stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,192800,2932154570,5950,5950,5950,5950,1724
20230630,192700,2932154570,5950,5950,5950,5950,0
20230630,192600,2932154570,5950,5950,5950,5950,0
20230630,192500,2932154570,5950,5950,5950,5950,0
20230630,192400,2932154570,5950,5950,5950,5950,0
20230630,192300,2932154570,5950,5950,5950,5950,0
20230630,192200,2932154570,5950,5950,5950,5950,0
20230630,192100,2932154570,5950,5950,5950,5950,0
20230630,192000,2932154570,5950,5950,5950,5950,0
20230630,191900,2932154570,5950,5950,5950,5950,0
20230630,191800,2932154570,5950,5950,5950,5950,0
20230630,191700,2932154570,5950,5950,5950,5950,0
20230630,191600,2932154570,5950,5950,5950,5950,0
20230630,191500,2932154570,5950,5950,5950,5950,0
20230630,191400,2932154570,5950,5950,5950,5950,0
20230630,191300,2932154570,5950,5950,5950,5950,0
20230630,191200,2932154570,5950,5950,5950,5950,0
20230630,191100,2932154570,5950,5950,5950,5950,0
20230630,191000,2932154570,5950,5950,5950,5950,0
20230630,190900,2932154570,5950,5950,5950,5950,0
20230630,190800,2932154570,5950,5950,5950,5950,0
20230630,190700,2932154570,5950,5950,5950,5950,0
20230630,190600,2932154570,5950,5950,5950,5950,0
20230630,190500,2932154570,5950,5950,5950,5950,0
20230630,190400,2932154570,5950,5950,5950,5950,0
20230630,190300,2932154570,5950,5950,5950,5950,0
20230630,190200,2932154570,5950,5950,5950,5950,0
20230630,190100,2932154570,5950,5950,5950,5950,0
20230630,190000,2932154570,5950,5950,5950,5950,0
20230630,185900,2932154570,5950,5950,5950,5950,0
20230630,185800,2932154570,5950,5950,5950,5950,1724
20230630,185700,2932154570,5950,5950,5950,5950,0
20230630,185600,2932154570,5950,5950,5950,5950,0
20230630,185500,2932154570,5950,5950,5950,5950,0
20230630,185400,2932154570,5950,5950,5950,5950,0
20230630,185300,2932154570,5950,5950,5950,5950,0
20230630,185200,2932154570,5950,5950,5950,5950,0
20230630,185100,2932154570,5950,5950,5950,5950,0
20230630,185000,2932154570,5950,5950,5950,5950,0
20230630,184900,2932154570,5950,5950,5950,5950,0
20230630,184800,2932154570,5950,5950,5950,5950,0
20230630,184700,2932154570,5950,5950,5950,5950,0
20230630,184600,2932154570,5950,5950,5950,5950,0
20230630,184500,2932154570,5950,5950,5950,5950,0
20230630,184400,2932154570,5950,5950,5950,5950,0
20230630,184300,2932154570,5950,5950,5950,5950,0
20230630,184200,2932154570,5950,5950,5950,5950,0
20230630,184100,2932154570,5950,5950,5950,5950,0
20230630,184000,2932154570,5950,5950,5950,5950,0
20230630,183900,2932154570,5950,5950,5950,5950,0
20230630,183800,2932154570,5950,5950,5950,5950,0
20230630,183700,2932154570,5950,5950,5950,5950,0
20230630,183600,2932154570,5950,5950,5950,5950,0
20230630,183500,2932154570,5950,5950,5950,5950,0
20230630,183400,2932154570,5950,5950,5950,5950,0
20230630,183300,2932154570,5950,5950,5950,5950,0
20230630,183200,2932154570,5950,5950,5950,5950,0
20230630,183100,2932154570,5950,5950,5950,5950,0
20230630,183000,2932154570,5950,5950,5950,5950,0
20230630,182900,2932154570,5950,5950,5950,5950,0
20230630,182800,2932154570,5950,5950,5950,5950,1724
20230630,182700,2932154570,5950,5950,5950,5950,0
20230630,182600,2932154570,5950,5950,5950,5950,0
20230630,182500,2932154570,5950,5950,5950,5950,0
20230630,182400,2932154570,5950,5950,5950,5950,0
20230630,182300,2932154570,5950,5950,5950,5950,0
20230630,182200,2932154570,5950,5950,5950,5950,0
20230630,182100,2932154570,5950,5950,5950,5950,0
20230630,182000,2932154570,5950,5950,5950,5950,0
20230630,181900,2932154570,5950,5950,5950,5950,0
20230630,181800,2932154570,5950,5950,5950,5950,0
20230630,181700,2932154570,5950,5950,5950,5950,0
20230630,181600,2932154570,5950,5950,5950,5950,0
20230630,181500,2932154570,5950,5950,5950,5950,0
20230630,181400,2932154570,5950,5950,5950,5950,0
20230630,181300,2932154570,5950,5950,5950,5950,0
20230630,181200,2932154570,5950,5950,5950,5950,0
20230630,181100,2932154570,5950,5950,5950,5950,0
20230630,181000,2932154570,5950,5950,5950,5950,0
