500,57868264440,3090,3090,3090,3090,0
20230630,161400,57868264440,3090,3090,3090,3090,0
20230630,161300,57868264440,3090,3090,3090,3090,0
20230630,161200,57868264440,3090,3090,3090,3090,0
20230630,161100,57868264440,3090,3090,3090,3090,0
20230630,161000,57868264440,3090,3090,3090,3090,0
20230630,160900,57868264440,3090,3090,3090,3090,0
20230630,160800,57868264440,3090,3090,3090,3090,0
20230630,160700,57868264440,3090,3090,3090,3090,0
20230630,160600,57868264440,3090,3090,3090,3090,0
20230630,160500,57868264440,3090,3090,3090,3090,0
20230630,160400,57868264440,3090,3090,3090,3090,0
20230630,160300,57868264440,3090,3090,3090,3090,231877
20230630,160200,57868264440,3090,3090,3090,3090,0
20230630,160100,57868264440,3090,3090,3090,3090,0
20230630,160000,57868264440,3090,3090,3090,3090,0
20230630,155900,57868264440,3090,3090,3090,3090,0
20230630,155800,57868264440,3090,3090,3090,3090,0
20230630,155700,57868264440,3090,3090,3090,3090,0
20230630,155600,57868264440,3090,3090,3090,3090,0
20230630,155500,57868264440,3090,3090,3090,3090,0
20230630,155400,57868264440,3090,3090,3090,3090,0
20230630,155300,57868264440,3090,3090,3090,3090,0
20230630,155200,57868264440,3090,3090,3090,3090,0
20230630,155100,57868264440,3090,3090,3090,3090,0
20230630,155000,57868264440,3090,3090,3090,3090,0
20230630,154900,57868264440,3090,3090,3090,3090,0
20230630,154800,57868264440,3090,3090,3090,3090,0
20230630,154700,57868264440,3090,3090,3090,3090,0
20230630,154600,57868264440,3090,3090,3090,3090,0
20230630,154500,57868264440,3090,3090,3090,3090,0
20230630,154400,57868264440,3090,3090,3090,3090,0
20230630,154300,57868264440,3090,3090,3090,3090,0
20230630,154200,57868264440,3090,3090,3090,3090,0
20230630,154100,57868264440,3090,3090,3090,3090,0
20230630,154000,57868264440,3090,3090,3090,3090,0
20230630,153900,57868264440,3090,3090,3090,3090,0
20230630,153800,57868264440,3090,3090,3090,3090,0
20230630,153700,57868264440,3090,3090,3090,3090,0
20230630,153600,57868264440,3090,3090,3090,3090,0
20230630,153500,57868264440,3090,3090,3090,3090,0
20230630,153400,57868264440,3090,3090,3090,3090,0
20230630,153300,57868264440,3090,3090,3090,3090,231877
20230630,153200,57868264440,3090,3090,3090,3090,0
20230630,153100,57868264440,3090,3090,3090,3090,0
20230630,153000,57868264440,3090,3090,3090,3090,231877
20230630,152900,57151764510,3100,3100,3100,3100,0
20230630,152800,57151764510,3100,3100,3100,3100,0
20230630,152700,57151764510,3100,3100,3100,3100,0
20230630,152600,57151764510,3100,3100,3100,3100,0
20230630,152500,57151764510,3100,3100,3100,3100,0
20230630,152400,57151764510,3100,3100,3100,3100,0
20230630,152300,57151764510,3100,3100,3100,3100,0
20230630,152200,57151764510,3100,3100,3100,3100,0
20230630,152100,57151764510,3100,3100,3100,3100,0
20230630,152000,57151764510,3100,3100,3100,3100,0
20230630,151900,57151764510,3100,3110,3110,3100,105277
20230630,151800,56825094770,3110,3120,3120,3105,80289
20230630,151700,56575178470,3120,3120,3130,3115,78856
20230630,151600,56329040075,3130,3135,3140,3120,70871
20230630,151500,56107051385,3135,3135,3140,3135,34257
20230630,151400,55999530850,3135,3125,3140,3125,34973
20230630,151300,55890037150,3130,3125,3130,3125,42561
20230630,151200,55756913240,3125,3125,3130,3120,19476
20230630,151100,55696048845,3125,3120,3130,3120,39900
20230630,151000,55571380755,3125,3125,3130,3120,16531
