stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193000,266341075,2850,2850,2850,2850,2343
20230630,192900,266341075,2850,2850,2850,2850,0
20230630,192800,266341075,2850,2850,2850,2850,0
20230630,192700,266341075,2850,2850,2850,2850,0
20230630,192600,266341075,2850,2850,2850,2850,0
20230630,192500,266341075,2850,2850,2850,2850,0
20230630,192400,266341075,2850,2850,2850,2850,0
20230630,192300,266341075,2850,2850,2850,2850,0
20230630,192200,266341075,2850,2850,2850,2850,0
20230630,192100,266341075,2850,2850,2850,2850,0
20230630,192000,266341075,2850,2850,2850,2850,0
20230630,191900,266341075,2850,2850,2850,2850,0
20230630,191800,266341075,2850,2850,2850,2850,0
20230630,191700,266341075,2850,2850,2850,2850,0
20230630,191600,266341075,2850,2850,2850,2850,0
20230630,191500,266341075,2850,2850,2850,2850,0
20230630,191400,266341075,2850,2850,2850,2850,0
20230630,191300,266341075,2850,2850,2850,2850,0
20230630,191200,266341075,2850,2850,2850,2850,0
20230630,191100,266341075,2850,2850,2850,2850,0
20230630,191000,266341075,2850,2850,2850,2850,0
20230630,190900,266341075,2850,2850,2850,2850,0
20230630,190800,266341075,2850,2850,2850,2850,0
20230630,190700,266341075,2850,2850,2850,2850,0
20230630,190600,266341075,2850,2850,2850,2850,0
20230630,190500,266341075,2850,2850,2850,2850,0
20230630,190400,266341075,2850,2850,2850,2850,0
20230630,190300,266341075,2850,2850,2850,2850,0
20230630,190200,266341075,2850,2850,2850,2850,0
20230630,190100,266341075,2850,2850,2850,2850,0
20230630,190000,266341075,2850,2850,2850,2850,2343
20230630,185900,266341075,2850,2850,2850,2850,0
20230630,185800,266341075,2850,2850,2850,2850,0
20230630,185700,266341075,2850,2850,2850,2850,0
20230630,185600,266341075,2850,2850,2850,2850,0
20230630,185500,266341075,2850,2850,2850,2850,0
20230630,185400,266341075,2850,2850,2850,2850,0
20230630,185300,266341075,2850,2850,2850,2850,0
20230630,185200,266341075,2850,2850,2850,2850,0
20230630,185100,266341075,2850,2850,2850,2850,0
20230630,185000,266341075,2850,2850,2850,2850,0
20230630,184900,266341075,2850,2850,2850,2850,0
20230630,184800,266341075,2850,2850,2850,2850,0
20230630,184700,266341075,2850,2850,2850,2850,0
20230630,184600,266341075,2850,2850,2850,2850,0
20230630,184500,266341075,2850,2850,2850,2850,0
20230630,184400,266341075,2850,2850,2850,2850,0
20230630,184300,266341075,2850,2850,2850,2850,0
20230630,184200,266341075,2850,2850,2850,2850,0
20230630,184100,266341075,2850,2850,2850,2850,0
20230630,184000,266341075,2850,2850,2850,2850,0
20230630,183900,266341075,2850,2850,2850,2850,0
20230630,183800,266341075,2850,2850,2850,2850,0
20230630,183700,266341075,2850,2850,2850,2850,0
20230630,183600,266341075,2850,2850,2850,2850,0
20230630,183500,266341075,2850,2850,2850,2850,0
20230630,183400,266341075,2850,2850,2850,2850,0
20230630,183300,266341075,2850,2850,2850,2850,0
20230630,183200,266341075,2850,2850,2850,2850,0
20230630,183100,266341075,2850,2850,2850,2850,0
20230630,183000,266341075,2850,2850,2850,2850,2343
20230630,182900,266341075,2850,2850,2850,2850,0
20230630,182800,266341075,2850,2850,2850,2850,0
20230630,182700,266341075,2850,2850,2850,2850,0
20230630,182600,266341075,2850,2850,2850,2850,0
20230630,182500,266341075,2850,2850,2850,2850,0
20230630,182400,266341075,2850,2850,2850,2850,0
20230630,182300,266341075,2850,2850,2850,2850,0
20230630,182200,266341075,2850,2850,2850,2850,0
20230630,182100,266341075,2850,2850,2850,2850,0
20230630,182000,266341075,2850,2850,2850,2850,0
20230630,181900,266341075,2850,2850,2850,2850,0
20230630,181800,266341075,2850,2850,2850,2850,0
20230630,181700,266341075,2850,2850,2850,2850,0
20230630,181600,266341075,2850,2850,2850,2850,0
20230630,181500,266341075,2850,2850,2850,2850,0
20230630,181400,266341075,2850,2850,2850,2850,0
20230630,181300,266341075,2850,2850,2850,2850,0