20230630,180900,2932154570,5950,5950,5950,5950,0
20230630,180800,2932154570,5950,5950,5950,5950,0
20230630,180700,2932154570,5950,5950,5950,5950,0
20230630,180600,2932154570,5950,5950,5950,5950,0
20230630,180500,2932154570,5950,5950,5950,5950,0
20230630,180400,2932154570,5950,5950,5950,5950,0
20230630,180300,2932154570,5950,5950,5950,5950,0
20230630,180200,2932154570,5950,5950,5950,5950,0
20230630,180100,2932154570,5950,5950,5950,5950,0
20230630,180000,2932154570,5950,5950,5950,5950,0
20230630,175900,2932154570,5950,5950,5950,5950,0
20230630,175800,2932154570,5950,5950,5950,5950,1724
20230630,175700,2932154570,5950,5950,5950,5950,0
20230630,175600,2932154570,5950,5950,5950,5950,0
20230630,175500,2932154570,5950,5950,5950,5950,0
20230630,175400,2932154570,5950,5950,5950,5950,0
20230630,175300,2932154570,5950,5950,5950,5950,0
20230630,175200,2932154570,5950,5950,5950,5950,0
20230630,175100,2932154570,5950,5950,5950,5950,0
20230630,175000,2932154570,5950,5950,5950,5950,0
20230630,174900,2932154570,5950,5950,5950,5950,0
20230630,174800,2932154570,5950,5950,5950,5950,0
20230630,174700,2932154570,5950,5950,5950,5950,0
20230630,174600,2932154570,5950,5950,5950,5950,0
20230630,174500,2932154570,5950,5950,5950,5950,0
20230630,174400,2932154570,5950,5950,5950,5950,0
20230630,174300,2932154570,5950,5950,5950,5950,0
20230630,174200,2932154570,5950,5950,5950,5950,0
20230630,174100,2932154570,5950,5950,5950,5950,0
20230630,174000,2932154570,5950,5950,5950,5950,0
20230630,173900,2932154570,5950,5950,5950,5950,0
20230630,173800,2932154570,5950,5950,5950,5950,0
20230630,173700,2932154570,5950,5950,5950,5950,0
20230630,173600,2932154570,5950,5950,5950,5950,0
20230630,173500,2932154570,5950,5950,5950,5950,0
20230630,173400,2932154570,5950,5950,5950,5950,0
20230630,173300,2932154570,5950,5950,5950,5950,0
20230630,173200,2932154570,5950,5950,5950,5950,0
20230630,173100,2932154570,5950,5950,5950,5950,0
20230630,173000,2932154570,5950,5950,5950,5950,0
20230630,172900,2932154570,5950,5950,5950,5950,0
20230630,172800,2932154570,5950,5950,5950,5950,1724
20230630,172700,2932154570,5950,5950,5950,5950,0
20230630,172600,2932154570,5950,5950,5950,5950,0
20230630,172500,2932154570,5950,5950,5950,5950,0
20230630,172400,2932154570,5950,5950,5950,5950,0
20230630,172300,2932154570,5950,5950,5950,5950,0
20230630,172200,2932154570,5950,5950,5950,5950,0
20230630,172100,2932154570,5950,5950,5950,5950,0
20230630,172000,2932154570,5950,5950,5950,5950,0
20230630,171900,2932154570,5950,5950,5950,5950,0
20230630,171800,2932154570,5950,5950,5950,5950,0
20230630,171700,2932154570,5950,5950,5950,5950,0
20230630,171600,2932154570,5950,5950,5950,5950,0
20230630,171500,2932154570,5950,5950,5950,5950,0
20230630,171400,2932154570,5950,5950,5950,5950,0
20230630,171300,2932154570,5950,5950,5950,5950,0
20230630,171200,2932154570,5950,5950,5950,5950,0
20230630,171100,2932154570,5950,5950,5950,5950,0
20230630,171000,2932154570,5950,5950,5950,5950,0
20230630,170900,2932154570,5950,5950,5950,5950,0
20230630,170800,2932154570,5950,5950,5950,5950,0
20230630,170700,2932154570,5950,5950,5950,5950,0
20230630,170600,2932154570,5950,5950,5950,5950,0
20230630,170500,2932154570,5950,5950,5950,5950,0
20230630,170400,2932154570,5950,5950,5950,5950,0
20230630,170300,2932154570,5950,5950,5950,5950,0
20230630,170200,2932154570,5950,5950,5950,5950,0
20230630,170100,2932154570,5950,5950,5950,5950,0
20230630,170000,2932154570,5950,5950,5950,5950,0
20230630,165900,2932154570,5950,5950,5950,5950,0
20230630,165800,2932154570,5950,5950,5950,5950,1724
20230630,165700,2932154570,5950,5950,5950,5950,0
20230630,165600,2932154570,5950,5950,5950,5950,0
20230630,165500,2932154570,5950,5950,5950,5950,0
20230630,165400,2932154570,5950,5950,5950,5950,0
20230630,165300,2932154570,5950,5950,5950,5950,0
20230630,165200,2932154570,5950,5950,5950,5950,0
20230630,165100,2932154570,5950,5950,5950,5950,0
20230630,165000,2932154570,5950,5950,5950,5950,0
