stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185300,283796525,2210,2210,2210,2210,1649
20230630,185200,283796525,2210,2210,2210,2210,0
20230630,185100,283796525,2210,2210,2210,2210,0
20230630,185000,283796525,2210,2210,2210,2210,0
20230630,184900,283796525,2210,2210,2210,2210,0
20230630,184800,283796525,2210,2210,2210,2210,0
20230630,184700,283796525,2210,2210,2210,2210,0
20230630,184600,283796525,2210,2210,2210,2210,0
20230630,184500,283796525,2210,2210,2210,2210,0
20230630,184400,283796525,2210,2210,2210,2210,0
20230630,184300,283796525,2210,2210,2210,2210,0
20230630,184200,283796525,2210,2210,2210,2210,0
20230630,184100,283796525,2210,2210,2210,2210,0
20230630,184000,283796525,2210,2210,2210,2210,0
20230630,183900,283796525,2210,2210,2210,2210,0
20230630,183800,283796525,2210,2210,2210,2210,0
20230630,183700,283796525,2210,2210,2210,2210,0
20230630,183600,283796525,2210,2210,2210,2210,0
20230630,183500,283796525,2210,2210,2210,2210,0
20230630,183400,283796525,2210,2210,2210,2210,0
20230630,183300,283796525,2210,2210,2210,2210,0
20230630,183200,283796525,2210,2210,2210,2210,0
20230630,183100,283796525,2210,2210,2210,2210,0
20230630,183000,283796525,2210,2210,2210,2210,0
20230630,182900,283796525,2210,2210,2210,2210,0
20230630,182800,283796525,2210,2210,2210,2210,0
20230630,182700,283796525,2210,2210,2210,2210,0
20230630,182600,283796525,2210,2210,2210,2210,0
20230630,182500,283796525,2210,2210,2210,2210,0
20230630,182400,283796525,2210,2210,2210,2210,0
20230630,182300,283796525,2210,2210,2210,2210,1649
20230630,182200,283796525,2210,2210,2210,2210,0
20230630,182100,283796525,2210,2210,2210,2210,0
20230630,182000,283796525,2210,2210,2210,2210,0
20230630,181900,283796525,2210,2210,2210,2210,0
20230630,181800,283796525,2210,2210,2210,2210,0
20230630,181700,283796525,2210,2210,2210,2210,0
20230630,181600,283796525,2210,2210,2210,2210,0
20230630,181500,283796525,2210,2210,2210,2210,0
20230630,181400,283796525,2210,2210,2210,2210,0
20230630,181300,283796525,2210,2210,2210,2210,0
20230630,181200,283796525,2210,2210,2210,2210,0
20230630,181100,283796525,2210,2210,2210,2210,0
20230630,181000,283796525,2210,2210,2210,2210,0
20230630,180900,283796525,2210,2210,2210,2210,0
20230630,180800,283796525,2210,2210,2210,2210,0
20230630,180700,283796525,2210,2210,2210,2210,0
20230630,180600,283796525,2210,2210,2210,2210,0
20230630,180500,283796525,2210,2210,2210,2210,0
20230630,180400,283796525,2210,2210,2210,2210,0
20230630,180300,283796525,2210,2210,2210,2210,0
20230630,180200,283796525,2210,2210,2210,2210,0
20230630,180100,283796525,2210,2210,2210,2210,0
20230630,180000,283796525,2210,2210,2210,2210,0
20230630,175900,283796525,2210,2210,2210,2210,0
20230630,175800,283796525,2210,2210,2210,2210,0
20230630,175700,283796525,2210,2210,2210,2210,0
20230630,175600,283796525,2210,2210,2210,2210,0
20230630,175500,283796525,2210,2210,2210,2210,0
20230630,175400,283796525,2210,2210,2210,2210,0
20230630,175300,283796525,2210,2210,2210,2210,1649
20230630,175200,283796525,2210,2210,2210,2210,0
20230630,175100,283796525,2210,2210,2210,2210,0
20230630,175000,283796525,2210,2210,2210,2210,0
20230630,174900,283796525,2210,2210,2210,2210,0
20230630,174800,283796525,2210,2210,2210,2210,0
20230630,174700,283796525,2210,2210,2210,2210,0
20230630,174600,283796525,2210,2210,2210,2210,0
20230630,174500,283796525,2210,2210,2210,2210,0
20230630,174400,283796525,2210,2210,2210,2210,0
20230630,174300,283796525,2210,2210,2210,2210,0
20230630,174200,283796525,2210,2210,2210,2210,0
20230630,174100,283796525,2210,2210,2210,2210,0
20230630,174000,283796525,2210,2210,2210,2210,0
