stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194200,57965098740,2895,2895,2895,2895,211513
20230630,194100,57965098740,2895,2895,2895,2895,0
20230630,194000,57965098740,2895,2895,2895,2895,0
20230630,193900,57965098740,2895,2895,2895,2895,0
20230630,193800,57965098740,2895,2895,2895,2895,0
20230630,193700,57965098740,2895,2895,2895,2895,0
20230630,193600,57965098740,2895,2895,2895,2895,0
20230630,193500,57965098740,2895,2895,2895,2895,0
20230630,193400,57965098740,2895,2895,2895,2895,0
20230630,193300,57965098740,2895,2895,2895,2895,0
20230630,193200,57965098740,2895,2895,2895,2895,0
20230630,193100,57965098740,2895,2895,2895,2895,0
20230630,193000,57965098740,2895,2895,2895,2895,0
20230630,192900,57965098740,2895,2895,2895,2895,0
20230630,192800,57965098740,2895,2895,2895,2895,0
20230630,192700,57965098740,2895,2895,2895,2895,0
20230630,192600,57965098740,2895,2895,2895,2895,0
20230630,192500,57965098740,2895,2895,2895,2895,0
20230630,192400,57965098740,2895,2895,2895,2895,0
20230630,192300,57965098740,2895,2895,2895,2895,0
20230630,192200,57965098740,2895,2895,2895,2895,0
20230630,192100,57965098740,2895,2895,2895,2895,0
20230630,192000,57965098740,2895,2895,2895,2895,0
20230630,191900,57965098740,2895,2895,2895,2895,0
20230630,191800,57965098740,2895,2895,2895,2895,0
20230630,191700,57965098740,2895,2895,2895,2895,0
20230630,191600,57965098740,2895,2895,2895,2895,0
20230630,191500,57965098740,2895,2895,2895,2895,0
20230630,191400,57965098740,2895,2895,2895,2895,0
20230630,191300,57965098740,2895,2895,2895,2895,0
20230630,191200,57965098740,2895,2895,2895,2895,211513
20230630,191100,57965098740,2895,2895,2895,2895,0
20230630,191000,57965098740,2895,2895,2895,2895,0
20230630,190900,57965098740,2895,2895,2895,2895,0
20230630,190800,57965098740,2895,2895,2895,2895,0
20230630,190700,57965098740,2895,2895,2895,2895,0
20230630,190600,57965098740,2895,2895,2895,2895,0
20230630,190500,57965098740,2895,2895,2895,2895,0
20230630,190400,57965098740,2895,2895,2895,2895,0
20230630,190300,57965098740,2895,2895,2895,2895,0
20230630,190200,57965098740,2895,2895,2895,2895,0
20230630,190100,57965098740,2895,2895,2895,2895,0
20230630,190000,57965098740,2895,2895,2895,2895,0
20230630,185900,57965098740,2895,2895,2895,2895,0
20230630,185800,57965098740,2895,2895,2895,2895,0
20230630,185700,57965098740,2895,2895,2895,2895,0
20230630,185600,57965098740,2895,2895,2895,2895,0
20230630,185500,57965098740,2895,2895,2895,2895,0
20230630,185400,57965098740,2895,2895,2895,2895,0
20230630,185300,57965098740,2895,2895,2895,2895,0
20230630,185200,57965098740,2895,2895,2895,2895,0
20230630,185100,57965098740,2895,2895,2895,2895,0
20230630,185000,57965098740,2895,2895,2895,2895,0
20230630,184900,57965098740,2895,2895,2895,2895,0
20230630,184800,57965098740,2895,2895,2895,2895,0
20230630,184700,57965098740,2895,2895,2895,2895,0
20230630,184600,57965098740,2895,2895,2895,2895,0
20230630,184500,57965098740,2895,2895,2895,2895,0
20230630,184400,57965098740,2895,2895,2895,2895,0
20230630,184300,57965098740,2895,2895,2895,2895,0
20230630,184200,57965098740,2895,2895,2895,2895,211513
20230630,184100,57965098740,2895,2895,2895,2895,0