20230630,164900,2932154570,5950,5950,5950,5950,0
20230630,164800,2932154570,5950,5950,5950,5950,0
20230630,164700,2932154570,5950,5950,5950,5950,0
20230630,164600,2932154570,5950,5950,5950,5950,0
20230630,164500,2932154570,5950,5950,5950,5950,0
20230630,164400,2932154570,5950,5950,5950,5950,0
20230630,164300,2932154570,5950,5950,5950,5950,0
20230630,164200,2932154570,5950,5950,5950,5950,0
20230630,164100,2932154570,5950,5950,5950,5950,0
20230630,164000,2932154570,5950,5950,5950,5950,0
20230630,163900,2932154570,5950,5950,5950,5950,0
20230630,163800,2932154570,5950,5950,5950,5950,0
20230630,163700,2932154570,5950,5950,5950,5950,0
20230630,163600,2932154570,5950,5950,5950,5950,0
20230630,163500,2932154570,5950,5950,5950,5950,0
20230630,163400,2932154570,5950,5950,5950,5950,0
20230630,163300,2932154570,5950,5950,5950,5950,0
20230630,163200,2932154570,5950,5950,5950,5950,0
20230630,163100,2932154570,5950,5950,5950,5950,0
20230630,163000,2932154570,5950,5950,5950,5950,0
20230630,162900,2932154570,5950,5950,5950,5950,0
20230630,162800,2932154570,5950,5950,5950,5950,1724
20230630,162700,2932154570,5950,5950,5950,5950,0
20230630,162600,2932154570,5950,5950,5950,5950,0
20230630,162500,2932154570,5950,5950,5950,5950,0
20230630,162400,2932154570,5950,5950,5950,5950,0
20230630,162300,2932154570,5950,5950,5950,5950,0
20230630,162200,2932154570,5950,5950,5950,5950,0
20230630,162100,2932154570,5950,5950,5950,5950,0
20230630,162000,2932154570,5950,5950,5950,5950,0
20230630,161900,2932154570,5950,5950,5950,5950,0
20230630,161800,2932154570,5950,5950,5950,5950,0
20230630,161700,2932154570,5950,5950,5950,5950,0
20230630,161600,2932154570,5950,5950,5950,5950,0
20230630,161500,2932154570,5950,5950,5950,5950,0
20230630,161400,2932154570,5950,5950,5950,5950,0
20230630,161300,2932154570,5950,5950,5950,5950,0
20230630,161200,2932154570,5950,5950,5950,5950,0
20230630,161100,2932154570,5950,5950,5950,5950,0
20230630,161000,2932154570,5950,5950,5950,5950,0
20230630,160900,2932154570,5950,5950,5950,5950,0
20230630,160800,2932154570,5950,5950,5950,5950,0
20230630,160700,2932154570,5950,5950,5950,5950,0
20230630,160600,2932154570,5950,5950,5950,5950,0
20230630,160500,2932154570,5950,5950,5950,5950,0
20230630,160400,2932154570,5950,5950,5950,5950,0
20230630,160300,2932154570,5950,5950,5950,5950,0
20230630,160200,2932154570,5950,5950,5950,5950,0
20230630,160100,2932154570,5950,5950,5950,5950,0
20230630,160000,2932154570,5950,5950,5950,5950,0
20230630,155900,2932154570,5950,5950,5950,5950,0
20230630,155800,2932154570,5950,5950,5950,5950,1724
20230630,155700,2932154570,5950,5950,5950,5950,0
20230630,155600,2932154570,5950,5950,5950,5950,0
20230630,155500,2932154570,5950,5950,5950,5950,0
20230630,155400,2932154570,5950,5950,5950,5950,0
20230630,155300,2932154570,5950,5950,5950,5950,0
20230630,155200,2932154570,5950,5950,5950,5950,0
20230630,155100,2932154570,5950,5950,5950,5950,0
20230630,155000,2932154570,5950,5950,5950,5950,0
20230630,154900,2932154570,5950,5950,5950,5950,0
20230630,154800,2932154570,5950,5950,5950,5950,0
20230630,154700,2932154570,5950,5950,5950,5950,0
20230630,154600,2932154570,5950,5950,5950,5950,0
20230630,154500,2932154570,5950,5950,5950,5950,0
20230630,154400,2932154570,5950,5950,5950,5950,0
20230630,154300,2932154570,5950,5950,5950,5950,0
20230630,154200,2932154570,5950,5950,5950,5950,0
20230630,154100,2932154570,5950,5950,5950,5950,0
20230630,154000,2932154570,5950,5950,5950,5950,0
20230630,153900,2932154570,5950,5950,5950,5950,0
20230630,153800,2932154570,5950,5950,5950,5950,0
20230630,153700,2932154570,5950,5950,5950,5950,0
20230630,153600,2932154570,5950,5950,5950,5950,0
20230630,153500,2932154570,5950,5950,5950,5950,0
20230630,153400,2932154570,5950,5950,5950,5950,0
20230630,153300,2932154570,5950,5950,5950,5950,0
20230630,153200,2932154570,5950,5950,5950,5950,0
20230630,153100,2932154570,5950,5950,5950,5950,0
20230630,153000,2932154570,5950,5950,5950,5950,1724
