stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185700,10643387920,2745,2745,2745,2745,26601
20230630,185600,10643387920,2745,2745,2745,2745,0
20230630,185500,10643387920,2745,2745,2745,2745,0
20230630,185400,10643387920,2745,2745,2745,2745,0
20230630,185300,10643387920,2745,2745,2745,2745,0
20230630,185200,10643387920,2745,2745,2745,2745,0
20230630,185100,10643387920,2745,2745,2745,2745,0
20230630,185000,10643387920,2745,2745,2745,2745,0
20230630,184900,10643387920,2745,2745,2745,2745,0
20230630,184800,10643387920,2745,2745,2745,2745,0
20230630,184700,10643387920,2745,2745,2745,2745,0
20230630,184600,10643387920,2745,2745,2745,2745,0
20230630,184500,10643387920,2745,2745,2745,2745,0
20230630,184400,10643387920,2745,2745,2745,2745,0
20230630,184300,10643387920,2745,2745,2745,2745,0
20230630,184200,10643387920,2745,2745,2745,2745,0
20230630,184100,10643387920,2745,2745,2745,2745,0
20230630,184000,10643387920,2745,2745,2745,2745,0
20230630,183900,10643387920,2745,2745,2745,2745,0
20230630,183800,10643387920,2745,2745,2745,2745,0
20230630,183700,10643387920,2745,2745,2745,2745,0
20230630,183600,10643387920,2745,2745,2745,2745,0
20230630,183500,10643387920,2745,2745,2745,2745,0
20230630,183400,10643387920,2745,2745,2745,2745,0
20230630,183300,10643387920,2745,2745,2745,2745,0
20230630,183200,10643387920,2745,2745,2745,2745,0
20230630,183100,10643387920,2745,2745,2745,2745,0
20230630,183000,10643387920,2745,2745,2745,2745,0
20230630,182900,10643387920,2745,2745,2745,2745,0
20230630,182800,10643387920,2745,2745,2745,2745,0
20230630,182700,10643387920,2745,2745,2745,2745,26601
20230630,182600,10643387920,2745,2745,2745,2745,0
20230630,182500,10643387920,2745,2745,2745,2745,0
20230630,182400,10643387920,2745,2745,2745,2745,0
20230630,182300,10643387920,2745,2745,2745,2745,0
20230630,182200,10643387920,2745,2745,2745,2745,0
20230630,182100,10643387920,2745,2745,2745,2745,0
20230630,182000,10643387920,2745,2745,2745,2745,0
20230630,181900,10643387920,2745,2745,2745,2745,0
20230630,181800,10643387920,2745,2745,2745,2745,0
20230630,181700,10643387920,2745,2745,2745,2745,0
20230630,181600,10643387920,2745,2745,2745,2745,0
20230630,181500,10643387920,2745,2745,2745,2745,0
20230630,181400,10643387920,2745,2745,2745,2745,0
20230630,181300,10643387920,2745,2745,2745,2745,0
20230630,181200,10643387920,2745,2745,2745,2745,0
20230630,181100,10643387920,2745,2745,2745,2745,0
20230630,181000,10643387920,2745,2745,2745,2745,0
20230630,180900,10643387920,2745,2745,2745,2745,0
20230630,180800,10643387920,2745,2745,2745,2745,0
20230630,180700,10643387920,2745,2745,2745,2745,0
20230630,180600,10643387920,2745,2745,2745,2745,0
20230630,180500,10643387920,2745,2745,2745,2745,0
20230630,180400,10643387920,2745,2745,2745,2745,0
20230630,180300,10643387920,2745,2745,2745,2745,0
20230630,180200,10643387920,2745,2745,2745,2745,0
20230630,180100,10643387920,2745,2745,2745,2745,0
20230630,180000,10643387920,2745,2745,2745,2745,0
20230630,175900,10643387920,2745,2745,2745,2745,0
20230630,175800,10643387920,2745,2745,2745,2745,0
20230630,175700,10643387920,2745,2745,2745,2745,26601
20230630,175600,10643387920,2745,2745,2745,2745,0
20230630,175500,10643387920,2745,2745,2745,2745,0
20230630,175400,10643387920,2745,2745,2745,2745,0
20230630,175300,10643387920,2745,2745,2745,2745,0
20230630,175200,10643387920,2745,2745,2745,2745,0
20230630,175100,10643387920,2745,2745,2745,2745,0
20230630,175000,10643387920,2745,2745,2745,2745,0
20230630,174900,10643387920,2745,2745,2745,2745,0
20230630,174800,10643387920,2745,2745,2745,2745,0
20230630,174700,10643387920,2745,2745,2745,2745,0
20230630,174600,10643387920,2745,2745,2745,2745,0
20230630,174500,10643387920,2745,2745,2745,2745,0
20230630,174400,10643387920,2745,2745,2745,2745,0
20230630,174300,10643387920,2745,2745,2745,2745,0
20230630,174200,10643387920,2745,2745,2745,2745,0