20230630,150900,55519755195,3125,3115,3125,3115,15512
20230630,150800,55471360835,3115,3120,3125,3110,64621
20230630,150700,55269972135,3120,3140,3140,3120,99099
20230630,150600,54959687325,3140,3135,3140,3130,42462
20230630,150500,54826555390,3135,3125,3135,3120,57427
20230630,150400,54646968490,3125,3120,3135,3120,66148
20230630,150300,54439999205,3115,3115,3120,3110,68840
20230630,150200,54225637635,3115,3115,3125,3110,120106
20230630,150100,53851303625,3115,3130,3130,3105,139210
20230630,150000,53417875680,3130,3155,3160,3125,123296
20230630,145900,53030766175,3155,3175,3175,3155,82258
20230630,145800,52770458440,3170,3165,3175,3160,84605
20230630,145700,52502270385,3165,3135,3165,3135,79878
20230630,145600,52250947320,3140,3190,3195,3135,179755
20230630,145500,51681990695,3190,3200,3210,3185,250984
20230630,145400,50879439715,3200,3180,3200,3175,234123
20230630,145300,50131844490,3180,3170,3180,3165,76941
20230630,145200,49887434380,3170,3170,3175,3160,96491
20230630,145100,49581640045,3170,3160,3180,3160,190452
20230630,145000,48978046050,3160,3140,3165,3135,138253
20230630,144900,48542444550,3140,3130,3140,3125,65666
20230630,144800,48336684970,3130,3125,3130,3125,39786
20230630,144700,48212258380,3125,3120,3130,3115,73635
20230630,144600,47982312705,3120,3110,3120,3110,68547
20230630,144500,47768800955,3115,3100,3115,3095,48880
20230630,144400,47617027210,3100,3100,3100,3095,13673
20230630,144300,47574652570,3100,3090,3100,3090,80399
20230630,144200,47325675760,3095,3090,3095,3085,25097
20230630,144100,47248111880,3090,3075,3090,3075,33905
20230630,144000,47143611930,3075,3075,3075,3065,21827
20230630,143900,47076621600,3075,3080,3085,3070,59609
20230630,143800,46893265015,3085,3085,3085,3080,13501
20230630,143700,46851664550,3085,3095,3095,3080,31287
20230630,143600,46755077060,3095,3095,3095,3085,25072
20230630,143500,46677587585,3095,3100,3100,3085,54089
20230630,143400,46510207880,3100,3105,3110,3100,40732
20230630,143300,46383733395,3100,3115,3115,3100,31460
20230630,143200,46286099505,3110,3115,3115,3110,21633
20230630,143100,46218804265,3115,3110,3115,3105,37805
20230630,143000,46101224035,3105,3105,3115,3100,41069
20230630,142900,45973540715,3105,3095,3105,3095,83383
20230630,142800,45715069995,3095,3085,3095,3085,39733
20230630,142700,45592234845,3085,3080,3085,3080,37998
20230630,142600,45475102030,3080,3080,3090,3080,55494
20230630,142500,45303883065,3075,3065,3080,3060,41496
20230630,142400,45176546645,3065,3080,3080,3060,100836
20230630,142300,44867298435,3075,3095,3095,3075,72450
20230630,142200,44643935490,3090,3100,3105,3080,215760
20230630,142100,43976804800,3095,3155,3160,3090,251422
20230630,142000,43192424200,3140,3130,3160,3125,311779
20230630,141900,42211961995,3125,3085,3130,3085,272273
20230630,141800,41364878190,3090,3070,3090,3065,128522
20230630,141700,40968853645,3070,3045,3075,3040,102804
20230630,141600,40654467825,3045,3035,3045,3025,65903
20230630,141500,40454441735,3030,3025,3030,3025,58272
20230630,141400,40277932775,3025,3025,3030,3020,24558
20230630,141300,40203648810,3025,3020,3025,3020,18043
20230630,141200,40149107690,3020,3020,3025,3015,19772
20230630,141100,40089395530,3020,3015,3020,3015,19321
20230630,141000,40031061220,3020,3020,3020,3010,8926
20230630,140900,40004151840,3015,3025,3025,3005,42413