20230630,152900,2921896770,5950,5950,5950,5950,0
20230630,152800,2921896770,5950,5950,5950,5950,0
20230630,152700,2921896770,5950,5950,5950,5950,0
20230630,152600,2921896770,5950,5950,5950,5950,0
20230630,152500,2921896770,5950,5950,5950,5950,0
20230630,152400,2921896770,5950,5950,5950,5950,0
20230630,152300,2921896770,5950,5950,5950,5950,0
20230630,152200,2921896770,5950,5950,5950,5950,0
20230630,152100,2921896770,5950,5950,5950,5950,0
20230630,152000,2921896770,5950,5950,5950,5950,0
20230630,151900,2921896770,5950,5930,5950,5930,16
20230630,151800,2921801870,5920,5920,5920,5920,192
20230630,151700,2920665230,5970,5910,5970,5910,4356
20230630,151600,2894748740,5920,5910,5920,5910,5
20230630,151500,2894719160,5910,5910,5930,5910,1418
20230630,151400,2886326940,5910,5910,5910,5910,0
20230630,151300,2886326940,5910,5910,5910,5910,80
20230630,151200,2885854140,5910,5910,5910,5910,0
20230630,151100,2885854140,5910,5910,5910,5910,747
20230630,151000,2881439370,5900,5900,5900,5900,6
20230630,150900,2881403970,5900,5890,5900,5890,609
20230630,150800,2877812790,5900,5900,5900,5900,93
20230630,150700,2877264090,5890,5890,5890,5890,1
20230630,150600,2877258200,5890,5890,5890,5890,192
20230630,150500,2876127320,5890,5890,5890,5890,0
20230630,150400,2876127320,5890,5890,5890,5890,0
20230630,150300,2876127320,5890,5900,5900,5890,612
20230630,150200,2872517640,5890,5890,5890,5890,192
20230630,150100,2871386760,5890,5890,5890,5890,0
20230630,150000,2871386760,5890,5890,5890,5890,500
20230630,145900,2868441760,5890,5890,5890,5890,0
20230630,145800,2868441760,5890,5900,5900,5890,247
20230630,145700,2866984620,5900,5900,5900,5900,32
20230630,145600,2866795820,5900,5900,5900,5900,33
20230630,145500,2866601120,5900,5890,5900,5890,640
20230630,145400,2862827040,5890,5900,5900,5890,406
20230630,145300,2860435540,5900,5900,5900,5900,32
20230630,145200,2860246740,5890,5890,5890,5890,0
20230630,145100,2860246740,5890,5900,5900,5890,682
20230630,145000,2856226790,5900,5900,5900,5900,4652
20230630,144900,2828779990,5900,5900,5900,5900,237
20230630,144800,2827381690,5910,5910,5910,5900,1956
20230630,144700,2815830130,5910,5920,5920,5910,7473
20230630,144600,2771633100,5930,5930,5930,5930,707
20230630,144500,2767440590,5960,5960,5960,5960,0
20230630,144400,2767440590,5960,5960,5960,5960,0
20230630,144300,2767440590,5960,5960,5960,5960,2010
20230630,144200,2755460990,5950,5940,5950,5940,1700
20230630,144100,2745351590,5930,5930,5930,5930,885
20230630,144000,2740103540,5920,5920,5920,5920,0
20230630,143900,2740103540,5920,5920,5920,5920,54
20230630,143800,2739783860,5910,5910,5910,5910,192
20230630,143700,2738649140,5910,5910,5910,5910,0
20230630,143600,2738649140,5910,5910,5910,5910,50
20230630,143500,2738353640,5910,5910,5910,5910,0
20230630,143400,2738353640,5910,5910,5910,5910,472
20230630,143300,2735564120,5900,5900,5900,5900,0
20230630,143200,2735564120,5900,5900,5900,5900,50
20230630,143100,2735269120,5900,5910,5910,5900,271
20230630,143000,2733669220,5910,5910,5910,5910,0
20230630,142900,2733669220,5910,5910,5910,5910,180
20230630,142800,2732605420,5900,5900,5900,5900,0
20230630,142700,2732605420,5900,5910,5910,5900,583
20230630,142600,2729161600,5910,5910,5910,5910,8
20230630,142500,2729114320,5900,5900,5900,5900,0
20230630,142400,2729114320,5900,5900,5900,5900,202
20230630,142300,2727922520,5900,5900,5900,5900,42
20230630,142200,2727674720,5890,5890,5890,5890,642
20230630,142100,2723893340,5900,5900,5900,5900,215
20230630,142000,2722624840,5900,5900,5900,5900,192
20230630,141900,2721492040,5900,5900,5900,5900,100
20230630,141800,2720902040,5910,5900,5910,5900,1120
20230630,141700,2714293840,5900,5900,5900,5900,192
20230630,141600,2713161040,5910,5910,5910,5910,0
20230630,141500,2713161040,5910,5910,5910,5910,2
20230630,141400,2713149220,5910,5900,5910,5900,619
20230630,141300,2709496120,5910,5910,5910,5910,2246
20230630,141200,2696222260,5920,5920,5920,5920,146