20230630,181200,266341075,2850,2850,2850,2850,0
20230630,181100,266341075,2850,2850,2850,2850,0
20230630,181000,266341075,2850,2850,2850,2850,0
20230630,180900,266341075,2850,2850,2850,2850,0
20230630,180800,266341075,2850,2850,2850,2850,0
20230630,180700,266341075,2850,2850,2850,2850,0
20230630,180600,266341075,2850,2850,2850,2850,0
20230630,180500,266341075,2850,2850,2850,2850,0
20230630,180400,266341075,2850,2850,2850,2850,0
20230630,180300,266341075,2850,2850,2850,2850,0
20230630,180200,266341075,2850,2850,2850,2850,0
20230630,180100,266341075,2850,2850,2850,2850,0
20230630,180000,266341075,2850,2850,2850,2850,2343
20230630,175900,266341075,2850,2850,2850,2850,0
20230630,175800,266341075,2850,2850,2850,2850,0
20230630,175700,266341075,2850,2850,2850,2850,0
20230630,175600,266341075,2850,2850,2850,2850,0
20230630,175500,266341075,2850,2850,2850,2850,0
20230630,175400,266341075,2850,2850,2850,2850,0
20230630,175300,266341075,2850,2850,2850,2850,0
20230630,175200,266341075,2850,2850,2850,2850,0
20230630,175100,266341075,2850,2850,2850,2850,0
20230630,175000,266341075,2850,2850,2850,2850,0
20230630,174900,266341075,2850,2850,2850,2850,0
20230630,174800,266341075,2850,2850,2850,2850,0
20230630,174700,266341075,2850,2850,2850,2850,0
20230630,174600,266341075,2850,2850,2850,2850,0
20230630,174500,266341075,2850,2850,2850,2850,0
20230630,174400,266341075,2850,2850,2850,2850,0
20230630,174300,266341075,2850,2850,2850,2850,0
20230630,174200,266341075,2850,2850,2850,2850,0
20230630,174100,266341075,2850,2850,2850,2850,0
20230630,174000,266341075,2850,2850,2850,2850,0
20230630,173900,266341075,2850,2850,2850,2850,0
20230630,173800,266341075,2850,2850,2850,2850,0
20230630,173700,266341075,2850,2850,2850,2850,0
20230630,173600,266341075,2850,2850,2850,2850,0
20230630,173500,266341075,2850,2850,2850,2850,0
20230630,173400,266341075,2850,2850,2850,2850,0
20230630,173300,266341075,2850,2850,2850,2850,0
20230630,173200,266341075,2850,2850,2850,2850,0
20230630,173100,266341075,2850,2850,2850,2850,0
20230630,173000,266341075,2850,2850,2850,2850,2343
20230630,172900,266341075,2850,2850,2850,2850,0
20230630,172800,266341075,2850,2850,2850,2850,0
20230630,172700,266341075,2850,2850,2850,2850,0
20230630,172600,266341075,2850,2850,2850,2850,0
20230630,172500,266341075,2850,2850,2850,2850,0
20230630,172400,266341075,2850,2850,2850,2850,0
20230630,172300,266341075,2850,2850,2850,2850,0
20230630,172200,266341075,2850,2850,2850,2850,0
20230630,172100,266341075,2850,2850,2850,2850,0
20230630,172000,266341075,2850,2850,2850,2850,0
20230630,171900,266341075,2850,2850,2850,2850,0
20230630,171800,266341075,2850,2850,2850,2850,0
20230630,171700,266341075,2850,2850,2850,2850,0
20230630,171600,266341075,2850,2850,2850,2850,0
20230630,171500,266341075,2850,2850,2850,2850,0
20230630,171400,266341075,2850,2850,2850,2850,0
20230630,171300,266341075,2850,2850,2850,2850,0
20230630,171200,266341075,2850,2850,2850,2850,0
20230630,171100,266341075,2850,2850,2850,2850,0
20230630,171000,266341075,2850,2850,2850,2850,0
20230630,170900,266341075,2850,2850,2850,2850,0
20230630,170800,266341075,2850,2850,2850,2850,0
20230630,170700,266341075,2850,2850,2850,2850,0
20230630,170600,266341075,2850,2850,2850,2850,0
20230630,170500,266341075,2850,2850,2850,2850,0
20230630,170400,266341075,2850,2850,2850,2850,0
20230630,170300,266341075,2850,2850,2850,2850,0
20230630,170200,266341075,2850,2850,2850,2850,0
20230630,170100,266341075,2850,2850,2850,2850,0
20230630,170000,266341075,2850,2850,2850,2850,2343
20230630,165900,266341075,2850,2850,2850,2850,0
20230630,165800,266341075,2850,2850,2850,2850,0
20230630,165700,266341075,2850,2850,2850,2850,0
20230630,165600,266341075,2850,2850,2850,2850,0
20230630,165500,266341075,2850,2850,2850,2850,0
20230630,165400,266341075,2850,2850,2850,2850,0