20230630,173900,283796525,2210,2210,2210,2210,0
20230630,173800,283796525,2210,2210,2210,2210,0
20230630,173700,283796525,2210,2210,2210,2210,0
20230630,173600,283796525,2210,2210,2210,2210,0
20230630,173500,283796525,2210,2210,2210,2210,0
20230630,173400,283796525,2210,2210,2210,2210,0
20230630,173300,283796525,2210,2210,2210,2210,0
20230630,173200,283796525,2210,2210,2210,2210,0
20230630,173100,283796525,2210,2210,2210,2210,0
20230630,173000,283796525,2210,2210,2210,2210,0
20230630,172900,283796525,2210,2210,2210,2210,0
20230630,172800,283796525,2210,2210,2210,2210,0
20230630,172700,283796525,2210,2210,2210,2210,0
20230630,172600,283796525,2210,2210,2210,2210,0
20230630,172500,283796525,2210,2210,2210,2210,0
20230630,172400,283796525,2210,2210,2210,2210,0
20230630,172300,283796525,2210,2210,2210,2210,1649
20230630,172200,283796525,2210,2210,2210,2210,0
20230630,172100,283796525,2210,2210,2210,2210,0
20230630,172000,283796525,2210,2210,2210,2210,0
20230630,171900,283796525,2210,2210,2210,2210,0
20230630,171800,283796525,2210,2210,2210,2210,0
20230630,171700,283796525,2210,2210,2210,2210,0
20230630,171600,283796525,2210,2210,2210,2210,0
20230630,171500,283796525,2210,2210,2210,2210,0
20230630,171400,283796525,2210,2210,2210,2210,0
20230630,171300,283796525,2210,2210,2210,2210,0
20230630,171200,283796525,2210,2210,2210,2210,0
20230630,171100,283796525,2210,2210,2210,2210,0
20230630,171000,283796525,2210,2210,2210,2210,0
20230630,170900,283796525,2210,2210,2210,2210,0
20230630,170800,283796525,2210,2210,2210,2210,0
20230630,170700,283796525,2210,2210,2210,2210,0
20230630,170600,283796525,2210,2210,2210,2210,0
20230630,170500,283796525,2210,2210,2210,2210,0
20230630,170400,283796525,2210,2210,2210,2210,0
20230630,170300,283796525,2210,2210,2210,2210,0
20230630,170200,283796525,2210,2210,2210,2210,0
20230630,170100,283796525,2210,2210,2210,2210,0
20230630,170000,283796525,2210,2210,2210,2210,0
20230630,165900,283796525,2210,2210,2210,2210,0
20230630,165800,283796525,2210,2210,2210,2210,0
20230630,165700,283796525,2210,2210,2210,2210,0
20230630,165600,283796525,2210,2210,2210,2210,0
20230630,165500,283796525,2210,2210,2210,2210,0
20230630,165400,283796525,2210,2210,2210,2210,0
20230630,165300,283796525,2210,2210,2210,2210,1649
20230630,165200,283796525,2210,2210,2210,2210,0
20230630,165100,283796525,2210,2210,2210,2210,0
20230630,165000,283796525,2210,2210,2210,2210,0
20230630,164900,283796525,2210,2210,2210,2210,0
20230630,164800,283796525,2210,2210,2210,2210,0
20230630,164700,283796525,2210,2210,2210,2210,0
20230630,164600,283796525,2210,2210,2210,2210,0
20230630,164500,283796525,2210,2210,2210,2210,0
20230630,164400,283796525,2210,2210,2210,2210,0
20230630,164300,283796525,2210,2210,2210,2210,0
20230630,164200,283796525,2210,2210,2210,2210,0
20230630,164100,283796525,2210,2210,2210,2210,0
20230630,164000,283796525,2210,2210,2210,2210,0
20230630,163900,283796525,2210,2210,2210,2210,0
20230630,163800,283796525,2210,2210,2210,2210,0
20230630,163700,283796525,2210,2210,2210,2210,0
20230630,163600,283796525,2210,2210,2210,2210,0
20230630,163500,283796525,2210,2210,2210,2210,0
20230630,163400,283796525,2210,2210,2210,2210,0
20230630,163300,283796525,2210,2210,2210,2210,0
20230630,163200,283796525,2210,2210,2210,2210,0
20230630,163100,283796525,2210,2210,2210,2210,0
20230630,163000,283796525,2210,2210,2210,2210,0
20230630,162900,283796525,2210,2210,2210,2210,0
20230630,162800,283796525,2210,2210,2210,2210,0
20230630,162700,283796525,2210,2210,2210,2210,0
20230630,162600,283796525,2210,2210,2210,2210,0
20230630,162500,283796525,2210,2210,2210,2210,0