20230630,174100,10643387920,2745,2745,2745,2745,0
20230630,174000,10643387920,2745,2745,2745,2745,0
20230630,173900,10643387920,2745,2745,2745,2745,0
20230630,173800,10643387920,2745,2745,2745,2745,0
20230630,173700,10643387920,2745,2745,2745,2745,0
20230630,173600,10643387920,2745,2745,2745,2745,0
20230630,173500,10643387920,2745,2745,2745,2745,0
20230630,173400,10643387920,2745,2745,2745,2745,0
20230630,173300,10643387920,2745,2745,2745,2745,0
20230630,173200,10643387920,2745,2745,2745,2745,0
20230630,173100,10643387920,2745,2745,2745,2745,0
20230630,173000,10643387920,2745,2745,2745,2745,0
20230630,172900,10643387920,2745,2745,2745,2745,0
20230630,172800,10643387920,2745,2745,2745,2745,0
20230630,172700,10643387920,2745,2745,2745,2745,26601
20230630,172600,10643387920,2745,2745,2745,2745,0
20230630,172500,10643387920,2745,2745,2745,2745,0
20230630,172400,10643387920,2745,2745,2745,2745,0
20230630,172300,10643387920,2745,2745,2745,2745,0
20230630,172200,10643387920,2745,2745,2745,2745,0
20230630,172100,10643387920,2745,2745,2745,2745,0
20230630,172000,10643387920,2745,2745,2745,2745,0
20230630,171900,10643387920,2745,2745,2745,2745,0
20230630,171800,10643387920,2745,2745,2745,2745,0
20230630,171700,10643387920,2745,2745,2745,2745,0
20230630,171600,10643387920,2745,2745,2745,2745,0
20230630,171500,10643387920,2745,2745,2745,2745,0
20230630,171400,10643387920,2745,2745,2745,2745,0
20230630,171300,10643387920,2745,2745,2745,2745,0
20230630,171200,10643387920,2745,2745,2745,2745,0
20230630,171100,10643387920,2745,2745,2745,2745,0
20230630,171000,10643387920,2745,2745,2745,2745,0
20230630,170900,10643387920,2745,2745,2745,2745,0
20230630,170800,10643387920,2745,2745,2745,2745,0
20230630,170700,10643387920,2745,2745,2745,2745,0
20230630,170600,10643387920,2745,2745,2745,2745,0
20230630,170500,10643387920,2745,2745,2745,2745,0
20230630,170400,10643387920,2745,2745,2745,2745,0
20230630,170300,10643387920,2745,2745,2745,2745,0
20230630,170200,10643387920,2745,2745,2745,2745,0
20230630,170100,10643387920,2745,2745,2745,2745,0
20230630,170000,10643387920,2745,2745,2745,2745,0
20230630,165900,10643387920,2745,2745,2745,2745,0
20230630,165800,10643387920,2745,2745,2745,2745,0
20230630,165700,10643387920,2745,2745,2745,2745,26601
20230630,165600,10643387920,2745,2745,2745,2745,0
20230630,165500,10643387920,2745,2745,2745,2745,0
20230630,165400,10643387920,2745,2745,2745,2745,0
20230630,165300,10643387920,2745,2745,2745,2745,0
20230630,165200,10643387920,2745,2745,2745,2745,0
20230630,165100,10643387920,2745,2745,2745,2745,0
20230630,165000,10643387920,2745,2745,2745,2745,0
20230630,164900,10643387920,2745,2745,2745,2745,0
20230630,164800,10643387920,2745,2745,2745,2745,0
20230630,164700,10643387920,2745,2745,2745,2745,0
20230630,164600,10643387920,2745,2745,2745,2745,0
20230630,164500,10643387920,2745,2745,2745,2745,0
20230630,164400,10643387920,2745,2745,2745,2745,0
20230630,164300,10643387920,2745,2745,2745,2745,0
20230630,164200,10643387920,2745,2745,2745,2745,0
20230630,164100,10643387920,2745,2745,2745,2745,0
20230630,164000,10643387920,2745,2745,2745,2745,0
20230630,163900,10643387920,2745,2745,2745,2745,0
20230630,163800,10643387920,2745,2745,2745,2745,0
20230630,163700,10643387920,2745,2745,2745,2745,0
20230630,163600,10643387920,2745,2745,2745,2745,0
20230630,163500,10643387920,2745,2745,2745,2745,0
20230630,163400,10643387920,2745,2745,2745,2745,0
20230630,163300,10643387920,2745,2745,2745,2745,0
20230630,163200,10643387920,2745,2745,2745,2745,0
20230630,163100,10643387920,2745,2745,2745,2745,0
20230630,163000,10643387920,2745,2745,2745,2745,0
20230630,162900,10643387920,2745,2745,2745,2745,0
20230630,162800,10643387920,2745,2745,2745,2745,0
20230630,162700,10643387920,2745,2745,2745,2745,26601
20230630,162600,10643387920,2745,2745,2745,2745,0
20230630,162500,10643387920,2745,2745,2745,2745,0