20230630,141100,2695357940,5920,5920,5920,5920,54
20230630,141000,2695038260,5920,5920,5920,5920,192
20230630,140900,2693901620,5910,5930,5930,5910,1243
20230630,140800,2686535490,5910,5910,5910,5910,1214
20230630,140700,2679360750,5900,5900,5900,5900,212
20230630,140600,2678109950,5900,5900,5900,5900,75
20230630,140500,2677667450,5900,5900,5900,5900,966
20230630,140400,2671968050,5900,5890,5900,5890,26
20230630,140300,2671814660,5890,5900,5900,5890,3640
20230630,140200,2650342440,5900,5920,5920,5900,4706
20230630,140100,2622502340,5920,5920,5920,5920,416
20230630,140000,2620039620,5920,5930,5930,5920,2708
20230630,135900,2603994620,5930,5940,5940,5930,2040
20230630,135800,2591881260,5940,5940,5940,5940,192
20230630,135700,2590740780,5950,5950,5950,5950,0
20230630,135600,2590740780,5950,5950,5950,5950,2000
20230630,135500,2578840780,5950,5950,5950,5950,2688
20230630,135400,2562847180,5950,5950,5950,5950,192
20230630,135300,2561704780,5970,5970,5970,5970,0
20230630,135200,2561704780,5970,5970,5970,5970,1
20230630,135100,2561698810,5950,5940,5950,5940,2057
20230630,135000,2549461580,5950,5950,5950,5950,0
20230630,134900,2549461580,5950,5950,5950,5950,3221
20230630,134800,2530296630,5950,5950,5950,5950,0
20230630,134700,2530296630,5950,5960,5960,5950,192
20230630,134600,2529154220,5950,5960,5960,5950,520
20230630,134500,2526055080,5960,5960,5960,5960,20
20230630,134400,2525935880,5960,5960,5960,5960,500
20230630,134300,2522955880,5960,5960,5960,5960,192
20230630,134200,2521811560,5970,5970,5970,5970,0
20230630,134100,2521811560,5970,5970,5970,5970,1312
20230630,134000,2513978920,5950,5950,5950,5950,2871
20230630,133900,2496896470,5950,5950,5950,5940,278
20230630,133800,2495244290,5950,5940,5950,5940,5665
20230630,133700,2461594170,5950,5950,5950,5950,3605
20230630,133600,2440144420,5950,5970,5970,5950,3891
20230630,133500,2416990950,5950,5960,5960,5950,1075
20230630,133400,2410584050,5970,5970,5970,5970,52
20230630,133300,2410273610,5970,5960,5970,5960,232
20230630,133200,2408890490,5970,5970,5970,5970,1
20230630,133100,2408884520,5960,5960,5960,5940,10020
20230630,133000,2349295200,5980,5960,5980,5960,621
20230630,132900,2345585670,5970,5970,5970,5970,0
20230630,132800,2345585670,5970,5970,5970,5970,3
20230630,132700,2345567760,5970,5970,5970,5970,94
20230630,132600,2345006580,5970,5970,5970,5970,192
20230630,132500,2343860340,5980,5980,5980,5980,1000
20230630,132400,2337880340,5970,5970,5970,5970,1
20230630,132300,2337874370,5970,5980,5980,5970,1302
20230630,132200,2330088540,5980,5980,5980,5980,193
20230630,132100,2328934400,5980,5980,5980,5980,1
20230630,132000,2328928420,5980,5980,5980,5980,0
20230630,131900,2328928420,5980,5980,5980,5980,192
20230630,131800,2327780260,5980,5980,5980,5980,0
20230630,131700,2327780260,5980,5990,5990,5980,18
20230630,131600,2327672520,5990,5970,5990,5970,522
20230630,131500,2324549580,5990,5990,5990,5990,0
20230630,131400,2324549580,5990,5990,5990,5990,0
20230630,131300,2324549580,5990,5960,5990,5960,2093
20230630,131200,2312015300,5970,5980,5980,5970,100
20230630,131100,2311418290,5990,5990,5990,5990,1000
20230630,131000,2305428290,5960,5960,5960,5960,132
20230630,130900,2304641570,5980,5980,5980,5980,60
20230630,130800,2304282770,5990,5990,5990,5990,0
20230630,130700,2304282770,5990,5990,5990,5990,1551
20230630,130600,2294992280,5990,5980,5990,5980,925
20230630,130500,2289452560,5960,5970,5970,5960,212
20230630,130400,2288188840,5970,5970,5970,5970,0
20230630,130300,2288188840,5970,5950,5970,5950,382
20230630,130200,2285915340,5950,5940,5950,5940,6535
20230630,130100,2247036510,5940,5940,5940,5940,755
20230630,130000,2242551810,5940,5940,5940,5930,10940
20230630,125900,2177608620,5940,5940,5950,5940,960
20230630,125800,2171899220,5940,5940,5940,5940,292
20230630,125700,2170164740,5950,5950,5950,5950,495
20230630,125600,2167219490,5950,5970,5970,5950,7168
20230630,125500,2124556080,5970,5980,5980,5970,403