20230630,165300,266341075,2850,2850,2850,2850,0
20230630,165200,266341075,2850,2850,2850,2850,0
20230630,165100,266341075,2850,2850,2850,2850,0
20230630,165000,266341075,2850,2850,2850,2850,0
20230630,164900,266341075,2850,2850,2850,2850,0
20230630,164800,266341075,2850,2850,2850,2850,0
20230630,164700,266341075,2850,2850,2850,2850,0
20230630,164600,266341075,2850,2850,2850,2850,0
20230630,164500,266341075,2850,2850,2850,2850,0
20230630,164400,266341075,2850,2850,2850,2850,0
20230630,164300,266341075,2850,2850,2850,2850,0
20230630,164200,266341075,2850,2850,2850,2850,0
20230630,164100,266341075,2850,2850,2850,2850,0
20230630,164000,266341075,2850,2850,2850,2850,0
20230630,163900,266341075,2850,2850,2850,2850,0
20230630,163800,266341075,2850,2850,2850,2850,0
20230630,163700,266341075,2850,2850,2850,2850,0
20230630,163600,266341075,2850,2850,2850,2850,0
20230630,163500,266341075,2850,2850,2850,2850,0
20230630,163400,266341075,2850,2850,2850,2850,0
20230630,163300,266341075,2850,2850,2850,2850,0
20230630,163200,266341075,2850,2850,2850,2850,0
20230630,163100,266341075,2850,2850,2850,2850,0
20230630,163000,266341075,2850,2850,2850,2850,2343
20230630,162900,266341075,2850,2850,2850,2850,0
20230630,162800,266341075,2850,2850,2850,2850,0
20230630,162700,266341075,2850,2850,2850,2850,0
20230630,162600,266341075,2850,2850,2850,2850,0
20230630,162500,266341075,2850,2850,2850,2850,0
20230630,162400,266341075,2850,2850,2850,2850,0
20230630,162300,266341075,2850,2850,2850,2850,0
20230630,162200,266341075,2850,2850,2850,2850,0
20230630,162100,266341075,2850,2850,2850,2850,0
20230630,162000,266341075,2850,2850,2850,2850,0
20230630,161900,266341075,2850,2850,2850,2850,0
20230630,161800,266341075,2850,2850,2850,2850,0
20230630,161700,266341075,2850,2850,2850,2850,0
20230630,161600,266341075,2850,2850,2850,2850,0
20230630,161500,266341075,2850,2850,2850,2850,0
20230630,161400,266341075,2850,2850,2850,2850,0
20230630,161300,266341075,2850,2850,2850,2850,0
20230630,161200,266341075,2850,2850,2850,2850,0
20230630,161100,266341075,2850,2850,2850,2850,0
20230630,161000,266341075,2850,2850,2850,2850,0
20230630,160900,266341075,2850,2850,2850,2850,0
20230630,160800,266341075,2850,2850,2850,2850,0
20230630,160700,266341075,2850,2850,2850,2850,0
20230630,160600,266341075,2850,2850,2850,2850,0
20230630,160500,266341075,2850,2850,2850,2850,0
20230630,160400,266341075,2850,2850,2850,2850,0
20230630,160300,266341075,2850,2850,2850,2850,0
20230630,160200,266341075,2850,2850,2850,2850,0
20230630,160100,266341075,2850,2850,2850,2850,0
20230630,160000,266341075,2850,2850,2850,2850,2343
20230630,155900,266341075,2850,2850,2850,2850,0
20230630,155800,266341075,2850,2850,2850,2850,0
20230630,155700,266341075,2850,2850,2850,2850,0
20230630,155600,266341075,2850,2850,2850,2850,0
20230630,155500,266341075,2850,2850,2850,2850,0
20230630,155400,266341075,2850,2850,2850,2850,0
20230630,155300,266341075,2850,2850,2850,2850,0
20230630,155200,266341075,2850,2850,2850,2850,0
20230630,155100,266341075,2850,2850,2850,2850,0
20230630,155000,266341075,2850,2850,2850,2850,0
20230630,154900,266341075,2850,2850,2850,2850,0
20230630,154800,266341075,2850,2850,2850,2850,0
20230630,154700,266341075,2850,2850,2850,2850,0
20230630,154600,266341075,2850,2850,2850,2850,0
20230630,154500,266341075,2850,2850,2850,2850,0
20230630,154400,266341075,2850,2850,2850,2850,0
20230630,154300,266341075,2850,2850,2850,2850,0
20230630,154200,266341075,2850,2850,2850,2850,0
20230630,154100,266341075,2850,2850,2850,2850,0
20230630,154000,266341075,2850,2850,2850,2850,0
20230630,153900,266341075,2850,2850,2850,2850,0
20230630,153800,266341075,2850,2850,2850,2850,0
20230630,153700,266341075,2850,2850,2850,2850,0
20230630,153600,266341075,2850,2850,2850,2850,0
20230630,153500,266341075,2850,2850,2850,2850,0