20230630,162400,10643387920,2745,2745,2745,2745,0
20230630,162300,10643387920,2745,2745,2745,2745,0
20230630,162200,10643387920,2745,2745,2745,2745,0
20230630,162100,10643387920,2745,2745,2745,2745,0
20230630,162000,10643387920,2745,2745,2745,2745,0
20230630,161900,10643387920,2745,2745,2745,2745,0
20230630,161800,10643387920,2745,2745,2745,2745,0
20230630,161700,10643387920,2745,2745,2745,2745,0
20230630,161600,10643387920,2745,2745,2745,2745,0
20230630,161500,10643387920,2745,2745,2745,2745,0
20230630,161400,10643387920,2745,2745,2745,2745,0
20230630,161300,10643387920,2745,2745,2745,2745,0
20230630,161200,10643387920,2745,2745,2745,2745,0
20230630,161100,10643387920,2745,2745,2745,2745,0
20230630,161000,10643387920,2745,2745,2745,2745,0
20230630,160900,10643387920,2745,2745,2745,2745,0
20230630,160800,10643387920,2745,2745,2745,2745,0
20230630,160700,10643387920,2745,2745,2745,2745,0
20230630,160600,10643387920,2745,2745,2745,2745,0
20230630,160500,10643387920,2745,2745,2745,2745,0
20230630,160400,10643387920,2745,2745,2745,2745,0
20230630,160300,10643387920,2745,2745,2745,2745,0
20230630,160200,10643387920,2745,2745,2745,2745,0
20230630,160100,10643387920,2745,2745,2745,2745,0
20230630,160000,10643387920,2745,2745,2745,2745,0
20230630,155900,10643387920,2745,2745,2745,2745,0
20230630,155800,10643387920,2745,2745,2745,2745,0
20230630,155700,10643387920,2745,2745,2745,2745,26601
20230630,155600,10643387920,2745,2745,2745,2745,0
20230630,155500,10643387920,2745,2745,2745,2745,0
20230630,155400,10643387920,2745,2745,2745,2745,0
20230630,155300,10643387920,2745,2745,2745,2745,0
20230630,155200,10643387920,2745,2745,2745,2745,0
20230630,155100,10643387920,2745,2745,2745,2745,0
20230630,155000,10643387920,2745,2745,2745,2745,0
20230630,154900,10643387920,2745,2745,2745,2745,0
20230630,154800,10643387920,2745,2745,2745,2745,0
20230630,154700,10643387920,2745,2745,2745,2745,0
20230630,154600,10643387920,2745,2745,2745,2745,0
20230630,154500,10643387920,2745,2745,2745,2745,0
20230630,154400,10643387920,2745,2745,2745,2745,0
20230630,154300,10643387920,2745,2745,2745,2745,0
20230630,154200,10643387920,2745,2745,2745,2745,0
20230630,154100,10643387920,2745,2745,2745,2745,0
20230630,154000,10643387920,2745,2745,2745,2745,0
20230630,153900,10643387920,2745,2745,2745,2745,0
20230630,153800,10643387920,2745,2745,2745,2745,0
20230630,153700,10643387920,2745,2745,2745,2745,0
20230630,153600,10643387920,2745,2745,2745,2745,0
20230630,153500,10643387920,2745,2745,2745,2745,0
20230630,153400,10643387920,2745,2745,2745,2745,0
20230630,153300,10643387920,2745,2745,2745,2745,0
20230630,153200,10643387920,2745,2745,2745,2745,0
20230630,153100,10643387920,2745,2745,2745,2745,0
20230630,153000,10643387920,2745,2745,2745,2745,26601
20230630,152900,10570368175,2740,2740,2740,2740,0
20230630,152800,10570368175,2740,2740,2740,2740,0
20230630,152700,10570368175,2740,2740,2740,2740,0
20230630,152600,10570368175,2740,2740,2740,2740,0
20230630,152500,10570368175,2740,2740,2740,2740,0
20230630,152400,10570368175,2740,2740,2740,2740,0
20230630,152300,10570368175,2740,2740,2740,2740,0
20230630,152200,10570368175,2740,2740,2740,2740,0
20230630,152100,10570368175,2740,2740,2740,2740,0
20230630,152000,10570368175,2740,2740,2740,2740,0
20230630,151900,10570368175,2740,2735,2745,2730,20169
20230630,151800,10515172730,2735,2735,2735,2735,966
20230630,151700,10512530720,2735,2725,2735,2725,6678
20230630,151600,10494303610,2725,2725,2730,2720,4515
20230630,151500,10481991280,2720,2730,2730,2720,4051
20230630,151400,10470972150,2720,2725,2725,2715,5149
20230630,151300,10456941675,2725,2725,2725,2710,687
20230630,151200,10455076510,2715,2705,2725,2705,6243
20230630,151100,10438140295,2705,2705,2715,2705,8009
20230630,151000,10416399950,2705,2700,2710,2700,3404
20230630,150900,10407190505,2695,2690,2695,2690,14876