20230630,184000,57965098740,2895,2895,2895,2895,0
20230630,183900,57965098740,2895,2895,2895,2895,0
20230630,183800,57965098740,2895,2895,2895,2895,0
20230630,183700,57965098740,2895,2895,2895,2895,0
20230630,183600,57965098740,2895,2895,2895,2895,0
20230630,183500,57965098740,2895,2895,2895,2895,0
20230630,183400,57965098740,2895,2895,2895,2895,0
20230630,183300,57965098740,2895,2895,2895,2895,0
20230630,183200,57965098740,2895,2895,2895,2895,0
20230630,183100,57965098740,2895,2895,2895,2895,0
20230630,183000,57965098740,2895,2895,2895,2895,0
20230630,182900,57965098740,2895,2895,2895,2895,0
20230630,182800,57965098740,2895,2895,2895,2895,0
20230630,182700,57965098740,2895,2895,2895,2895,0
20230630,182600,57965098740,2895,2895,2895,2895,0
20230630,182500,57965098740,2895,2895,2895,2895,0
20230630,182400,57965098740,2895,2895,2895,2895,0
20230630,182300,57965098740,2895,2895,2895,2895,0
20230630,182200,57965098740,2895,2895,2895,2895,0
20230630,182100,57965098740,2895,2895,2895,2895,0
20230630,182000,57965098740,2895,2895,2895,2895,0
20230630,181900,57965098740,2895,2895,2895,2895,0
20230630,181800,57965098740,2895,2895,2895,2895,0
20230630,181700,57965098740,2895,2895,2895,2895,0
20230630,181600,57965098740,2895,2895,2895,2895,0
20230630,181500,57965098740,2895,2895,2895,2895,0
20230630,181400,57965098740,2895,2895,2895,2895,0
20230630,181300,57965098740,2895,2895,2895,2895,0
20230630,181200,57965098740,2895,2895,2895,2895,211513
20230630,181100,57965098740,2895,2895,2895,2895,0
20230630,181000,57965098740,2895,2895,2895,2895,0
20230630,180900,57965098740,2895,2895,2895,2895,0
20230630,180800,57965098740,2895,2895,2895,2895,0
20230630,180700,57965098740,2895,2895,2895,2895,0
20230630,180600,57965098740,2895,2895,2895,2895,0
20230630,180500,57965098740,2895,2895,2895,2895,0
20230630,180400,57965098740,2895,2895,2895,2895,0
20230630,180300,57965098740,2895,2895,2895,2895,0
20230630,180200,57965098740,2895,2895,2895,2895,0
20230630,180100,57965098740,2895,2895,2895,2895,0
20230630,180000,57965098740,2895,2895,2895,2895,0
20230630,175900,57965098740,2895,2895,2895,2895,0
20230630,175800,57965098740,2895,2895,2895,2895,0
20230630,175700,57965098740,2895,2895,2895,2895,0
20230630,175600,57965098740,2895,2895,2895,2895,0
20230630,175500,57965098740,2895,2895,2895,2895,0
20230630,175400,57965098740,2895,2895,2895,2895,0
20230630,175300,57965098740,2895,2895,2895,2895,0
20230630,175200,57965098740,2895,2895,2895,2895,0
20230630,175100,57965098740,2895,2895,2895,2895,0
20230630,175000,57965098740,2895,2895,2895,2895,0
20230630,174900,57965098740,2895,2895,2895,2895,0
20230630,174800,57965098740,2895,2895,2895,2895,0
20230630,174700,57965098740,2895,2895,2895,2895,0
20230630,174600,57965098740,2895,2895,2895,2895,0
20230630,174500,57965098740,2895,2895,2895,2895,0
20230630,174400,57965098740,2895,2895,2895,2895,0
20230630,174300,57965098740,2895,2895,2895,2895,0
20230630,174200,57965098740,2895,2895,2895,2895,211513
20230630,174100,57965098740,2895,2895,2895,2895,0
20230630,174000,57965098740,2895,2895,2895,2895,0
20230630,173900,57965098740,2895,2895,2895,2895,0
20230630,173800,57965098740,2895,2895,2895,2895,0