20230630,162400,283796525,2210,2210,2210,2210,0
20230630,162300,283796525,2210,2210,2210,2210,1649
20230630,162200,283796525,2210,2210,2210,2210,0
20230630,162100,283796525,2210,2210,2210,2210,0
20230630,162000,283796525,2210,2210,2210,2210,0
20230630,161900,283796525,2210,2210,2210,2210,0
20230630,161800,283796525,2210,2210,2210,2210,0
20230630,161700,283796525,2210,2210,2210,2210,0
20230630,161600,283796525,2210,2210,2210,2210,0
20230630,161500,283796525,2210,2210,2210,2210,0
20230630,161400,283796525,2210,2210,2210,2210,0
20230630,161300,283796525,2210,2210,2210,2210,0
20230630,161200,283796525,2210,2210,2210,2210,0
20230630,161100,283796525,2210,2210,2210,2210,0
20230630,161000,283796525,2210,2210,2210,2210,0
20230630,160900,283796525,2210,2210,2210,2210,0
20230630,160800,283796525,2210,2210,2210,2210,0
20230630,160700,283796525,2210,2210,2210,2210,0
20230630,160600,283796525,2210,2210,2210,2210,0
20230630,160500,283796525,2210,2210,2210,2210,0
20230630,160400,283796525,2210,2210,2210,2210,0
20230630,160300,283796525,2210,2210,2210,2210,0
20230630,160200,283796525,2210,2210,2210,2210,0
20230630,160100,283796525,2210,2210,2210,2210,0
20230630,160000,283796525,2210,2210,2210,2210,0
20230630,155900,283796525,2210,2210,2210,2210,0
20230630,155800,283796525,2210,2210,2210,2210,0
20230630,155700,283796525,2210,2210,2210,2210,0
20230630,155600,283796525,2210,2210,2210,2210,0
20230630,155500,283796525,2210,2210,2210,2210,0
20230630,155400,283796525,2210,2210,2210,2210,0
20230630,155300,283796525,2210,2210,2210,2210,1649
20230630,155200,283796525,2210,2210,2210,2210,0
20230630,155100,283796525,2210,2210,2210,2210,0
20230630,155000,283796525,2210,2210,2210,2210,0
20230630,154900,283796525,2210,2210,2210,2210,0
20230630,154800,283796525,2210,2210,2210,2210,0
20230630,154700,283796525,2210,2210,2210,2210,0
20230630,154600,283796525,2210,2210,2210,2210,0
20230630,154500,283796525,2210,2210,2210,2210,0
20230630,154400,283796525,2210,2210,2210,2210,0
20230630,154300,283796525,2210,2210,2210,2210,0
20230630,154200,283796525,2210,2210,2210,2210,0
20230630,154100,283796525,2210,2210,2210,2210,0
20230630,154000,283796525,2210,2210,2210,2210,0
20230630,153900,283796525,2210,2210,2210,2210,0
20230630,153800,283796525,2210,2210,2210,2210,0
20230630,153700,283796525,2210,2210,2210,2210,0
20230630,153600,283796525,2210,2210,2210,2210,0
20230630,153500,283796525,2210,2210,2210,2210,0
20230630,153400,283796525,2210,2210,2210,2210,0
20230630,153300,283796525,2210,2210,2210,2210,0
20230630,153200,283796525,2210,2210,2210,2210,0
20230630,153100,283796525,2210,2210,2210,2210,0
20230630,153000,283796525,2210,2210,2210,2210,1649
20230630,152900,280152235,2215,2215,2215,2215,0
20230630,152800,280152235,2215,2215,2215,2215,0
20230630,152700,280152235,2215,2215,2215,2215,0
20230630,152600,280152235,2215,2215,2215,2215,0
20230630,152500,280152235,2215,2215,2215,2215,0
20230630,152400,280152235,2215,2215,2215,2215,0
20230630,152300,280152235,2215,2215,2215,2215,0
20230630,152200,280152235,2215,2215,2215,2215,0
20230630,152100,280152235,2215,2215,2215,2215,0
20230630,152000,280152235,2215,2215,2215,2215,0
20230630,151900,280152235,2215,2215,2215,2215,50
20230630,151800,280041485,2215,2215,2215,2215,20
20230630,151700,279997185,2215,2215,2215,2215,0
20230630,151600,279997185,2215,2200,2215,2200,1094
20230630,151500,277590355,2215,2205,2215,2205,133
20230630,151400,277297080,2215,2215,2215,2215,0
20230630,151300,277297080,2215,2205,2215,2205,6
20230630,151200,277283840,2215,2210,2215,2210,300
20230630,151100,276620030,2205,2200,2210,2200,203
20230630,151000,276173305,2200,2210,2210,2200,5021