20230630,153400,266341075,2850,2850,2850,2850,0
20230630,153300,266341075,2850,2850,2850,2850,0
20230630,153200,266341075,2850,2850,2850,2850,0
20230630,153100,266341075,2850,2850,2850,2850,0
20230630,153000,266341075,2850,2850,2850,2850,4686
20230630,152900,259663525,2850,2850,2850,2850,0
20230630,152800,259663525,2850,2850,2850,2850,0
20230630,152700,259663525,2850,2850,2850,2850,0
20230630,152600,259663525,2850,2850,2850,2850,0
20230630,152500,259663525,2850,2850,2850,2850,0
20230630,152400,259663525,2850,2850,2850,2850,0
20230630,152300,259663525,2850,2850,2850,2850,0
20230630,152200,259663525,2850,2850,2850,2850,0
20230630,152100,259663525,2850,2850,2850,2850,0
20230630,152000,259663525,2850,2850,2850,2850,0
20230630,151900,259663525,2850,2855,2855,2840,18326
20230630,151800,207521140,2860,2855,2860,2855,28
20230630,151700,207441195,2860,2850,2860,2850,1030
20230630,151600,204503655,2860,2860,2860,2855,1508
20230630,151500,200196455,2860,2860,2860,2860,1
20230630,151400,200193595,2865,2865,2865,2865,0
20230630,151300,200193595,2865,2865,2865,2865,4
20230630,151200,200182135,2865,2865,2865,2860,44
20230630,151100,200056275,2865,2865,2865,2865,1
20230630,151000,200053410,2865,2865,2865,2865,0
20230630,150900,200053410,2865,2865,2865,2860,4973
20230630,150800,185805825,2865,2865,2865,2865,439
20230630,150700,184548090,2870,2870,2870,2870,0
20230630,150600,184548090,2870,2870,2870,2870,0
20230630,150500,184548090,2870,2870,2870,2870,0
20230630,150400,184548090,2870,2870,2870,2870,0
20230630,150300,184548090,2870,2870,2870,2870,0
20230630,150200,184548090,2870,2865,2870,2865,303
20230630,150100,183679780,2865,2865,2865,2865,1
20230630,150000,183676915,2860,2860,2860,2860,0
20230630,145900,183676915,2860,2860,2860,2860,0
20230630,145800,183676915,2860,2860,2860,2860,0
20230630,145700,183676915,2860,2860,2860,2860,130
20230630,145600,183305115,2865,2865,2865,2865,7
20230630,145500,183285060,2865,2855,2865,2855,37
20230630,145400,183179075,2850,2850,2850,2850,0
20230630,145300,183179075,2850,2860,2860,2850,1997
20230630,145200,177477830,2860,2860,2865,2860,74
20230630,145100,177266185,2860,2860,2860,2860,340
20230630,145000,176293785,2860,2860,2860,2855,124
20230630,144900,175939200,2855,2855,2855,2855,196
20230630,144800,175379620,2855,2855,2855,2855,15
20230630,144700,175336795,2860,2860,2860,2860,15
20230630,144600,175293895,2855,2860,2860,2855,3038
20230630,144500,166620395,2860,2860,2860,2860,25
20230630,144400,166548895,2860,2860,2860,2860,1032
20230630,144300,163597375,2865,2865,2865,2860,173
20230630,144200,163102270,2865,2865,2865,2865,98
20230630,144100,162821500,2865,2865,2865,2865,20
20230630,144000,162764200,2865,2865,2865,2865,30
20230630,143900,162678250,2860,2860,2860,2860,0
20230630,143800,162678250,2860,2860,2860,2860,1
20230630,143700,162675390,2865,2865,2865,2865,0
20230630,143600,162675390,2865,2860,2865,2860,3
20230630,143500,162666805,2860,2860,2860,2860,0
20230630,143400,162666805,2860,2860,2860,2860,0
20230630,143300,162666805,2860,2860,2860,2860,0
20230630,143200,162666805,2860,2860,2860,2860,2
20230630,143100,162661085,2870,2870,2870,2870,0
20230630,143000,162661085,2870,2870,2870,2870,1
20230630,142900,162658215,2860,2860,2860,2860,0
20230630,142800,162658215,2860,2870,2870,2860,34
20230630,142700,162560925,2860,2860,2860,2860,105
20230630,142600,162260625,2860,2860,2860,2860,0
20230630,142500,162260625,2860,2860,2860,2860,0
20230630,142400,162260625,2860,2865,2865,2855,3369
20230630,142300,152626475,2865,2865,2865,2865,0
20230630,142200,152626475,2865,2865,2865,2865,0
20230630,142100,152626475,2865,2865,2865,2865,32
20230630,142000,152534795,2855,2855,2855,2855,0
20230630,141900,152534795,2855,2865,2865,2855,1362
20230630,141800,148645310,2860,2860,2860,2860,232
20230630,141700,147981790,2870,2870,2870,2870,0