20230630,173700,57965098740,2895,2895,2895,2895,0
20230630,173600,57965098740,2895,2895,2895,2895,0
20230630,173500,57965098740,2895,2895,2895,2895,0
20230630,173400,57965098740,2895,2895,2895,2895,0
20230630,173300,57965098740,2895,2895,2895,2895,0
20230630,173200,57965098740,2895,2895,2895,2895,0
20230630,173100,57965098740,2895,2895,2895,2895,0
20230630,173000,57965098740,2895,2895,2895,2895,0
20230630,172900,57965098740,2895,2895,2895,2895,0
20230630,172800,57965098740,2895,2895,2895,2895,0
20230630,172700,57965098740,2895,2895,2895,2895,0
20230630,172600,57965098740,2895,2895,2895,2895,0
20230630,172500,57965098740,2895,2895,2895,2895,0
20230630,172400,57965098740,2895,2895,2895,2895,0
20230630,172300,57965098740,2895,2895,2895,2895,0
20230630,172200,57965098740,2895,2895,2895,2895,0
20230630,172100,57965098740,2895,2895,2895,2895,0
20230630,172000,57965098740,2895,2895,2895,2895,0
20230630,171900,57965098740,2895,2895,2895,2895,0
20230630,171800,57965098740,2895,2895,2895,2895,0
20230630,171700,57965098740,2895,2895,2895,2895,0
20230630,171600,57965098740,2895,2895,2895,2895,0
20230630,171500,57965098740,2895,2895,2895,2895,0
20230630,171400,57965098740,2895,2895,2895,2895,0
20230630,171300,57965098740,2895,2895,2895,2895,0
20230630,171200,57965098740,2895,2895,2895,2895,211513
20230630,171100,57965098740,2895,2895,2895,2895,0
20230630,171000,57965098740,2895,2895,2895,2895,0
20230630,170900,57965098740,2895,2895,2895,2895,0
20230630,170800,57965098740,2895,2895,2895,2895,0
20230630,170700,57965098740,2895,2895,2895,2895,0
20230630,170600,57965098740,2895,2895,2895,2895,0
20230630,170500,57965098740,2895,2895,2895,2895,0
20230630,170400,57965098740,2895,2895,2895,2895,0
20230630,170300,57965098740,2895,2895,2895,2895,0
20230630,170200,57965098740,2895,2895,2895,2895,0
20230630,170100,57965098740,2895,2895,2895,2895,0
20230630,170000,57965098740,2895,2895,2895,2895,0
20230630,165900,57965098740,2895,2895,2895,2895,0
20230630,165800,57965098740,2895,2895,2895,2895,0
20230630,165700,57965098740,2895,2895,2895,2895,0
20230630,165600,57965098740,2895,2895,2895,2895,0
20230630,165500,57965098740,2895,2895,2895,2895,0
20230630,165400,57965098740,2895,2895,2895,2895,0
20230630,165300,57965098740,2895,2895,2895,2895,0
20230630,165200,57965098740,2895,2895,2895,2895,0
20230630,165100,57965098740,2895,2895,2895,2895,0
20230630,165000,57965098740,2895,2895,2895,2895,0
20230630,164900,57965098740,2895,2895,2895,2895,0
20230630,164800,57965098740,2895,2895,2895,2895,0
20230630,164700,57965098740,2895,2895,2895,2895,0
20230630,164600,57965098740,2895,2895,2895,2895,0
20230630,164500,57965098740,2895,2895,2895,2895,0
20230630,164400,57965098740,2895,2895,2895,2895,0
20230630,164300,57965098740,2895,2895,2895,2895,0
20230630,164200,57965098740,2895,2895,2895,2895,211513
20230630,164100,57965098740,2895,2895,2895,2895,0
20230630,164000,57965098740,2895,2895,2895,2895,0
20230630,163900,57965098740,2895,2895,2895,2895,0
20230630,163800,57965098740,2895,2895,2895,2895,0
20230630,163700,57965098740,2895,2895,2895,2895,0
20230630,163600,57965098740,2895,2895,2895,2895,0
20230630,163500,57965098740,2895,2895,2895,2895,0