20230630,150900,265121410,2210,2210,2210,2210,1000
20230630,150800,262911410,2210,2210,2210,2210,38
20230630,150700,262827430,2210,2210,2210,2210,0
20230630,150600,262827430,2210,2200,2210,2200,52
20230630,150500,262713020,2210,2210,2210,2210,102
20230630,150400,262487600,2205,2205,2205,2205,21
20230630,150300,262441295,2210,2210,2210,2210,0
20230630,150200,262441295,2210,2200,2210,2200,220
20230630,150100,261956200,2200,2205,2205,2200,25
20230630,150000,261901095,2205,2205,2210,2205,1199
20230630,145900,259257295,2210,2210,2210,2210,0
20230630,145800,259257295,2210,2210,2210,2210,45
20230630,145700,259157845,2210,2210,2210,2210,0
20230630,145600,259157845,2210,2205,2210,2205,12
20230630,145500,259131380,2210,2205,2210,2205,102
20230630,145400,258906465,2210,2210,2210,2210,0
20230630,145300,258906465,2210,2210,2210,2210,0
20230630,145200,258906465,2210,2210,2210,2210,0
20230630,145100,258906465,2210,2210,2210,2210,0
20230630,145000,258906465,2210,2210,2210,2210,0
20230630,144900,258906465,2210,2205,2210,2200,2280
20230630,144800,253889105,2210,2205,2210,2205,2
20230630,144700,253884690,2205,2205,2205,2205,2014
20230630,144600,249443820,2210,2210,2210,2210,0
20230630,144500,249443820,2210,2210,2210,2210,0
20230630,144400,249443820,2210,2210,2210,2210,0
20230630,144300,249443820,2210,2210,2210,2210,0
20230630,144200,249443820,2210,2210,2210,2210,0
20230630,144100,249443820,2210,2210,2210,2210,30
20230630,144000,249377520,2210,2205,2210,2205,464
20230630,143900,248354390,2205,2205,2205,2205,0
20230630,143800,248354390,2205,2210,2210,2205,4839
20230630,143700,237669625,2215,2215,2215,2215,90
20230630,143600,237470275,2210,2210,2210,2210,0
20230630,143500,237470275,2210,2210,2210,2210,1
20230630,143400,237468065,2210,2210,2210,2210,0
20230630,143300,237468065,2210,2210,2210,2210,1602
20230630,143200,233927645,2215,2215,2215,2215,0
20230630,143100,233927645,2215,2215,2215,2215,0
20230630,143000,233927645,2215,2215,2215,2215,0
20230630,142900,233927645,2215,2215,2215,2215,50
20230630,142800,233816895,2215,2215,2215,2215,0
20230630,142700,233816895,2215,2215,2215,2215,0
20230630,142600,233816895,2215,2215,2215,2215,3
20230630,142500,233810250,2210,2205,2210,2205,143
20230630,142400,233494435,2210,2210,2210,2210,504
20230630,142300,232380595,2205,2205,2205,2205,0
20230630,142200,232380595,2205,2205,2205,2205,891
20230630,142100,230415940,2205,2205,2205,2205,0
20230630,142000,230415940,2205,2205,2205,2205,0
20230630,141900,230415940,2205,2205,2205,2205,0
20230630,141800,230415940,2205,2205,2205,2205,1429
20230630,141700,227264995,2210,2210,2210,2210,0
20230630,141600,227264995,2210,2210,2210,2210,1
20230630,141500,227262785,2205,2205,2205,2205,500
20230630,141400,226160285,2215,2215,2215,2215,0
20230630,141300,226160285,2215,2215,2215,2215,28
20230630,141200,226098265,2215,2215,2215,2215,0
20230630,141100,226098265,2215,2215,2215,2215,0
20230630,141000,226098265,2215,2215,2215,2215,0
20230630,140900,226098265,2215,2215,2215,2215,0
20230630,140800,226098265,2215,2215,2215,2215,2
20230630,140700,226093835,2215,2215,2215,2215,0
20230630,140600,226093835,2215,2215,2215,2215,50
20230630,140500,225983085,2210,2210,2210,2210,494
20230630,140400,224891345,2210,2210,2210,2210,6
20230630,140300,224878085,2215,2215,2215,2215,0
20230630,140200,224878085,2215,2205,2215,2205,1020
20230630,140100,222628785,2210,2205,2210,2205,2604
20230630,140000,216877725,2200,2200,2200,2200,0
20230630,135900,216877725,2200,2200,2200,2200,0
20230630,135800,216877725,2200,2200,2200,2200,5
20230630,135700,216866725,2200,2200,2200,2200,0
20230630,135600,216866725,2200,2200,2200,2200,398