20230630,125400,2122148260,5980,5980,5980,5980,232
20230630,125300,2120760900,5990,5960,5990,5950,5384
20230630,125200,2088591550,5970,5960,5970,5960,930
20230630,125100,2083048450,5960,5960,5960,5960,10
20230630,125000,2082988850,5950,5960,5960,5950,3360
20230630,124900,2062995290,5960,5980,5980,5960,5902
20230630,124800,2027755610,5980,5990,5990,5980,8239
20230630,124700,1978484010,6000,6000,6000,6000,0
20230630,124600,1978484010,6000,5990,6000,5980,5167
20230630,124500,1947583670,5990,6000,6000,5990,4839
20230630,124400,1918598010,6000,5980,6000,5980,452
20230630,124300,1915889850,5990,5990,5990,5990,1264
20230630,124200,1908318490,6000,6000,6000,6000,289
20230630,124100,1906584490,5970,5980,5980,5970,9003
20230630,124000,1852775530,5990,5980,5990,5980,1106
20230630,123900,1846151680,5980,5980,5980,5980,0
20230630,123800,1846151680,5980,5990,6000,5960,22709
20230630,123700,1710497920,5990,5990,6000,5990,210
20230630,123600,1709240010,5990,5990,5990,5990,492
20230630,123500,1706292930,5990,5990,5990,5990,775
20230630,123400,1701650680,5990,5960,5990,5960,12373
20230630,123300,1627643140,5950,5950,5960,5930,8907
20230630,123200,1574593420,5940,5940,5940,5940,1
20230630,123100,1574587480,5930,5940,5940,5930,239
20230630,123000,1573168750,5940,5940,5940,5940,0
20230630,122900,1573168750,5940,5940,5940,5940,1
20230630,122800,1573162810,5940,5940,5940,5940,998
20230630,122700,1567234690,5940,5950,5950,5940,242
20230630,122600,1565796710,5950,5950,5950,5950,40
20230630,122500,1565558710,5950,5950,5950,5950,16
20230630,122400,1565463510,5950,5950,5950,5940,1156
20230630,122300,1558587230,5950,5950,5950,5950,0
20230630,122200,1558587230,5950,5950,5950,5950,84
20230630,122100,1558087430,5940,5950,5950,5940,477
20230630,122000,1555254030,5940,5940,5940,5940,192
20230630,121900,1554113550,5940,5940,5940,5940,0
20230630,121800,1554113550,5940,5940,5940,5940,192
20230630,121700,1552973070,5950,5950,5950,5950,462
20230630,121600,1550224170,5950,5950,5950,5950,0
20230630,121500,1550224170,5950,5940,5950,5940,5819
20230630,121400,1515602720,5940,5940,5940,5940,200
20230630,121300,1514414720,5940,5940,5940,5940,2327
20230630,121200,1500592340,5930,5940,5940,5930,7571
20230630,121100,1455643330,5930,5930,5930,5930,3412
20230630,121000,1435410170,5920,5920,5920,5920,192
20230630,120900,1434273530,5930,5920,5930,5920,68
20230630,120800,1433870860,5920,5920,5920,5920,1369
20230630,120700,1425766380,5910,5910,5910,5910,192
20230630,120600,1424631660,5910,5910,5910,5910,10
20230630,120500,1424572560,5910,5920,5920,5910,53
20230630,120400,1424259310,5920,5910,5920,5910,165
20230630,120300,1423283740,5910,5920,5920,5910,1248
20230630,120200,1415897510,5920,5920,5920,5920,130
20230630,120100,1415127910,5910,5910,5910,5910,9
20230630,120000,1415074720,5910,5910,5910,5910,201
20230630,115900,1413886810,5910,5910,5910,5910,52
20230630,115800,1413579490,5910,5910,5910,5910,15
20230630,115700,1413490840,5910,5910,5910,5910,10
20230630,115600,1413431740,5910,5910,5910,5910,219
20230630,115500,1412137450,5920,5910,5920,5910,46
20230630,115400,1411865390,5910,5910,5920,5910,489
20230630,115300,1408970970,5910,5900,5910,5900,222
20230630,115200,1407660870,5900,5900,5900,5900,580
20230630,115100,1404238870,5900,5900,5900,5900,22
20230630,115000,1404109070,5900,5900,5900,5900,55
20230630,114900,1403784570,5900,5910,5910,5900,570
20230630,114800,1400418470,5910,5920,5920,5910,942
20230630,114700,1394847430,5920,5930,5930,5920,514
20230630,114600,1391801330,5930,5930,5930,5930,742
20230630,114500,1387401270,5930,5940,5940,5930,662
20230630,114400,1383472310,5950,5960,5970,5950,6776
20230630,114300,1343110400,5940,5960,5970,5940,5373
20230630,114200,1311080650,5970,5970,5970,5970,49
20230630,114100,1310788120,5980,5960,5980,5960,5366
20230630,114000,1278739610,5950,5930,5950,5930,12275
20230630,113900,1205711440,5920,5920,5920,5910,250
20230630,113800,1204233360,5900,5910,5910,5900,60
20230630,113700,1203879340,5900,5900,5900,5900,0