20230630,140800,39876241225,3025,3025,3030,3020,16685
20230630,140700,39825770030,3025,3030,3030,3020,22633
20230630,140600,39757298175,3030,3025,3030,3025,15318
20230630,140500,39710900315,3025,3025,3025,3020,24358
20230630,140400,39637254005,3020,3025,3030,3020,52213
20230630,140300,39479276380,3020,3015,3025,3015,33228
20230630,140200,39378959950,3015,3005,3015,3000,35151
20230630,140100,39273132475,3005,2995,3005,2995,90239
20230630,140000,39002432570,3000,2990,3000,2990,54783
20230630,135900,38838358510,2995,2995,2995,2990,30551
20230630,135800,38746971635,2995,2995,3000,2990,59080
20230630,135700,38569997545,3000,2995,3000,2995,45075
20230630,135600,38434894330,2995,3000,3005,2995,49067
20230630,135500,38287751675,3000,3010,3015,3000,74851
20230630,135400,38062969370,3010,3025,3030,3010,78262
20230630,135300,37826696460,3025,3035,3035,3025,20202
20230630,135200,37765560295,3030,3030,3035,3030,37803
20230630,135100,37650967085,3030,3030,3035,3030,17865
20230630,135000,37596819180,3030,3030,3035,3025,32924
20230630,134900,37497070955,3030,3020,3030,3020,12541
20230630,134800,37459125670,3025,3025,3030,3020,27745
20230630,134700,37375206480,3025,3035,3035,3020,54971
20230630,134600,37208767225,3025,3025,3035,3020,61643
20230630,134500,37022025565,3025,3020,3025,3015,34112
20230630,134400,36918987415,3015,3005,3015,3005,51159
20230630,134300,36765017125,3010,3005,3010,3000,50616
20230630,134200,36612797185,3005,3000,3005,3000,32396
20230630,134100,36515511995,3005,3005,3005,3000,51246
20230630,134000,36361755695,3005,3000,3005,2995,47341
20230630,133900,36219772535,3000,3000,3005,2995,95645
20230630,133800,35932867550,3000,2995,3000,2995,102549
20230630,133700,35625385690,2995,3000,3000,2995,59958
20230630,133600,35445675875,2995,2995,3000,2980,66172
20230630,133500,35247687010,2995,3010,3010,2980,176876
20230630,133400,34717905090,3010,3035,3035,3010,69728
20230630,133300,34507242175,3030,3040,3040,3025,51518
20230630,133200,34351059440,3035,3025,3050,3020,159564
20230630,133100,33866211815,3025,2990,3030,2990,165302
20230630,133000,33369109065,2985,3000,3005,2980,372277
20230630,132900,32255207445,3005,3015,3020,3000,206180
20230630,132800,31635339960,3015,3025,3030,3015,89821
20230630,132700,31364066370,3020,3035,3040,3020,162238
20230630,132600,30873299985,3040,3050,3055,3035,213006
20230630,132500,30224234905,3050,3055,3060,3050,121666
20230630,132400,29852714105,3055,3060,3060,3055,39518
20230630,132300,29731856250,3065,3065,3065,3060,9241
20230630,132200,29703558990,3065,3065,3065,3060,7994
20230630,132100,29679087125,3065,3065,3065,3060,15819
20230630,132000,29630678560,3065,3060,3065,3055,27435
20230630,131900,29546741935,3060,3060,3065,3055,67886
20230630,131800,29339015995,3065,3070,3070,3060,16650
20230630,131700,29287988700,3070,3065,3070,3065,10253
20230630,131600,29256557470,3070,3065,3070,3065,40598
20230630,131500,29132062700,3065,3065,3070,3065,21849
20230630,131400,29065087110,3065,3065,3070,3065,9018
20230630,131300,29037443790,3070,3070,3070,3065,9265
20230630,131200,29009039745,3065,3070,3075,3065,16787
20230630,131100,28957530860,3075,3075,3075,3070,12530
20230630,131000,28919023210,3075,3080,3080,3075,39821
20230630,130900,28796474310,3080,3075,3080,3070,21995
20230630,130800,28728803095,3075,3070,3075,3065,29608
20230630,130700,28637812450,3070,3060,3070,3060,37303