20230630,135500,215991125,2200,2200,2200,2200,0
20230630,135400,215991125,2200,2200,2200,2200,2
20230630,135300,215986725,2195,2195,2195,2195,0
20230630,135200,215986725,2195,2195,2195,2195,0
20230630,135100,215986725,2195,2195,2195,2195,0
20230630,135000,215986725,2195,2195,2195,2195,0
20230630,134900,215986725,2195,2195,2195,2195,0
20230630,134800,215986725,2195,2195,2195,2195,0
20230630,134700,215986725,2195,2195,2195,2195,0
20230630,134600,215986725,2195,2195,2195,2195,0
20230630,134500,215986725,2195,2195,2195,2195,111
20230630,134400,215743080,2200,2200,2200,2200,25
20230630,134300,215688080,2200,2200,2200,2200,21
20230630,134200,215641880,2200,2200,2200,2200,1
20230630,134100,215639680,2200,2200,2205,2200,3
20230630,134000,215633075,2205,2205,2205,2200,52
20230630,133900,215518420,2205,2205,2205,2205,0
20230630,133800,215518420,2205,2205,2205,2205,10
20230630,133700,215496370,2205,2205,2205,2205,0
20230630,133600,215496370,2205,2205,2205,2205,0
20230630,133500,215496370,2205,2205,2205,2205,0
20230630,133400,215496370,2205,2205,2205,2205,10
20230630,133300,215474320,2205,2205,2205,2205,1
20230630,133200,215472115,2200,2200,2200,2200,0
20230630,133100,215472115,2200,2200,2200,2200,1
20230630,133000,215469915,2200,2200,2200,2200,0
20230630,132900,215469915,2200,2200,2200,2200,1981
20230630,132800,211111715,2200,2200,2200,2200,28
20230630,132700,211050115,2205,2205,2205,2205,103
20230630,132600,210823000,2205,2205,2205,2205,0
20230630,132500,210823000,2205,2195,2205,2195,3
20230630,132400,210816395,2205,2205,2205,2205,2
20230630,132300,210811985,2195,2200,2200,2195,2000
20230630,132200,206417115,2205,2205,2205,2205,0
20230630,132100,206417115,2205,2205,2205,2205,0
20230630,132000,206417115,2205,2205,2205,2205,2
20230630,131900,206412705,2205,2205,2205,2205,0
20230630,131800,206412705,2205,2205,2205,2205,0
20230630,131700,206412705,2205,2205,2205,2205,5
20230630,131600,206401680,2205,2205,2205,2205,50
20230630,131500,206291430,2200,2200,2200,2200,0
20230630,131400,206291430,2200,2200,2200,2200,0
20230630,131300,206291430,2200,2200,2200,2200,2792
20230630,131200,200149030,2200,2200,2200,2200,0
20230630,131100,200149030,2200,2200,2200,2195,17
20230630,131000,200111660,2195,2195,2195,2195,50
20230630,130900,200001910,2195,2200,2200,2195,60
20230630,130800,199870160,2200,2200,2200,2200,0
20230630,130700,199870160,2200,2200,2200,2200,0
20230630,130600,199870160,2200,2200,2200,2200,0
20230630,130500,199870160,2200,2200,2200,2200,3
20230630,130400,199863560,2200,2200,2200,2200,0
20230630,130300,199863560,2200,2200,2200,2200,0
20230630,130200,199863560,2200,2200,2200,2200,0
20230630,130100,199863560,2200,2200,2200,2200,0
20230630,130000,199863560,2200,2200,2200,2200,8
20230630,125900,199845960,2200,2200,2200,2200,2
20230630,125800,199841560,2205,2205,2205,2205,1
20230630,125700,199839355,2205,2195,2205,2195,823
20230630,125600,198032860,2195,2195,2195,2195,600
20230630,125500,196715860,2205,2205,2205,2205,0
20230630,125400,196715860,2205,2205,2205,2205,100
20230630,125300,196495360,2195,2200,2200,2195,700
20230630,125200,194957685,2205,2205,2205,2205,0
20230630,125100,194957685,2205,2205,2205,2205,0
20230630,125000,194957685,2205,2205,2205,2205,0
20230630,124900,194957685,2205,2205,2205,2205,0
20230630,124800,194957685,2205,2205,2205,2205,0
20230630,124700,194957685,2205,2205,2205,2205,303
20230630,124600,194289570,2205,2205,2205,2205,0
20230630,124500,194289570,2205,2205,2205,2205,0
20230630,124400,194289570,2205,2205,2205,2205,0
20230630,124300,194289570,2205,2205,2205,2205,0
20230630,124200,194289570,2205,2205,2205,2205,0