20230630,150800,10367159785,2690,2700,2705,2690,13687
20230630,150700,10330228035,2700,2710,2710,2700,1845
20230630,150600,10325240085,2710,2700,2710,2700,9671
20230630,150500,10299108525,2700,2705,2710,2700,2179
20230630,150400,10293225075,2705,2705,2705,2700,8461
20230630,150300,10270363055,2705,2710,2710,2705,5055
20230630,150200,10256677965,2710,2710,2710,2710,4749
20230630,150100,10243808175,2710,2705,2710,2700,6810
20230630,150000,10225389890,2705,2720,2720,2705,8864
20230630,145900,10201353420,2730,2715,2730,2715,7666
20230630,145800,10180442770,2710,2700,2710,2700,3750
20230630,145700,10170291630,2700,2705,2710,2700,3410
20230630,145600,10161071425,2710,2705,2710,2700,9124
20230630,145500,10136420060,2710,2710,2710,2710,1676
20230630,145400,10131878100,2710,2710,2710,2710,50
20230630,145300,10131742600,2715,2715,2715,2705,39
20230630,145200,10131636775,2705,2710,2710,2705,310
20230630,145100,10130796725,2700,2720,2725,2700,6170
20230630,145000,10114075645,2720,2720,2720,2720,670
20230630,144900,10112253245,2720,2725,2725,2715,6251
20230630,144800,10095245470,2730,2735,2735,2730,665
20230630,144700,10093427490,2740,2735,2740,2735,4705
20230630,144600,10080559310,2735,2730,2735,2725,4798
20230630,144500,10067440390,2725,2725,2725,2725,4726
20230630,144400,10054562040,2725,2720,2725,2720,1034
20230630,144300,10051749440,2725,2725,2725,2725,538
20230630,144200,10050283390,2725,2715,2725,2715,2498
20230630,144100,10043493820,2720,2720,2720,2720,1692
20230630,144000,10038891580,2720,2735,2735,2720,1978
20230630,143900,10033511360,2735,2735,2740,2720,7562
20230630,143800,10012839435,2720,2740,2740,2720,9334
20230630,143700,9987378740,2735,2740,2740,2735,2737
20230630,143600,9979885030,2740,2740,2745,2740,7908
20230630,143500,9958212685,2740,2735,2740,2735,9633
20230630,143400,9931840630,2740,2735,2740,2735,2578
20230630,143300,9924788035,2740,2720,2740,2720,15749
20230630,143200,9881774135,2720,2720,2720,2715,3227
20230630,143100,9873003665,2715,2715,2715,2710,1124
20230630,143000,9869954505,2710,2690,2710,2690,9126
20230630,142900,9845330285,2695,2695,2695,2690,2263
20230630,142800,9839231805,2695,2695,2700,2690,10636
20230630,142700,9810568275,2695,2695,2700,2690,2902
20230630,142600,9802742900,2695,2695,2700,2695,2070
20230630,142500,9797158905,2695,2690,2695,2690,1209
20230630,142400,9793902100,2700,2700,2700,2690,1605
20230630,142300,9789572100,2685,2695,2700,2685,11494
20230630,142200,9758643420,2695,2700,2705,2695,1720
20230630,142100,9753999580,2705,2695,2705,2695,2655
20230630,142000,9746831150,2695,2700,2700,2695,2952
20230630,141900,9738871425,2700,2690,2700,2685,4770
20230630,141800,9726038875,2690,2695,2700,2690,4238
20230630,141700,9714623810,2685,2690,2690,2685,18966
20230630,141600,9663689720,2685,2690,2695,2685,3713
20230630,141500,9653698885,2690,2700,2700,2690,3748
20230630,141400,9643593300,2700,2695,2705,2695,6212
20230630,141300,9626842245,2695,2720,2720,2695,13974
20230630,141200,9589008390,2720,2740,2745,2710,16892
20230630,141100,9542984275,2745,2735,2745,2720,47850
20230630,141000,9412356550,2730,2720,2730,2720,9285
20230630,140900,9387052715,2715,2715,2720,2715,14746
20230630,140800,9346977400,2720,2710,2720,2710,1909
20230630,140700,9341795100,2705,2705,2720,2705,14608
20230630,140600,9302182795,2705,2700,2715,2700,4740
20230630,140500,9289338880,2700,2710,2710,2700,958
20230630,140400,9286752250,2705,2690,2705,2690,7901
20230630,140300,9265390465,2690,2690,2705,2690,12890
20230630,140200,9230634325,2695,2710,2710,2690,19251
20230630,140100,9178667275,2705,2705,2715,2690,8197
20230630,140000,9156515095,2720,2695,2720,2685,39709
20230630,135900,9049144215,2690,2675,2695,2670,18491
20230630,135800,8999589660,2675,2670,2675,2665,5093
20230630,135700,8985997605,2670,2670,2675,2660,6420
20230630,135600,8968885105,2675,2660,2675,2660,8962