20230630,130600,28523408395,3060,3060,3065,3055,104120
20230630,130500,28204920995,3055,3060,3060,3055,23567
20230630,130400,28132890200,3060,3060,3065,3060,22445
20230630,130300,28064180905,3060,3060,3065,3060,13746
20230630,130200,28022107110,3065,3065,3065,3060,6485
20230630,130100,28002261960,3060,3055,3065,3055,23621
20230630,130000,27929984990,3060,3060,3065,3055,81100
20230630,125900,27681931485,3060,3070,3070,3060,18744
20230630,125800,27624545765,3070,3065,3070,3060,28659
20230630,125700,27536711615,3060,3065,3070,3060,19448
20230630,125600,27477111510,3070,3065,3070,3065,19049
20230630,125500,27418723080,3065,3065,3070,3065,29343
20230630,125400,27328740810,3070,3070,3075,3065,26048
20230630,125300,27248775245,3070,3070,3075,3070,14821
20230630,125200,27203268470,3075,3075,3075,3070,19686
20230630,125100,27142814630,3070,3075,3075,3070,13564
20230630,125000,27101113235,3075,3075,3080,3070,13048
20230630,124900,27060987410,3075,3080,3080,3070,13915
20230630,124800,27018235120,3075,3075,3080,3075,14582
20230630,124700,26973393375,3075,3075,3080,3075,12304
20230630,124600,26935554810,3075,3080,3080,3075,10160
20230630,124500,26904306060,3080,3080,3080,3075,6146
20230630,124400,26885386870,3080,3080,3080,3075,11385
20230630,124300,26850366205,3080,3080,3080,3075,15223
20230630,124200,26803530265,3080,3085,3085,3075,38250
20230630,124100,26685747815,3085,3085,3085,3080,16773
20230630,124000,26634040150,3080,3085,3085,3080,12840
20230630,123900,26594439320,3080,3090,3090,3075,34271
20230630,123800,26488726120,3090,3080,3090,3075,33038
20230630,123700,26386846970,3080,3065,3080,3060,58274
20230630,123600,26208039660,3065,3060,3065,3055,58327
20230630,123500,26029533885,3060,3055,3060,3055,10585
20230630,123400,25997176580,3055,3060,3060,3055,14795
20230630,123300,25951973470,3055,3055,3060,3055,23210
20230630,123200,25881050020,3055,3055,3060,3050,44872
20230630,123100,25743939950,3055,3055,3060,3050,28599
20230630,123000,25656533200,3055,3060,3060,3055,20058
20230630,122900,25595232690,3060,3060,3060,3050,60017
20230630,122800,25411860000,3060,3065,3065,3055,20576
20230630,122700,25348881630,3065,3060,3065,3060,27298
20230630,122600,25265315400,3060,3060,3065,3055,30968
20230630,122500,25170549630,3060,3065,3065,3060,44631
20230630,122400,25033939715,3065,3070,3070,3060,28662
20230630,122300,24946120565,3070,3065,3070,3065,14578
20230630,122200,24901436150,3065,3070,3075,3065,31321
20230630,122100,24805322860,3070,3080,3080,3070,31867
20230630,122000,24707338000,3080,3080,3085,3080,19666
20230630,121900,24646762415,3080,3080,3080,3075,29788
20230630,121800,24555030155,3080,3075,3085,3075,38512
20230630,121700,24436353800,3075,3050,3080,3050,80454
20230630,121600,24190250870,3055,3065,3065,3050,85031
20230630,121500,23930316845,3065,3065,3065,3060,51526
20230630,121400,23772614795,3060,3085,3085,3060,214936
20230630,121300,23112187870,3085,3095,3095,3080,74098
20230630,121200,22883529140,3090,3095,3100,3090,11398
20230630,121100,22848270100,3100,3100,3105,3095,18730
20230630,121000,22790208215,3100,3100,3105,3100,24556
20230630,120900,22714006915,3105,3090,3105,3085,51215
20230630,120800,22555599860,3090,3085,3090,3080,56810
20230630,120700,22380347305,3085,3095,3100,3085,107974
20230630,120600,22046830030,3095,3100,3100,3095,16096