20230630,141600,147981790,2870,2870,2870,2870,0
20230630,141500,147981790,2870,2870,2870,2870,0
20230630,141400,147981790,2870,2870,2870,2870,0
20230630,141300,147981790,2870,2870,2870,2870,0
20230630,141200,147981790,2870,2870,2870,2870,12
20230630,141100,147947350,2860,2860,2860,2860,0
20230630,141000,147947350,2860,2860,2860,2860,10
20230630,140900,147918750,2870,2870,2870,2870,0
20230630,140800,147918750,2870,2860,2870,2855,118
20230630,140700,147580305,2855,2855,2855,2855,0
20230630,140600,147580305,2855,2855,2855,2855,0
20230630,140500,147580305,2855,2855,2855,2855,0
20230630,140400,147580305,2855,2855,2855,2855,0
20230630,140300,147580305,2855,2855,2855,2855,0
20230630,140200,147580305,2855,2855,2855,2855,2626
20230630,140100,140083075,2870,2870,2870,2870,0
20230630,140000,140083075,2870,2870,2870,2870,0
20230630,135900,140083075,2870,2855,2870,2855,3
20230630,135800,140074495,2855,2855,2855,2855,34
20230630,135700,139977425,2855,2870,2870,2855,400
20230630,135600,138835380,2865,2865,2865,2865,0
20230630,135500,138835380,2865,2865,2865,2865,194
20230630,135400,138279570,2865,2865,2865,2865,0
20230630,135300,138279570,2865,2865,2865,2865,0
20230630,135200,138279570,2865,2865,2865,2865,0
20230630,135100,138279570,2865,2865,2865,2865,1
20230630,135000,138276705,2855,2855,2855,2855,0
20230630,134900,138276705,2855,2855,2855,2855,0
20230630,134800,138276705,2855,2855,2855,2855,10
20230630,134700,138248155,2855,2860,2860,2855,891
20230630,134600,135700725,2860,2860,2860,2860,0
20230630,134500,135700725,2860,2860,2860,2860,0
20230630,134400,135700725,2860,2860,2860,2860,0
20230630,134300,135700725,2860,2860,2860,2860,0
20230630,134200,135700725,2860,2860,2870,2860,4
20230630,134100,135689275,2860,2860,2860,2860,0
20230630,134000,135689275,2860,2870,2870,2860,715
20230630,133900,133637405,2860,2860,2860,2860,0
20230630,133800,133637405,2860,2860,2860,2860,30
20230630,133700,133551605,2860,2860,2860,2860,0
20230630,133600,133551605,2860,2860,2860,2860,0
20230630,133500,133551605,2860,2870,2870,2860,2
20230630,133400,133545875,2860,2870,2870,2860,3
20230630,133300,133537275,2860,2860,2860,2860,0
20230630,133200,133537275,2860,2860,2860,2860,0
20230630,133100,133537275,2860,2865,2865,2860,929
20230630,133000,130875750,2865,2865,2865,2865,260
20230630,132900,130130850,2865,2865,2865,2865,0
20230630,132800,130130850,2865,2870,2870,2865,6
20230630,132700,130113635,2865,2870,2870,2865,319
20230630,132600,129198150,2870,2870,2870,2870,80
20230630,132500,128968550,2865,2870,2870,2865,274
20230630,132400,128182215,2870,2870,2870,2870,20
20230630,132300,128124815,2870,2870,2870,2870,8
20230630,132200,128101855,2875,2875,2875,2875,5
20230630,132100,128087480,2875,2875,2875,2875,0
20230630,132000,128087480,2875,2870,2875,2870,3
20230630,131900,128078865,2870,2870,2870,2870,15
20230630,131800,128035815,2865,2865,2865,2865,0
20230630,131700,128035815,2865,2865,2865,2865,0
20230630,131600,128035815,2865,2865,2865,2865,0
20230630,131500,128035815,2865,2865,2865,2865,0
20230630,131400,128035815,2865,2865,2865,2865,0
20230630,131300,128035815,2865,2865,2865,2865,0
20230630,131200,128035815,2865,2865,2865,2865,1
20230630,131100,128032950,2870,2870,2870,2870,1
20230630,131000,128030080,2865,2865,2865,2865,89
20230630,130900,127775095,2860,2860,2860,2860,0
20230630,130800,127775095,2860,2860,2860,2860,21
20230630,130700,127715035,2860,2860,2860,2860,0
20230630,130600,127715035,2860,2865,2865,2860,313
20230630,130500,126819795,2870,2870,2870,2870,0
20230630,130400,126819795,2870,2870,2870,2870,184
20230630,130300,126291715,2870,2870,2870,2870,0
20230630,130200,126291715,2870,2875,2875,2870,440
20230630,130100,125027505,2870,2870,2870,2870,292
20230630,130000,124189465,2875,2875,2875,2875,0
20230630,125900,124189465,2875,2875,2875,2875,1
20230630,125800,124186590,2870,2870,2870,2870,3