20230630,113600,1203879340,5900,5910,5910,5900,9140
20230630,113500,1149951410,5900,5900,5900,5900,0
20230630,113400,1149951410,5900,5900,5900,5900,479
20230630,113300,1147125310,5900,5900,5900,5900,237
20230630,113200,1145727010,5900,5900,5900,5900,392
20230630,113100,1143414210,5900,5900,5900,5900,5000
20230630,113000,1113914210,5900,5900,5900,5900,0
20230630,112900,1113914210,5900,5900,5900,5900,192
20230630,112800,1112781410,5900,5900,5900,5900,7
20230630,112700,1112740110,5900,5900,5900,5900,333
20230630,112600,1110775410,5900,5900,5900,5900,4000
20230630,112500,1087175410,5900,5890,5900,5890,754
20230630,112400,1082730350,5890,5890,5890,5890,7
20230630,112300,1082689120,5890,5890,5890,5890,16
20230630,112200,1082594880,5900,5900,5900,5900,176
20230630,112100,1081556480,5900,5910,5910,5900,5500
20230630,112000,1049101480,5910,5910,5910,5910,13
20230630,111900,1049024650,5900,5910,5910,5900,3292
20230630,111800,1029600850,5910,5910,5910,5910,46
20230630,111700,1029328990,5900,5900,5900,5900,0
20230630,111600,1029328990,5900,5900,5910,5900,2996
20230630,111500,1011650590,5890,5900,5900,5890,2784
20230630,111400,995226990,5900,5900,5900,5900,2500
20230630,111300,980476990,5900,5900,5900,5900,4066
20230630,111200,956487590,5910,5910,5910,5900,3447
20230630,111100,936119790,5910,5900,5910,5900,564
20230630,111000,932791190,5900,5910,5910,5900,6346
20230630,110900,895347120,5920,5910,5920,5910,1074
20230630,110800,888998790,5950,5920,5950,5910,2050
20230630,110700,876872990,5950,5950,5950,5950,0
20230630,110600,876872990,5950,5950,5950,5950,200
20230630,110500,875682990,5900,5920,5940,5900,11503
20230630,110400,807565590,5900,5910,5910,5900,2000
20230630,110300,795764060,5900,5900,5900,5900,2000
20230630,110200,783964060,5900,5900,5900,5900,2000
20230630,110100,772164060,5920,5920,5920,5920,192
20230630,110000,771027420,5890,5910,5920,5890,1881
20230630,105900,759895550,5900,5890,5900,5890,88
20230630,105800,759377220,5890,5900,5900,5890,295
20230630,105700,757638250,5900,5900,5900,5900,92
20230630,105600,757095450,5900,5900,5900,5900,1808
20230630,105500,746428250,5900,5900,5900,5900,192
20230630,105400,745295450,5910,5910,5910,5910,1301
20230630,105300,737606540,5910,5910,5910,5910,0
20230630,105200,737606540,5910,5900,5910,5900,1000
20230630,105100,731696550,5910,5900,5910,5900,500
20230630,105000,728743490,5910,5890,5910,5890,401
20230630,104900,726379420,5890,5890,5890,5890,243
20230630,104800,724948150,5890,5890,5890,5890,447
20230630,104700,722315320,5900,5900,5900,5900,146
20230630,104600,721453920,5900,5890,5900,5890,1766
20230630,104500,711049130,5900,5900,5900,5900,192
20230630,104400,709916330,5910,5910,5910,5910,85
20230630,104300,709413980,5910,5910,5910,5910,876
20230630,104200,704236820,5910,5910,5910,5910,939
20230630,104100,698687330,5900,5900,5900,5900,0
20230630,104000,698687330,5900,5900,5900,5900,215
20230630,103900,697418830,5890,5890,5890,5890,0
20230630,103800,697418830,5890,5890,5890,5890,24
20230630,103700,697277470,5900,5900,5900,5900,569
20230630,103600,693920370,5890,5890,5890,5890,0
20230630,103500,693920370,5890,5890,5890,5890,100
20230630,103400,693331370,5890,5890,5890,5890,224
20230630,103300,692012010,5890,5890,5890,5890,68
20230630,103200,691611490,5890,5890,5890,5890,102
20230630,103100,691010710,5880,5880,5880,5880,193
20230630,103000,689875870,5880,5890,5890,5880,599
20230630,102900,686353720,5890,5890,5890,5890,85
20230630,102800,685853070,5890,5890,5890,5890,100
20230630,102700,685264070,5890,5880,5890,5880,194
20230630,102600,684123330,5880,5880,5880,5880,0
20230630,102500,684123330,5880,5880,5880,5880,1
20230630,102400,684117450,5880,5890,5890,5880,342
20230630,102300,682104990,5880,5880,5880,5880,15
20230630,102200,682016790,5880,5890,5890,5880,239
20230630,102100,680609430,5880,5880,5880,5880,192
20230630,102000,679480470,5890,5890,5890,5890,300
20230630,101900,677713470,5890,5890,5890,5890,4