20230630,120500,21997004540,3100,3100,3100,3095,206781
20230630,120400,21356156490,3105,3105,3105,3100,13619
20230630,120300,21313894395,3100,3105,3105,3100,20204
20230630,120200,21251249770,3105,3110,3110,3105,17770
20230630,120100,21196052355,3110,3100,3110,3100,44649
20230630,120000,21057391805,3100,3110,3110,3100,138589
20230630,115900,20627127960,3110,3110,3115,3110,23883
20230630,115800,20552851160,3110,3110,3115,3110,17054
20230630,115700,20499806410,3110,3110,3115,3110,1380
20230630,115600,20495513765,3110,3115,3115,3110,7398
20230630,115500,20472503130,3115,3115,3115,3110,4505
20230630,115400,20458489000,3115,3115,3115,3110,7349
20230630,115300,20435620715,3115,3110,3115,3105,25410
20230630,115200,20356591760,3110,3110,3115,3110,10121
20230630,115100,20325113615,3110,3115,3115,3110,14878
20230630,115000,20278835965,3115,3110,3115,3105,10020
20230630,114900,20247673515,3110,3110,3115,3110,6992
20230630,114800,20225924755,3110,3115,3115,3110,6446
20230630,114700,20205862500,3115,3110,3115,3110,21605
20230630,114600,20138658800,3115,3110,3115,3110,2453
20230630,114500,20131026265,3115,3115,3115,3110,12558
20230630,114400,20091955230,3115,3110,3115,3105,9098
20230630,114300,20063657980,3115,3110,3115,3105,13866
20230630,114200,20020549905,3110,3110,3110,3110,6699
20230630,114100,19999716015,3110,3115,3115,3110,15207
20230630,114000,19952420970,3110,3115,3115,3110,35118
20230630,113900,19843196110,3110,3115,3115,3110,4354
20230630,113800,19829639380,3115,3115,3115,3110,14757
20230630,113700,19783692300,3115,3110,3120,3110,5412
20230630,113600,19766842985,3110,3115,3115,3110,3219
20230630,113500,19756829145,3115,3115,3120,3110,9291
20230630,113400,19727879100,3120,3120,3120,3115,9631
20230630,113300,19697867795,3120,3120,3120,3115,12849
20230630,113200,19657799905,3120,3120,3120,3115,8998
20230630,113100,19629740115,3120,3115,3120,3115,14144
20230630,113000,19585626155,3115,3115,3120,3115,3688
20230630,112900,19574135910,3115,3120,3120,3115,12080
20230630,112800,19536492060,3120,3115,3120,3110,3260
20230630,112700,19526337400,3115,3115,3120,3115,20104
20230630,112600,19463713435,3110,3110,3115,3105,10964
20230630,112500,19429625995,3110,3110,3115,3110,14544
20230630,112400,19384393605,3110,3115,3115,3110,19674
20230630,112300,19323205695,3115,3110,3115,3110,8917
20230630,112200,19295470790,3115,3110,3115,3105,19718
20230630,112100,19234148655,3110,3110,3115,3105,17671
20230630,112000,19179219055,3110,3110,3115,3110,23467
20230630,111900,19106233165,3110,3120,3120,3110,55288
20230630,111800,18934133870,3120,3120,3120,3115,11415
20230630,111700,18898573445,3120,3115,3125,3115,6238
20230630,111600,18879126995,3115,3120,3125,3115,7265
20230630,111500,18856467000,3125,3115,3125,3115,8946
20230630,111400,18828534330,3120,3120,3125,3115,1555
20230630,111300,18823687345,3120,3120,3125,3110,30443
20230630,111200,18728852305,3120,3120,3120,3115,12402
20230630,111100,18690194950,3120,3120,3125,3120,12051
20230630,111000,18652583060,3125,3115,3125,3110,20288
20230630,110900,18589304225,3115,3115,3120,3110,15141
20230630,110800,18542127750,3115,3120,3120,3115,10670
20230630,110700,18508885755,3120,3120,3125,3115,9842
20230630,110600,18478190955,3120,3125,3125,3120,4584
20230630,110500,18463872840,3125,3125,3125,3120,2433
20230630,110400,18456276065,3125,3115,3125,3110,22247