20230630,125700,124177980,2875,2875,2875,2875,0
20230630,125600,124177980,2875,2875,2875,2875,0
20230630,125500,124177980,2875,2875,2875,2875,0
20230630,125400,124177980,2875,2870,2875,2860,1098
20230630,125300,121025165,2875,2870,2875,2870,1052
20230630,125200,118005375,2865,2865,2865,2865,1342
20230630,125100,114160545,2865,2865,2865,2865,132
20230630,125000,113782365,2865,2865,2865,2865,100
20230630,124900,113495865,2865,2860,2865,2860,88
20230630,124800,113244135,2860,2860,2860,2860,40
20230630,124700,113129735,2860,2860,2860,2860,0
20230630,124600,113129735,2860,2865,2865,2860,311
20230630,124500,112238775,2865,2860,2865,2860,3
20230630,124400,112230190,2860,2860,2860,2860,0
20230630,124300,112230190,2860,2860,2860,2860,9
20230630,124200,112204450,2860,2860,2860,2855,546
20230630,124100,110643570,2860,2860,2860,2860,98
20230630,124000,110363290,2860,2860,2860,2860,0
20230630,123900,110363290,2860,2860,2860,2860,10
20230630,123800,110334690,2855,2860,2860,2855,1534
20230630,123700,105948145,2865,2865,2865,2865,0
20230630,123600,105948145,2865,2865,2865,2865,0
20230630,123500,105948145,2865,2865,2865,2865,24
20230630,123400,105879385,2865,2865,2865,2865,0
20230630,123300,105879385,2865,2865,2865,2865,1
20230630,123200,105876520,2865,2865,2865,2865,7
20230630,123100,105856465,2865,2865,2865,2865,0
20230630,123000,105856465,2865,2865,2865,2865,16
20230630,122900,105810625,2865,2865,2865,2865,0
20230630,122800,105810625,2865,2865,2865,2865,1
20230630,122700,105807760,2860,2860,2860,2860,0
20230630,122600,105807760,2860,2860,2860,2860,0
20230630,122500,105807760,2860,2860,2860,2860,0
20230630,122400,105807760,2860,2860,2860,2860,0
20230630,122300,105807760,2860,2860,2860,2860,6
20230630,122200,105790600,2865,2865,2865,2865,205
20230630,122100,105203275,2865,2865,2865,2865,81
20230630,122000,104971210,2860,2865,2865,2860,340
20230630,121900,103997310,2860,2860,2860,2860,43
20230630,121800,103874330,2860,2860,2860,2860,69
20230630,121700,103676990,2860,2860,2860,2860,0
20230630,121600,103676990,2860,2860,2860,2860,30
20230630,121500,103591190,2860,2860,2860,2860,0
20230630,121400,103591190,2860,2860,2860,2860,0
20230630,121300,103591190,2860,2860,2860,2860,0
20230630,121200,103591190,2860,2860,2860,2860,0
20230630,121100,103591190,2860,2860,2860,2860,0
20230630,121000,103591190,2860,2860,2860,2860,1
20230630,120900,103588330,2860,2860,2860,2860,15
20230630,120800,103545430,2860,2860,2860,2855,389
20230630,120700,102432950,2865,2865,2865,2865,2
20230630,120600,102427220,2865,2865,2865,2865,100
20230630,120500,102140720,2860,2860,2860,2860,22
20230630,120400,102077800,2865,2865,2865,2865,0
20230630,120300,102077800,2865,2860,2865,2860,618
20230630,120200,100310315,2860,2860,2860,2860,0
20230630,120100,100310315,2860,2860,2860,2860,0
20230630,120000,100310315,2860,2860,2860,2860,0
20230630,115900,100310315,2860,2860,2860,2860,0
20230630,115800,100310315,2860,2860,2860,2860,0
20230630,115700,100310315,2860,2860,2860,2860,0
20230630,115600,100310315,2860,2860,2860,2860,1
20230630,115500,100307455,2870,2870,2870,2870,1
20230630,115400,100304585,2865,2865,2865,2865,0
20230630,115300,100304585,2865,2865,2865,2865,0
20230630,115200,100304585,2865,2865,2865,2865,4
20230630,115100,100293125,2860,2865,2865,2860,126
20230630,115000,99932185,2865,2865,2865,2865,0
20230630,114900,99932185,2865,2865,2865,2865,0
20230630,114800,99932185,2865,2865,2865,2865,179
20230630,114700,99419350,2865,2865,2865,2865,143
20230630,114600,99009655,2865,2865,2865,2865,500
20230630,114500,97577155,2860,2860,2860,2860,0
20230630,114400,97577155,2860,2860,2860,2860,0
20230630,114300,97577155,2860,2865,2865,2860,121
20230630,114200,97230990,2860,2860,2860,2860,0
20230630,114100,97230990,2860,2860,2860,2860,0
20230630,114000,97230990,2860,2860,2860,2860,0