20230630,135500,8945033565,2660,2650,2660,2650,10153
20230630,135400,8918066805,2655,2635,2655,2635,16354
20230630,135300,8874900465,2630,2645,2645,2625,9404
20230630,135200,8850134665,2645,2670,2675,2645,30390
20230630,135100,8769302055,2655,2640,2660,2635,20277
20230630,135000,8715562800,2635,2625,2635,2625,9068
20230630,134900,8691707470,2615,2620,2620,2615,1540
20230630,134800,8687672675,2605,2610,2630,2605,27894
20230630,134700,8614423740,2620,2615,2620,2605,1102
20230630,134600,8611540520,2615,2615,2615,2610,4431
20230630,134500,8599953960,2615,2595,2615,2595,23628
20230630,134400,8538270620,2595,2600,2605,2595,6984
20230630,134300,8520080250,2605,2600,2605,2600,5213
20230630,134200,8506522405,2600,2590,2600,2590,901
20230630,134100,8504182995,2590,2590,2595,2590,5406
20230630,134000,8490180900,2585,2580,2590,2580,2624
20230630,133900,8483407355,2575,2575,2580,2575,2879
20230630,133800,8475993660,2580,2575,2580,2575,446
20230630,133700,8474843535,2575,2575,2580,2575,2712
20230630,133600,8467857500,2580,2575,2580,2575,1117
20230630,133500,8464980970,2575,2580,2580,2575,169
20230630,133400,8464545505,2580,2580,2580,2575,1872
20230630,133300,8459724825,2580,2580,2580,2575,221
20230630,133200,8459154845,2580,2585,2585,2580,6002
20230630,133100,8443639725,2585,2580,2585,2580,592
20230630,133000,8442111505,2585,2575,2585,2575,4541
20230630,132900,8430415390,2565,2565,2565,2565,0
20230630,132800,8430415390,2565,2570,2570,2565,3172
20230630,132700,8422278785,2570,2570,2570,2570,2838
20230630,132600,8414985125,2570,2575,2575,2570,65
20230630,132500,8414817825,2575,2585,2585,2570,2300
20230630,132400,8408903765,2580,2590,2590,2580,6681
20230630,132300,8391661850,2585,2585,2590,2585,1858
20230630,132200,8386853660,2590,2595,2595,2585,6509
20230630,132100,8369963405,2590,2590,2600,2590,11386
20230630,132000,8340441495,2590,2580,2590,2580,8825
20230630,131900,8317670225,2580,2575,2580,2570,4192
20230630,131800,8306864885,2575,2575,2575,2575,1912
20230630,131700,8301941485,2575,2575,2575,2570,2327
20230630,131600,8295960980,2575,2575,2575,2575,1546
20230630,131500,8291980030,2575,2575,2575,2575,2101
20230630,131400,8286569955,2575,2575,2580,2570,1436
20230630,131300,8282871410,2575,2570,2580,2570,7054
20230630,131200,8264742610,2560,2560,2570,2560,9134
20230630,131100,8241322130,2560,2555,2560,2550,6051
20230630,131000,8225860280,2555,2560,2565,2550,4911
20230630,130900,8213313880,2565,2565,2565,2555,2476
20230630,130800,8206975240,2565,2565,2565,2565,551
20230630,130700,8205561925,2560,2555,2560,2555,5390
20230630,130600,8191766975,2555,2555,2560,2555,1609
20230630,130500,8187649335,2555,2560,2565,2555,4014
20230630,130400,8177369635,2560,2550,2560,2550,9411
20230630,130300,8153301400,2550,2550,2555,2545,5827
20230630,130200,8138466940,2550,2545,2550,2545,3505
20230630,130100,8129534490,2545,2550,2550,2535,1656
20230630,130000,8125334055,2540,2540,2555,2540,7987
20230630,125900,8105032015,2540,2525,2540,2525,7146
20230630,125800,8086924175,2525,2520,2525,2515,8782
20230630,125700,8064806710,2515,2520,2530,2515,9799
20230630,125600,8040113710,2520,2530,2535,2520,21727
20230630,125500,7985174155,2535,2535,2540,2535,2507
20230630,125400,7978818720,2540,2530,2540,2530,818
20230630,125300,7976746950,2530,2535,2535,2530,8628
20230630,125200,7954917055,2530,2535,2540,2530,7073
20230630,125100,7937013985,2530,2540,2540,2530,2628
20230630,125000,7930350585,2530,2535,2540,2530,9458
20230630,124900,7906372795,2535,2540,2540,2530,15969
20230630,124800,7865897985,2540,2540,2550,2540,10378
20230630,124700,7839487845,2540,2555,2555,2540,12682
20230630,124600,7807167905,2550,2560,2560,2550,15027
20230630,124500,7768841205,2555,2565,2565,2555,16961
20230630,124400,7725447640,2565,2560,2565,2555,1118
20230630,124300,7722585145,2560,2565,2565,2560,4684
20230630,124200,7710589655,2570,2570,2570,2560,11085
20230630,124100,7682179220,2575,2570,2575,2570,3355