20230630,110300,18386936010,3115,3115,3115,3110,10072
20230630,110200,18355565235,3115,3115,3120,3115,11440
20230630,110100,18319903575,3115,3115,3120,3115,11648
20230630,110000,18283618465,3120,3115,3120,3115,12934
20230630,105900,18243305530,3120,3120,3120,3115,20872
20230630,105800,18178242195,3120,3120,3125,3115,10170
20230630,105700,18146521695,3125,3120,3125,3120,8312
20230630,105600,18120584715,3125,3115,3125,3115,14772
20230630,105500,18074500060,3120,3120,3120,3115,10717
20230630,105400,18041105000,3120,3125,3125,3115,14020
20230630,105300,17997392060,3125,3115,3125,3115,5265
20230630,105200,17980978100,3115,3125,3125,3115,3939
20230630,105100,17968697885,3115,3120,3125,3115,13351
20230630,105000,17927041010,3125,3125,3125,3120,8345
20230630,104900,17900968600,3125,3125,3130,3120,8389
20230630,104800,17874748490,3120,3120,3130,3120,13021
20230630,104700,17834072035,3125,3125,3125,3115,6921
20230630,104600,17812477510,3125,3120,3125,3120,14671
20230630,104500,17766699200,3120,3125,3130,3120,13029
20230630,104400,17725986870,3130,3125,3130,3120,17707
20230630,104300,17670656715,3130,3125,3130,3125,16064
20230630,104200,17620440240,3125,3125,3130,3125,4568
20230630,104100,17606157520,3130,3125,3130,3120,9293
20230630,104000,17577113020,3125,3125,3130,3120,11118
20230630,103900,17542370335,3120,3125,3125,3115,29943
20230630,103800,17448924075,3125,3125,3125,3120,11321
20230630,103700,17413558645,3125,3125,3130,3120,19317
20230630,103600,17353198845,3125,3125,3130,3120,20928
20230630,103500,17287810165,3125,3125,3125,3120,16325
20230630,103400,17236815175,3125,3120,3125,3115,17667
20230630,103300,17181711370,3120,3115,3120,3110,17435
20230630,103200,17127416335,3115,3105,3115,3105,26121
20230630,103100,17046146665,3110,3110,3115,3105,13264
20230630,103000,17004904540,3110,3105,3115,3105,70862
20230630,102900,16784548925,3110,3110,3110,3105,37993
20230630,102800,16666552345,3110,3105,3110,3105,24048
20230630,102700,16591860865,3110,3110,3110,3105,9342
20230630,102600,16562818750,3110,3105,3110,3105,9550
20230630,102500,16533156820,3105,3105,3110,3105,25870
20230630,102400,16452828190,3105,3110,3110,3105,17904
20230630,102300,16397198145,3110,3115,3115,3110,31210
20230630,102200,16300128020,3115,3115,3115,3110,12483
20230630,102100,16261286645,3115,3115,3115,3110,12666
20230630,102000,16221860660,3110,3110,3115,3110,18413
20230630,101900,16164590200,3110,3115,3120,3110,43612
20230630,101800,16028894130,3115,3120,3125,3115,26553
20230630,101700,15946123405,3120,3125,3125,3120,10421
20230630,101600,15913607925,3125,3125,3130,3120,5986
20230630,101500,15894906895,3130,3125,3130,3125,8568
20230630,101400,15868111980,3125,3130,3130,3125,18365
20230630,101300,15810701935,3130,3130,3135,3125,12629
20230630,101200,15771192385,3130,3125,3130,3125,17196
20230630,101100,15717419075,3125,3130,3130,3125,10360
20230630,101000,15685010150,3130,3125,3130,3125,16164
20230630,100900,15634470955,3125,3120,3130,3120,18287
20230630,100800,15577357440,3125,3125,3130,3120,35282
20230630,100700,15467110710,3125,3125,3130,3125,63972
20230630,100600,15267015370,3130,3135,3140,3125,77805
20230630,100500,15023143095,3130,3110,3135,3110,109346
20230630,100400,14681742875,3110,3110,3115,3105,53054
20230630,100300,14516746625,3115,3115,3115,3110,14638
20230630,100200,14471206715,3115,3110,3115,3105,45090