20230630,113900,97230990,2860,2860,2860,2860,8
20230630,113800,97208110,2860,2860,2860,2860,18
20230630,113700,97156630,2865,2865,2865,2865,0
20230630,113600,97156630,2865,2865,2865,2865,0
20230630,113500,97156630,2865,2865,2865,2865,0
20230630,113400,97156630,2865,2865,2865,2865,0
20230630,113300,97156630,2865,2865,2865,2865,0
20230630,113200,97156630,2865,2865,2865,2865,0
20230630,113100,97156630,2865,2865,2865,2865,4
20230630,113000,97145170,2865,2865,2865,2865,1
20230630,112900,97142305,2865,2865,2865,2865,0
20230630,112800,97142305,2865,2860,2865,2860,22
20230630,112700,97079380,2865,2865,2865,2865,1
20230630,112600,97076515,2865,2865,2865,2865,2
20230630,112500,97070785,2865,2865,2865,2865,4
20230630,112400,97059325,2865,2865,2865,2865,0
20230630,112300,97059325,2865,2865,2865,2865,0
20230630,112200,97059325,2865,2860,2865,2860,281
20230630,112100,96255165,2860,2860,2860,2860,10
20230630,112000,96226565,2860,2860,2860,2860,0
20230630,111900,96226565,2860,2860,2860,2860,0
20230630,111800,96226565,2860,2860,2860,2860,7
20230630,111700,96206545,2860,2865,2865,2860,108
20230630,111600,95897640,2865,2865,2865,2865,0
20230630,111500,95897640,2865,2865,2865,2865,0
20230630,111400,95897640,2865,2865,2865,2865,0
20230630,111300,95897640,2865,2865,2865,2865,0
20230630,111200,95897640,2865,2865,2865,2860,264
20230630,111100,95141850,2865,2865,2865,2865,0
20230630,111000,95141850,2865,2860,2865,2860,16
20230630,110900,95096080,2865,2865,2865,2865,0
20230630,110800,95096080,2865,2865,2865,2865,100
20230630,110700,94809580,2865,2865,2865,2865,9
20230630,110600,94783795,2865,2865,2865,2865,0
20230630,110500,94783795,2865,2865,2865,2865,1
20230630,110400,94780930,2860,2860,2860,2855,696
20230630,110300,92790400,2855,2855,2855,2855,0
20230630,110200,92790400,2855,2855,2855,2855,0
20230630,110100,92790400,2855,2860,2865,2855,701
20230630,110000,90782695,2860,2860,2860,2860,5
20230630,105900,90768395,2855,2855,2855,2855,0
20230630,105800,90768395,2855,2855,2855,2855,4
20230630,105700,90756975,2860,2860,2860,2860,0
20230630,105600,90756975,2860,2860,2860,2860,40
20230630,105500,90642575,2860,2860,2860,2860,16
20230630,105400,90596815,2860,2860,2860,2860,13
20230630,105300,90559635,2860,2860,2860,2860,2
20230630,105200,90553915,2870,2855,2870,2855,144
20230630,105100,90142780,2855,2855,2855,2855,0
20230630,105000,90142780,2855,2865,2870,2855,1469
20230630,104900,85929830,2855,2860,2865,2855,702
20230630,104800,83920275,2855,2855,2855,2855,16
20230630,104700,83874595,2855,2855,2855,2855,3
20230630,104600,83866030,2855,2855,2855,2855,14
20230630,104500,83826060,2860,2860,2860,2860,0
20230630,104400,83826060,2860,2860,2860,2860,0
20230630,104300,83826060,2860,2860,2860,2860,1
20230630,104200,83823200,2860,2860,2860,2860,0
20230630,104100,83823200,2860,2860,2860,2860,0
20230630,104000,83823200,2860,2860,2860,2860,33
20230630,103900,83728820,2860,2860,2860,2860,0
20230630,103800,83728820,2860,2860,2860,2860,0
20230630,103700,83728820,2860,2860,2860,2860,2
20230630,103600,83723100,2860,2860,2860,2860,1
20230630,103500,83720240,2855,2855,2855,2855,0
20230630,103400,83720240,2855,2855,2855,2855,25
20230630,103300,83648865,2860,2860,2860,2860,1
20230630,103200,83646005,2860,2860,2860,2860,2
20230630,103100,83640285,2860,2860,2860,2860,10
20230630,103000,83611685,2860,2860,2860,2860,0
20230630,102900,83611685,2860,2860,2860,2860,15
20230630,102800,83568785,2855,2855,2855,2855,63
20230630,102700,83388920,2860,2860,2860,2860,0
20230630,102600,83388920,2860,2860,2865,2860,405
20230630,102500,82228955,2860,2865,2865,2860,108
20230630,102400,81919575,2865,2860,2865,2860,15
20230630,102300,81876670,2860,2855,2865,2855,88
20230630,102200,81624990,2855,2855,2855,2855,0
20230630,102100,81624990,2855,2855,2855,2855,46
20230630,102000,81493660,2850,2855,2855,2850,2719