20230630,124100,194289570,2205,2205,2205,2205,0
20230630,124000,194289570,2205,2205,2205,2205,0
20230630,123900,194289570,2205,2205,2205,2205,0
20230630,123800,194289570,2205,2205,2205,2205,0
20230630,123700,194289570,2205,2205,2205,2205,0
20230630,123600,194289570,2205,2205,2205,2205,244
20230630,123500,193751550,2205,2205,2205,2205,0
20230630,123400,193751550,2205,2205,2205,2205,0
20230630,123300,193751550,2205,2205,2205,2205,0
20230630,123200,193751550,2205,2205,2205,2205,0
20230630,123100,193751550,2205,2205,2205,2205,5
20230630,123000,193740525,2205,2205,2205,2205,1
20230630,122900,193738320,2200,2200,2200,2200,0
20230630,122800,193738320,2200,2200,2200,2200,164
20230630,122700,193377520,2195,2195,2195,2195,0
20230630,122600,193377520,2195,2195,2195,2195,0
20230630,122500,193377520,2195,2195,2195,2195,0
20230630,122400,193377520,2195,2195,2195,2195,2954
20230630,122300,186893490,2195,2195,2195,2195,883
20230630,122200,184955305,2200,2200,2200,2200,0
20230630,122100,184955305,2200,2200,2200,2200,0
20230630,122000,184955305,2200,2200,2200,2200,100
20230630,121900,184735305,2200,2200,2200,2200,1
20230630,121800,184733105,2200,2200,2200,2200,0
20230630,121700,184733105,2200,2200,2200,2200,0
20230630,121600,184733105,2200,2200,2200,2200,0
20230630,121500,184733105,2200,2200,2200,2200,22
20230630,121400,184684705,2200,2200,2200,2200,0
20230630,121300,184684705,2200,2200,2200,2200,0
20230630,121200,184684705,2200,2200,2200,2200,136
20230630,121100,184385505,2195,2195,2195,2195,100
20230630,121000,184166005,2195,2195,2195,2195,1
20230630,120900,184163810,2200,2200,2200,2200,10
20230630,120800,184141810,2200,2200,2200,2200,51
20230630,120700,184029610,2200,2200,2200,2200,10
20230630,120600,184007610,2195,2195,2195,2195,2092
20230630,120500,179415670,2195,2195,2195,2195,0
20230630,120400,179415670,2195,2195,2195,2195,0
20230630,120300,179415670,2195,2195,2195,2195,457
20230630,120200,178412555,2200,2200,2200,2200,100
20230630,120100,178192555,2200,2200,2200,2200,0
20230630,120000,178192555,2200,2200,2200,2200,21
20230630,115900,178146355,2195,2195,2195,2195,2
20230630,115800,178141965,2200,2200,2200,2200,2
20230630,115700,178137565,2200,2200,2200,2200,0
20230630,115600,178137565,2200,2200,2200,2200,0
20230630,115500,178137565,2200,2200,2200,2200,0
20230630,115400,178137565,2200,2200,2200,2200,200
20230630,115300,177697565,2210,2200,2210,2200,568
20230630,115200,176447955,2200,2200,2200,2200,1
20230630,115100,176445755,2190,2190,2190,2190,0
20230630,115000,176445755,2190,2190,2190,2190,0
20230630,114900,176445755,2190,2190,2190,2190,450
20230630,114800,175460255,2190,2195,2195,2190,100
20230630,114700,175241155,2200,2200,2200,2200,0
20230630,114600,175241155,2200,2200,2200,2200,0
20230630,114500,175241155,2200,2200,2200,2200,0
20230630,114400,175241155,2200,2200,2200,2200,0
20230630,114300,175241155,2200,2200,2200,2200,6
20230630,114200,175227955,2200,2200,2200,2200,0
20230630,114100,175227955,2200,2200,2200,2200,0
20230630,114000,175227955,2200,2200,2200,2200,10
20230630,113900,175205955,2190,2190,2190,2190,4453
20230630,113800,165453885,2195,2195,2195,2195,0
20230630,113700,165453885,2195,2195,2195,2195,0
20230630,113600,165453885,2195,2195,2195,2195,100
20230630,113500,165234385,2195,2195,2195,2195,0
20230630,113400,165234385,2195,2195,2195,2195,206
20230630,113300,164782215,2195,2185,2195,2185,6
20230630,113200,164769055,2190,2190,2190,2190,2129
20230630,113100,160106545,2195,2195,2195,2195,1
20230630,113000,160104350,2195,2195,2195,2195,12
20230630,112900,160078010,2195,2195,2195,2195,0
20230630,112800,160078010,2195,2195,2195,2195,3