20230630,100100,14330970790,3110,3110,3115,3110,40991
20230630,100000,14203488380,3110,3110,3115,3110,40242
20230630,095900,14078279890,3115,3115,3115,3110,11436
20230630,095800,14042695975,3110,3115,3115,3105,38023
20230630,095700,13924433420,3115,3115,3120,3110,23613
20230630,095600,13850913335,3120,3110,3120,3105,33770
20230630,095500,13745878225,3110,3110,3115,3105,44131
20230630,095400,13608528050,3105,3110,3115,3105,50231
20230630,095300,13452451675,3110,3110,3115,3105,34893
20230630,095200,13343959975,3115,3110,3115,3110,24025
20230630,095100,13269223980,3115,3115,3115,3110,23346
20230630,095000,13196546990,3115,3120,3125,3115,43730
20230630,094900,13060265245,3120,3120,3125,3115,24206
20230630,094800,12984729965,3120,3120,3120,3115,29499
20230630,094700,12892729715,3120,3115,3120,3110,25634
20230630,094600,12812889280,3110,3115,3120,3110,24891
20230630,094500,12735312110,3115,3120,3120,3110,52917
20230630,094400,12570460385,3120,3125,3125,3115,76791
20230630,094300,12330953315,3125,3125,3125,3120,17369
20230630,094200,12276717410,3125,3135,3135,3125,24460
20230630,094100,12200218920,3130,3115,3135,3115,28792
20230630,094000,12110261945,3120,3120,3125,3115,17015
20230630,093900,12057185040,3120,3120,3125,3115,36197
20230630,093800,11944174155,3120,3120,3135,3115,56546
20230630,093700,11767577050,3120,3110,3125,3110,32092
20230630,093600,11667537840,3115,3110,3115,3105,20845
20230630,093500,11602685310,3110,3110,3115,3105,48166
20230630,093400,11452899750,3110,3115,3115,3105,33903
20230630,093300,11347440865,3115,3110,3120,3105,89446
20230630,093200,11069266110,3105,3105,3110,3100,45921
20230630,093100,10926684750,3105,3115,3120,3100,101914
20230630,093000,10609896900,3120,3115,3120,3110,53286
20230630,092900,10443907325,3115,3125,3130,3115,38681
20230630,092800,10323133015,3130,3135,3135,3130,33565
20230630,092700,10218040445,3135,3140,3140,3130,36766
20230630,092600,10102739590,3135,3140,3140,3135,23837
20230630,092500,10028002240,3140,3130,3140,3125,79813
20230630,092400,9778116905,3125,3135,3135,3125,36911
20230630,092300,9662601435,3135,3135,3135,3125,46768
20230630,092200,9516158235,3135,3115,3140,3110,102390
20230630,092100,9196089495,3115,3105,3115,3100,82516
20230630,092000,8939603005,3110,3100,3110,3095,139964
20230630,091900,8505310640,3100,3095,3100,3090,93344
20230630,091800,8216273595,3095,3110,3115,3095,91581
20230630,091700,7931943295,3110,3090,3110,3085,114511
20230630,091600,7577981800,3090,3100,3105,3080,207797
20230630,091500,6935419280,3100,3130,3130,3100,242076
20230630,091400,6181116260,3125,3150,3150,3125,169371
20230630,091300,5650104175,3145,3150,3150,3140,33702
20230630,091200,5544102580,3145,3165,3170,3140,61428
20230630,091100,5350467550,3170,3130,3170,3130,53999
20230630,091000,5180816415,3135,3135,3140,3120,96272
20230630,090900,4879694970,3130,3160,3160,3130,133948
20230630,090800,4458716750,3160,3170,3170,3155,48801
20230630,090700,4304490390,3170,3190,3190,3170,122691
20230630,090600,3914747850,3185,3190,3200,3185,78338
20230630,090500,3664611655,3190,3175,3195,3165,96003
20230630,090400,3359162185,3175,3135,3175,3130,126365
20230630,090300,2961781485,3130,3160,3170,3130,200722
20230630,090200,2330433830,3160,3175,3175,3155,180673
20230630,090100,1758099490,3175,3165,3180,3160,272294
20230630,090000,895205230,3165,3205,3210,3160,245553