20230630,101900,73740265,2855,2860,2860,2855,176
20230630,101800,73237680,2855,2855,2855,2855,0
20230630,101700,73237680,2855,2860,2860,2855,5
20230630,101600,73223385,2865,2865,2865,2865,0
20230630,101500,73223385,2865,2865,2865,2865,55
20230630,101400,73065810,2865,2855,2865,2855,570
20230630,101300,71435385,2855,2855,2855,2855,0
20230630,101200,71435385,2855,2855,2855,2855,5
20230630,101100,71421110,2855,2860,2860,2855,23
20230630,101000,71355440,2860,2860,2860,2860,510
20230630,100900,69896840,2860,2855,2860,2855,3635
20230630,100800,59516415,2855,2855,2855,2855,1
20230630,100700,59513560,2850,2850,2850,2850,1103
20230630,100600,56370010,2850,2850,2850,2850,11
20230630,100500,56338660,2850,2850,2850,2850,1
20230630,100400,56335810,2845,2845,2845,2845,129
20230630,100300,55968805,2850,2850,2850,2850,16
20230630,100200,55923205,2845,2845,2845,2845,1281
20230630,100100,52278760,2850,2850,2850,2850,0
20230630,100000,52278760,2850,2850,2850,2850,21
20230630,095900,52218910,2850,2850,2850,2850,1396
20230630,095800,48240310,2850,2850,2850,2850,0
20230630,095700,48240310,2850,2850,2850,2850,0
20230630,095600,48240310,2850,2850,2850,2850,8
20230630,095500,48217510,2855,2850,2855,2850,105
20230630,095400,47917760,2855,2855,2855,2855,1
20230630,095300,47914905,2855,2855,2855,2855,1
20230630,095200,47912050,2855,2855,2855,2855,0
20230630,095100,47912050,2855,2855,2855,2855,1
20230630,095000,47909195,2855,2855,2855,2855,0
20230630,094900,47909195,2855,2855,2855,2855,88
20230630,094800,47657955,2855,2855,2855,2855,100
20230630,094700,47372455,2855,2855,2855,2855,1000
20230630,094600,44517455,2855,2855,2855,2855,1583
20230630,094500,39997990,2855,2855,2855,2855,5
20230630,094400,39983715,2855,2855,2855,2855,31
20230630,094300,39895210,2855,2855,2855,2855,1
20230630,094200,39892355,2855,2855,2855,2855,2
20230630,094100,39886645,2855,2855,2855,2855,120
20230630,094000,39544045,2855,2855,2855,2855,63
20230630,093900,39364180,2855,2855,2855,2855,17
20230630,093800,39315645,2855,2850,2855,2845,280
20230630,093700,38518325,2855,2855,2855,2855,1
20230630,093600,38515470,2855,2855,2855,2855,1
20230630,093500,38512615,2850,2850,2850,2850,0
20230630,093400,38512615,2850,2850,2850,2850,0
20230630,093300,38512615,2850,2850,2850,2850,605
20230630,093200,36788365,2845,2845,2845,2845,2
20230630,093100,36782675,2855,2855,2855,2855,1
20230630,093000,36779820,2840,2840,2840,2840,0
20230630,092900,36779820,2840,2845,2845,2835,2703
20230630,092800,29111030,2850,2860,2860,2850,12
20230630,092700,29076720,2860,2845,2860,2845,805
20230630,092600,26786420,2855,2850,2855,2845,122
20230630,092500,26438750,2850,2850,2850,2850,0
20230630,092400,26438750,2850,2850,2850,2850,4
20230630,092300,26427350,2845,2850,2850,2845,862
20230630,092200,23973825,2850,2855,2855,2850,2391
20230630,092100,17159225,2870,2870,2870,2870,34
20230630,092000,17061645,2870,2870,2870,2870,3
20230630,091900,17053035,2850,2850,2850,2850,40
20230630,091800,16939035,2850,2850,2850,2850,1
20230630,091700,16936185,2870,2850,2870,2850,2073
20230630,091600,11028115,2850,2855,2855,2850,1151
20230630,091500,7742325,2860,2860,2860,2860,0
20230630,091400,7742325,2860,2860,2860,2860,2
20230630,091300,7736605,2865,2865,2865,2865,0
20230630,091200,7736605,2865,2860,2865,2860,3
20230630,091100,7728015,2870,2870,2870,2870,1
20230630,091000,7725145,2870,2870,2870,2870,0
20230630,090900,7725145,2870,2870,2870,2870,0
20230630,090800,7725145,2870,2870,2870,2870,0
20230630,090700,7725145,2870,2875,2875,2850,2318
20230630,090600,1109400,2880,2880,2880,2880,5
20230630,090500,1095000,2880,2880,2880,2880,1
20230630,090400,1092120,2870,2870,2870,2870,0
20230630,090300,1092120,2870,2870,2870,2870,2
20230630,090200,1086380,2875,2875,2875,2875,36
20230630,090100,982880,2880,2880,2880,2880,0
20230630,090000,982880,2880,2900,2900,2880,339