20230630,112700,160071425,2195,2195,2195,2195,0
20230630,112600,160071425,2195,2195,2195,2195,377
20230630,112500,159243910,2195,2195,2195,2195,0
20230630,112400,159243910,2195,2195,2195,2195,810
20230630,112300,157465960,2195,2195,2195,2195,0
20230630,112200,157465960,2195,2200,2200,2195,1601
20230630,112100,153951760,2200,2200,2200,2200,0
20230630,112000,153951760,2200,2200,2200,2200,0
20230630,111900,153951760,2200,2200,2200,2200,0
20230630,111800,153951760,2200,2200,2200,2200,5
20230630,111700,153940760,2200,2200,2200,2200,0
20230630,111600,153940760,2200,2200,2200,2200,0
20230630,111500,153940760,2200,2200,2200,2200,0
20230630,111400,153940760,2200,2200,2200,2200,5
20230630,111300,153929760,2200,2200,2200,2200,0
20230630,111200,153929760,2200,2200,2200,2200,425
20230630,111100,152994760,2205,2205,2205,2205,0
20230630,111000,152994760,2205,2205,2205,2205,4
20230630,110900,152985940,2210,2210,2210,2210,0
20230630,110800,152985940,2210,2210,2210,2210,0
20230630,110700,152985940,2210,2210,2210,2210,0
20230630,110600,152985940,2210,2210,2210,2210,0
20230630,110500,152985940,2210,2210,2210,2210,14
20230630,110400,152955000,2210,2210,2210,2210,0
20230630,110300,152955000,2210,2210,2210,2210,0
20230630,110200,152955000,2210,2210,2210,2210,0
20230630,110100,152955000,2210,2210,2210,2210,1
20230630,110000,152952790,2195,2195,2195,2195,1
20230630,105900,152950595,2210,2210,2210,2210,0
20230630,105800,152950595,2210,2195,2210,2195,131
20230630,105700,152663035,2195,2195,2195,2195,0
20230630,105600,152663035,2195,2195,2195,2195,0
20230630,105500,152663035,2195,2200,2200,2195,558
20230630,105400,151435725,2210,2210,2210,2210,0
20230630,105300,151435725,2210,2205,2210,2205,276
20230630,105200,150827125,2205,2205,2205,2205,0
20230630,105100,150827125,2205,2205,2205,2205,0
20230630,105000,150827125,2205,2205,2205,2205,1
20230630,104900,150824920,2190,2200,2200,2190,2378
20230630,104800,145611890,2205,2205,2205,2205,23
20230630,104700,145561175,2205,2205,2205,2205,0
20230630,104600,145561175,2205,2205,2205,2205,0
20230630,104500,145561175,2205,2205,2205,2205,0
20230630,104400,145561175,2205,2205,2205,2205,100
20230630,104300,145340675,2205,2205,2205,2205,30
20230630,104200,145274525,2205,2205,2205,2205,2
20230630,104100,145270115,2205,2205,2205,2205,1
20230630,104000,145267910,2195,2200,2200,2195,170
20230630,103900,144894200,2205,2205,2205,2205,0
20230630,103800,144894200,2205,2205,2205,2205,0
20230630,103700,144894200,2205,2205,2205,2205,0
20230630,103600,144894200,2205,2205,2205,2205,0
20230630,103500,144894200,2205,2205,2205,2205,0
20230630,103400,144894200,2205,2205,2205,2205,2
20230630,103300,144889790,2205,2205,2205,2205,0
20230630,103200,144889790,2205,2205,2205,2205,10
20230630,103100,144867740,2205,2205,2205,2205,0
20230630,103000,144867740,2205,2205,2205,2205,328
20230630,102900,144144500,2210,2205,2210,2205,99
20230630,102800,143926200,2205,2205,2205,2205,5
20230630,102700,143915175,2210,2210,2210,2210,0
20230630,102600,143915175,2210,2210,2210,2210,142
20230630,102500,143601355,2225,2225,2225,2225,1
20230630,102400,143599130,2210,2215,2215,2210,819
20230630,102300,141785725,2215,2225,2225,2215,36
20230630,102200,141705635,2225,2225,2225,2225,0
20230630,102100,141705635,2225,2220,2225,2220,11
20230630,102000,141681210,2220,2220,2220,2220,300
20230630,101900,141015210,2225,2225,2225,2225,291
20230630,101800,140367735,2225,2215,2225,2215,319
20230630,101700,139659640,2220,2210,2220,2210,641
20230630,101600,138240900,2215,2215,2215,2210,1004
20230630,101500,136019950,2215,2210,2215,2210,1041
20230630,101400,133716460,2210,2210,2210,2210,290