20230630,124000,7673555360,2575,2575,2575,2570,6483
20230630,123900,7656882115,2580,2585,2585,2580,1292
20230630,123800,7653547020,2585,2580,2585,2575,2988
20230630,123700,7645844425,2580,2580,2590,2575,3462
20230630,123600,7636893925,2585,2595,2595,2580,8289
20230630,123500,7615442450,2595,2600,2600,2580,163
20230630,123400,7615021515,2580,2585,2600,2580,2449
20230630,123300,7608693835,2580,2575,2580,2570,19646
20230630,123200,7558106495,2570,2570,2570,2570,426
20230630,123100,7557011675,2575,2570,2575,2570,2478
20230630,123000,7550633825,2565,2575,2575,2565,3313
20230630,122900,7542130845,2565,2575,2575,2565,11194
20230630,122800,7513323835,2570,2575,2575,2565,2037
20230630,122700,7508095615,2570,2575,2575,2570,7074
20230630,122600,7489900435,2575,2575,2575,2570,601
20230630,122500,7488353860,2575,2585,2590,2575,2599
20230630,122400,7481647595,2590,2580,2590,2570,3492
20230630,122300,7472637385,2585,2565,2590,2565,3302
20230630,122200,7464129840,2570,2570,2570,2565,940
20230630,122100,7461714045,2570,2570,2570,2565,9384
20230630,122000,7437607785,2570,2570,2570,2565,3404
20230630,121900,7428863955,2570,2575,2575,2570,948
20230630,121800,7426426045,2575,2575,2575,2570,1301
20230630,121700,7423077895,2570,2565,2570,2565,1755
20230630,121600,7418569595,2565,2565,2570,2560,2229
20230630,121500,7412851535,2570,2580,2580,2560,19879
20230630,121400,7361792855,2575,2575,2580,2575,3051
20230630,121300,7353932860,2580,2585,2585,2580,4174
20230630,121200,7343161235,2585,2585,2590,2585,649
20230630,121100,7341483095,2585,2590,2590,2585,7774
20230630,121000,7321363640,2600,2600,2600,2600,255
20230630,120900,7320700640,2590,2595,2600,2590,3804
20230630,120800,7310834310,2595,2595,2600,2595,517
20230630,120700,7309492195,2600,2600,2605,2590,8240
20230630,120600,7288072380,2605,2600,2605,2600,3626
20230630,120500,7278628715,2600,2610,2610,2600,4790
20230630,120400,7266173360,2610,2615,2615,2610,4574
20230630,120300,7254224355,2615,2610,2615,2600,19012
20230630,120200,7204622545,2610,2600,2610,2600,7577
20230630,120100,7184918305,2600,2600,2610,2595,11946
20230630,120000,7153871560,2605,2600,2615,2600,12614
20230630,115900,7120990450,2600,2600,2600,2595,6940
20230630,115800,7102970750,2600,2595,2605,2595,3604
20230630,115700,7093607295,2590,2580,2595,2580,3408
20230630,115600,7084795575,2580,2585,2585,2580,1258
20230630,115500,7081547910,2585,2570,2585,2570,9626
20230630,115400,7056751565,2570,2570,2570,2565,400
20230630,115300,7055725065,2570,2570,2570,2565,2925
20230630,115200,7048220735,2570,2575,2575,2565,6716
20230630,115100,7030980030,2570,2565,2575,2565,930
20230630,115000,7028593275,2565,2570,2575,2565,9224
20230630,114900,7004905050,2570,2570,2570,2565,1700
20230630,114800,7000538035,2570,2570,2570,2570,1415
20230630,114700,6996901485,2565,2565,2565,2560,3347
20230630,114600,6988322555,2565,2580,2580,2555,13969
20230630,114500,6952527110,2580,2565,2585,2565,5271
20230630,114400,6938972255,2570,2595,2600,2570,11592
20230630,114300,6909074235,2600,2600,2600,2600,1215
20230630,114200,6905915235,2600,2585,2610,2585,31429
20230630,114100,6824334580,2585,2585,2585,2560,22931
20230630,114000,6765323490,2585,2520,2590,2510,124849
20230630,113900,6447738575,2515,2530,2540,2515,32307
20230630,113800,6366136360,2530,2560,2560,2530,24655
20230630,113700,6303348775,2560,2570,2570,2550,18735
20230630,113600,6255369975,2580,2580,2585,2570,11904
20230630,113500,6224725450,2575,2585,2595,2575,21184
20230630,113400,6169967645,2595,2595,2595,2585,5640
20230630,113300,6155376970,2590,2595,2610,2585,24031
20230630,113200,6092984455,2595,2585,2595,2585,4586
20230630,113100,6081098010,2585,2590,2590,2585,33244
20230630,113000,5995095185,2595,2600,2600,2590,12980
20230630,112900,5961373745,2595,2610,2610,2595,22336
20230630,112800,5903303260,2610,2630,2630,2600,40107
20230630,112700,5798488965,2625,2630,2630,2625,7842