20230630,101800,677689910,5890,5890,5890,5890,199
20230630,101700,676517800,5910,5910,5910,5910,0
20230630,101600,676517800,5910,5910,5910,5910,0
20230630,101500,676517800,5910,5870,5910,5870,1007
20230630,101400,670568050,5870,5860,5870,5860,208
20230630,101300,669349010,5860,5860,5860,5860,136
20230630,101200,668552050,5860,5880,5880,5860,76
20230630,101100,668105570,5880,5880,5880,5880,160
20230630,101000,667164770,5910,5910,5910,5910,0
20230630,100900,667164770,5910,5900,5910,5900,3400
20230630,100800,647104710,5910,5860,5910,5860,6369
20230630,100700,609647210,5860,5860,5860,5860,15
20230630,100600,609559310,5860,5860,5860,5860,0
20230630,100500,609559310,5860,5860,5860,5860,0
20230630,100400,609559310,5860,5850,5860,5850,411
20230630,100300,607152770,5840,5840,5840,5840,0
20230630,100200,607152770,5840,5840,5840,5840,0
20230630,100100,607152770,5840,5840,5840,5840,189
20230630,100000,606049010,5850,5850,5860,5840,258
20230630,095900,604538240,5860,5840,5860,5840,16
20230630,095800,604444780,5840,5840,5840,5830,268
20230630,095700,602879760,5840,5820,5840,5820,304
20230630,095600,601106360,5810,5810,5830,5810,70
20230630,095500,600699540,5800,5800,5800,5800,0
20230630,095400,600699540,5800,5800,5800,5800,17
20230630,095300,600600940,5810,5800,5810,5800,305
20230630,095200,598831740,5800,5800,5800,5800,1355
20230630,095100,590972740,5810,5820,5830,5810,2342
20230630,095000,577360540,5820,5850,5850,5820,1533
20230630,094900,568425850,5850,5850,5850,5840,7155
20230630,094800,526609900,5850,5850,5850,5850,18
20230630,094700,526504600,5850,5850,5850,5850,40
20230630,094600,526270600,5850,5850,5850,5850,445
20230630,094500,523667350,5850,5850,5850,5850,236
20230630,094400,522286750,5850,5850,5850,5850,0
20230630,094300,522286750,5850,5860,5860,5850,2703
20230630,094200,506462950,5890,5870,5890,5870,1098
20230630,094100,500016730,5890,5890,5890,5890,0
20230630,094000,500016730,5890,5900,5900,5890,500
20230630,093900,497069730,5860,5860,5860,5860,0
20230630,093800,497069730,5860,5860,5860,5860,0
20230630,093700,497069730,5860,5880,5910,5860,4875
20230630,093600,468270190,5850,5850,5850,5850,18
20230630,093500,468164890,5880,5830,5880,5830,99
20230630,093400,467587470,5880,5830,5880,5830,2223
20230630,093300,454617890,5870,5870,5870,5870,0
20230630,093200,454617890,5870,5820,5870,5820,99
20230630,093100,454041360,5810,5840,5840,5810,129
20230630,093000,453288870,5890,5860,5900,5840,1049
20230630,092900,447143220,5860,5850,5860,5850,203
20230630,092800,445954050,5860,5820,5860,5800,1110
20230630,092700,439494060,5790,5790,5790,5790,0
20230630,092600,439494060,5790,5790,5790,5790,242
20230630,092500,438092880,5780,5790,5790,5780,886
20230630,092400,432967640,5790,5780,5790,5780,1527
20230630,092300,424130940,5790,5870,5870,5780,8376
20230630,092200,375326790,5880,5910,5910,5870,7608
20230630,092100,330502150,5910,5910,5930,5910,3631
20230630,092000,309036640,5930,5950,5960,5930,5311
20230630,091900,277457370,5950,5960,5980,5930,3217
20230630,091800,258307680,5960,5960,5980,5960,942
20230630,091700,252683360,5960,5980,5980,5960,319
20230630,091600,250782080,5980,5980,5980,5980,3843
20230630,091500,227800940,5980,5980,5980,5980,0
20230630,091400,227800940,5980,5980,5980,5980,69
20230630,091300,227388320,5980,5930,5980,5930,418
20230630,091200,224900640,5940,5940,5940,5940,5
20230630,091100,224870940,5940,5920,5940,5920,402
20230630,091000,222489100,5920,5900,5920,5890,1567
20230630,090900,213234400,5900,5920,5920,5890,10118
20230630,090800,153524610,5900,5950,5960,5900,7927
20230630,090700,106525430,5930,5930,5930,5930,501
20230630,090600,103554500,5910,5930,5930,5900,5019
20230630,090500,73895710,5920,5990,6000,5920,3018
20230630,090400,55894600,5970,5940,5970,5920,2140
20230630,090300,43169850,5900,5910,5920,5900,658
20230630,090200,39284430,5900,5860,5910,5860,2963
20230630,090100,21827350,5860,5910,5910,5810,2952
20230630,090000,4460840,5940,5900,5940,5900,756