20230630,101300,133075560,2215,2210,2215,2210,12
20230630,101200,133049035,2205,2205,2205,2205,101
20230630,101100,132826330,2200,2200,2200,2200,1191
20230630,101000,130206130,2200,2200,2200,2200,4105
20230630,100900,121175130,2200,2200,2200,2200,0
20230630,100800,121175130,2200,2200,2200,2200,11
20230630,100700,121150930,2195,2195,2195,2190,4514
20230630,100600,111264290,2195,2195,2195,2195,20
20230630,100500,111220390,2195,2195,2195,2195,0
20230630,100400,111220390,2195,2195,2195,2195,0
20230630,100300,111220390,2195,2195,2195,2195,0
20230630,100200,111220390,2195,2195,2195,2195,0
20230630,100100,111220390,2195,2195,2195,2195,0
20230630,100000,111220390,2195,2195,2195,2195,0
20230630,095900,111220390,2195,2195,2195,2195,1
20230630,095800,111218195,2185,2185,2185,2185,1
20230630,095700,111216010,2190,2185,2190,2185,148
20230630,095600,110892625,2185,2185,2185,2185,100
20230630,095500,110674125,2190,2195,2195,2190,1706
20230630,095400,106932985,2195,2195,2195,2195,0
20230630,095300,106932985,2195,2195,2195,2195,0
20230630,095200,106932985,2195,2195,2195,2195,10
20230630,095100,106911035,2195,2195,2195,2195,1
20230630,095000,106908840,2195,2195,2195,2195,0
20230630,094900,106908840,2195,2195,2195,2195,273
20230630,094800,106309605,2195,2195,2195,2195,319
20230630,094700,105609400,2200,2200,2200,2200,1
20230630,094600,105607200,2200,2195,2200,2195,26
20230630,094500,105550125,2195,2195,2195,2195,875
20230630,094400,103629500,2190,2190,2190,2190,0
20230630,094300,103629500,2190,2190,2190,2190,0
20230630,094200,103629500,2190,2200,2200,2190,110
20230630,094100,103388500,2180,2190,2190,2180,1150
20230630,094000,100873560,2200,2200,2200,2200,40
20230630,093900,100785560,2200,2200,2200,2200,20
20230630,093800,100741560,2195,2185,2195,2185,3677
20230630,093700,92696665,2185,2185,2185,2185,100
20230630,093600,92478165,2180,2185,2185,2180,502
20230630,093500,91383795,2185,2185,2185,2175,595
20230630,093400,90087660,2185,2185,2185,2185,1
20230630,093300,90085475,2180,2175,2180,2175,124
20230630,093200,89815170,2175,2175,2175,2175,0
20230630,093100,89815170,2175,2175,2175,2175,10
20230630,093000,89793420,2175,2175,2175,2175,175
20230630,092900,89412795,2170,2180,2180,2170,2801
20230630,092800,83318155,2180,2180,2180,2175,811
20230630,092700,81554175,2180,2180,2180,2180,1
20230630,092600,81551995,2180,2185,2185,2180,176
20230630,092500,81168310,2180,2180,2180,2180,330
20230630,092400,80448910,2180,2175,2180,2175,1138
20230630,092300,77968570,2170,2170,2170,2170,142
20230630,092200,77660430,2175,2175,2175,2170,5827
20230630,092100,64990205,2175,2180,2180,2175,3157
20230630,092000,58116695,2180,2185,2185,2180,510
20230630,091900,57004845,2175,2175,2185,2175,2724
20230630,091800,51075145,2185,2180,2185,2180,6
20230630,091700,51062045,2185,2175,2185,2175,2912
20230630,091600,44725545,2175,2175,2175,2175,846
20230630,091500,42885495,2175,2180,2180,2175,295
20230630,091400,42243645,2180,2180,2180,2180,5281
20230630,091300,30731065,2180,2185,2185,2180,120
20230630,091200,30469165,2185,2185,2185,2185,0
20230630,091100,30469165,2185,2185,2185,2185,1562
20230630,091000,27056195,2200,2190,2200,2190,1385
20230630,090900,24023005,2195,2195,2195,2195,1311
20230630,090800,21145360,2195,2190,2195,2190,725
20230630,090700,19557600,2190,2190,2190,2185,115
20230630,090600,19306190,2180,2185,2185,2180,1216
20230630,090500,16653305,2190,2190,2190,2190,0
20230630,090400,16653305,2190,2185,2190,2185,2637
20230630,090300,10890815,2190,2190,2190,2190,0
20230630,090200,10890815,2190,2190,2190,2190,731
20230630,090100,9289925,2195,2200,2200,2195,13
20230630,090000,9261380,2200,2180,2200,2180,4242