20230630,112600,5777893730,2625,2625,2630,2625,3861
20230630,112500,5767757305,2630,2635,2635,2625,6437
20230630,112400,5750820970,2635,2635,2640,2630,8199
20230630,112300,5729216770,2635,2635,2635,2625,3975
20230630,112200,5718765515,2635,2630,2635,2630,4970
20230630,112100,5705694240,2630,2635,2635,2630,21127
20230630,112000,5650074695,2635,2650,2650,2635,49498
20230630,111900,5519301155,2650,2650,2655,2650,2166
20230630,111800,5513554435,2655,2650,2655,2650,1872
20230630,111700,5508592015,2650,2655,2655,2650,1639
20230630,111600,5504247735,2655,2650,2655,2650,1524
20230630,111500,5500208205,2650,2665,2665,2650,378
20230630,111400,5499205880,2650,2670,2670,2650,5246
20230630,111300,5485286920,2670,2655,2670,2655,6974
20230630,111200,5466706950,2660,2655,2660,2655,12341
20230630,111100,5433890120,2660,2665,2665,2655,1431
20230630,111000,5430083160,2655,2665,2665,2655,2423
20230630,110900,5423637915,2665,2665,2665,2665,5324
20230630,110800,5409449455,2670,2655,2670,2655,1081
20230630,110700,5406572635,2670,2665,2670,2660,19885
20230630,110600,5353583630,2670,2680,2685,2670,10177
20230630,110500,5326337965,2675,2675,2685,2675,3896
20230630,110400,5315893440,2680,2670,2680,2670,2774
20230630,110300,5308468465,2670,2665,2670,2665,3504
20230630,110200,5299129665,2665,2660,2665,2660,5310
20230630,110100,5284991645,2660,2665,2665,2660,1019
20230630,110000,5282277885,2665,2660,2665,2660,988
20230630,105900,5279646965,2655,2650,2655,2650,1829
20230630,105800,5274797650,2655,2655,2660,2650,3965
20230630,105700,5264281315,2655,2665,2665,2655,820
20230630,105600,5262101215,2655,2650,2665,2650,3927
20230630,105500,5251670955,2645,2655,2655,2640,5482
20230630,105400,5237171045,2655,2655,2660,2635,5695
20230630,105300,5222054515,2655,2650,2655,2640,6621
20230630,105200,5204496790,2650,2635,2655,2635,8812
20230630,105100,5181243240,2640,2635,2650,2630,10093
20230630,105000,5154645680,2635,2655,2655,2635,17049
20230630,104900,5109580860,2655,2665,2665,2655,14260
20230630,104800,5071679765,2665,2690,2700,2665,26209
20230630,104700,5001540180,2700,2685,2705,2685,3287
20230630,104600,4992696325,2690,2690,2700,2680,7869
20230630,104500,4971527105,2690,2680,2690,2680,6093
20230630,104400,4955172730,2680,2675,2680,2660,4866
20230630,104300,4942172245,2675,2655,2675,2655,5034
20230630,104200,4928746280,2655,2655,2660,2655,12497
20230630,104100,4895521235,2655,2650,2655,2645,6585
20230630,104000,4878058070,2650,2660,2660,2650,12001
20230630,103900,4846236625,2660,2655,2660,2650,10515
20230630,103800,4818348060,2655,2655,2655,2650,2316
20230630,103700,4812200230,2645,2640,2655,2630,9913
20230630,103600,4785944675,2640,2630,2650,2625,15543
20230630,103500,4744926580,2650,2660,2660,2625,23194
20230630,103400,4683762255,2650,2655,2655,2635,48519
20230630,103300,4555394160,2660,2670,2675,2650,22268
20230630,103200,4496147150,2670,2675,2675,2670,10958
20230630,103100,4466883440,2675,2695,2695,2675,29103
20230630,103000,4388658845,2695,2700,2705,2695,2974
20230630,102900,4380621875,2705,2695,2705,2695,986
20230630,102800,4377961925,2695,2700,2700,2695,6799
20230630,102700,4359626400,2700,2695,2700,2695,7450
20230630,102600,4339543650,2695,2695,2695,2695,2799
20230630,102500,4332000345,2695,2690,2695,2690,5497
20230630,102400,4317213075,2690,2695,2695,2690,11333
20230630,102300,4286721675,2695,2695,2700,2690,6340
20230630,102200,4269636030,2695,2695,2700,2690,6667
20230630,102100,4251687385,2695,2705,2705,2690,36132
20230630,102000,4154212380,2700,2705,2715,2700,11740
20230630,101900,4122428165,2715,2710,2715,2705,3167
20230630,101800,4113848240,2715,2715,2730,2710,4247
20230630,101700,4102331250,2730,2710,2730,2700,23491
20230630,101600,4038340365,2700,2700,2710,2700,39518
20230630,101500,3931639445,2700,2725,2725,2700,66383
20230630,101400,3751582740,2725,2730,2730,2725,1798
20230630,101300,3746683035,2730,2730,2730,2725,3022
20230630,101200,3738448030,2730,2730,2730,2730,459
20230630,101100,3737194960,2730,2730,2730,2725,1065
20230630,101000,3734289760,2725,2725,2730,2725,3196
20230630,100900,3725571640,2730,2730,2735,2730,676
20230630,100800,3723726105,2730,2725,2730,2725,2628
20230630,100700,3716559465,2730,2730,2730,2725,4655
20230630,100600,3703869675,2730,2735,2735,2730,1857
20230630,100500,3698798995,2730,2730,2730,2725,823
20230630,100400,3696554305,2730,2720,2730,2720,1994
20230630,100300,3691125425,2720,2720,2720,2720,684
20230630,100200,3689264945,2720,2720,2730,2720,8258
20230630,100100,3666753185,2720,2720,2730,2720,4079
20230630,100000,3655647630,2730,2745,2745,2715,14930
20230630,095900,3614982645,2745,2730,2750,2730,3051
20230630,095800,3606605900,2735,2730,2735,2730,2090
20230630,095700,3600890100,2730,2725,2730,2715,6550
20230630,095600,3583062900,2725,2730,2735,2725,3709
20230630,095500,3572932125,2730,2725,2730,2715,20445
20230630,095400,3517394315,2720,2730,2730,2715,20046
20230630,095300,3462811090,2740,2735,2750,2735,5185
20230630,095200,3448623160,2735,2740,2740,2735,12539
20230630,095100,3414308815,2740,2750,2750,2740,685
20230630,095000,3412428345,2740,2755,2755,2740,8346
20230630,094900,3389500500,2755,2755,2755,2750,4938
20230630,094800,3375897575,2755,2765,2765,2750,12893
20230630,094700,3340377390,2755,2760,2770,2755,8068
20230630,094600,3318127580,2760,2760,2760,2755,6562
20230630,094500,3300037705,2755,2755,2765,2755,5331
20230630,094400,3285310450,2755,2750,2760,2750,4732
20230630,094300,3272274445,2750,2770,2770,2750,4801
20230630,094200,3259056575,2770,2770,2775,2765,1979
20230630,094100,3253569320,2775,2755,2785,2740,33394
20230630,094000,3161463695,2755,2745,2760,2745,6385
20230630,093900,3143846970,2760,2755,2760,2740,10916
20230630,093800,3113780430,2745,2755,2760,2740,19895
20230630,093700,3059211915,2740,2770,2770,2740,35304
20230630,093600,2962313630,2775,2745,2775,2745,8010
20230630,093500,2940157275,2745,2725,2745,2725,8634
20230630,093400,2916579220,2730,2720,2730,2710,8192
20230630,093300,2894288805,2720,2730,2735,2705,34707
20230630,093200,2800194060,2715,2765,2765,2715,40027
20230630,093100,2690353945,2770,2770,2770,2760,6285
20230630,093000,2672987370,2770,2760,2770,2755,24835
20230630,092900,2604284150,2760,2765,2775,2750,32990
20230630,092800,2513195840,2765,2800,2800,2765,68632
20230630,092700,2321907990,2805,2830,2830,2805,16453
20230630,092600,2275656130,2825,2820,2830,2815,5460
20230630,092500,2260252205,2820,2815,2830,2810,6905
20230630,092400,2240814905,2810,2810,2830,2810,12786
20230630,092300,2204836635,2810,2805,2810,2800,17730
20230630,092200,2155096310,2810,2815,2820,2805,19539
20230630,092100,2100165495,2815,2830,2835,2815,23745
20230630,092000,2033161875,2830,2830,2835,2830,12460
20230630,091900,1997900065,2830,2830,2830,2815,14177
20230630,091800,1957931555,2825,2805,2830,2805,13265
20230630,091700,1920584375,2815,2815,2825,2800,49767
20230630,091600,1780784970,2825,2840,2845,2805,28326
20230630,091500,1700764960,2850,2860,2870,2840,69964
20230630,091400,1500748490,2870,2845,2880,2835,141951
20230630,091300,1094334485,2845,2820,2850,2810,78453
20230630,091200,872058635,2820,2795,2820,2790,75657
20230630,091100,659621820,2790,2795,2795,2780,14574
20230630,091000,618977890,2795,2770,2800,2770,34564
20230630,090900,522968690,2770,2770,2775,2760,17293
20230630,090800,475074075,2770,2780,2780,2770,21874
20230630,090700,414333900,2780,2780,2785,2775,7302
20230630,090600,394039800,2780,2780,2780,2775,8888
20230630,090500,369344895,2775,2770,2785,2770,19923
20230630,090400,313979325,2775,2765,2785,2760,16673
20230630,090300,267746850,2760,2760,2765,2750,15135
20230630,090200,225978800,2760,2765,2765,2745,15115
20230630,090100,184291335,2765,2705,2775,2705,28576
20230630,090000,105975870,2710,2720,2720,2710,39000