20230630,163400,57965098740,2895,2895,2895,2895,0
20230630,163300,57965098740,2895,2895,2895,2895,0
20230630,163200,57965098740,2895,2895,2895,2895,0
20230630,163100,57965098740,2895,2895,2895,2895,0
20230630,163000,57965098740,2895,2895,2895,2895,0
20230630,162900,57965098740,2895,2895,2895,2895,0
20230630,162800,57965098740,2895,2895,2895,2895,0
20230630,162700,57965098740,2895,2895,2895,2895,0
20230630,162600,57965098740,2895,2895,2895,2895,0
20230630,162500,57965098740,2895,2895,2895,2895,0
20230630,162400,57965098740,2895,2895,2895,2895,0
20230630,162300,57965098740,2895,2895,2895,2895,0
20230630,162200,57965098740,2895,2895,2895,2895,0
20230630,162100,57965098740,2895,2895,2895,2895,0
20230630,162000,57965098740,2895,2895,2895,2895,0
20230630,161900,57965098740,2895,2895,2895,2895,0
20230630,161800,57965098740,2895,2895,2895,2895,0
20230630,161700,57965098740,2895,2895,2895,2895,0
20230630,161600,57965098740,2895,2895,2895,2895,0
20230630,161500,57965098740,2895,2895,2895,2895,0
20230630,161400,57965098740,2895,2895,2895,2895,0
20230630,161300,57965098740,2895,2895,2895,2895,0
20230630,161200,57965098740,2895,2895,2895,2895,211513
20230630,161100,57965098740,2895,2895,2895,2895,0
20230630,161000,57965098740,2895,2895,2895,2895,0
20230630,160900,57965098740,2895,2895,2895,2895,0
20230630,160800,57965098740,2895,2895,2895,2895,0
20230630,160700,57965098740,2895,2895,2895,2895,0
20230630,160600,57965098740,2895,2895,2895,2895,0
20230630,160500,57965098740,2895,2895,2895,2895,0
20230630,160400,57965098740,2895,2895,2895,2895,0
20230630,160300,57965098740,2895,2895,2895,2895,0
20230630,160200,57965098740,2895,2895,2895,2895,0
20230630,160100,57965098740,2895,2895,2895,2895,0
20230630,160000,57965098740,2895,2895,2895,2895,0
20230630,155900,57965098740,2895,2895,2895,2895,0
20230630,155800,57965098740,2895,2895,2895,2895,0
20230630,155700,57965098740,2895,2895,2895,2895,0
20230630,155600,57965098740,2895,2895,2895,2895,0
20230630,155500,57965098740,2895,2895,2895,2895,0
20230630,155400,57965098740,2895,2895,2895,2895,0
20230630,155300,57965098740,2895,2895,2895,2895,0
20230630,155200,57965098740,2895,2895,2895,2895,0
20230630,155100,57965098740,2895,2895,2895,2895,0
20230630,155000,57965098740,2895,2895,2895,2895,0
20230630,154900,57965098740,2895,2895,2895,2895,0
20230630,154800,57965098740,2895,2895,2895,2895,0
20230630,154700,57965098740,2895,2895,2895,2895,0
20230630,154600,57965098740,2895,2895,2895,2895,0
20230630,154500,57965098740,2895,2895,2895,2895,0
20230630,154400,57965098740,2895,2895,2895,2895,0
20230630,154300,57965098740,2895,2895,2895,2895,0
20230630,154200,57965098740,2895,2895,2895,2895,211513
20230630,154100,57965098740,2895,2895,2895,2895,0
20230630,154000,57965098740,2895,2895,2895,2895,0
20230630,153900,57965098740,2895,2895,2895,2895,0
20230630,153800,57965098740,2895,2895,2895,2895,0
20230630,153700,57965098740,2895,2895,2895,2895,0
20230630,153600,57965098740,2895,2895,2895,2895,0
20230630,153500,57965098740,2895,2895,2895,2895,0
20230630,153400,57965098740,2895,2895,2895,2895,0
20230630,153300,57965098740,2895,2895,2895,2895,0
20230630,153200,57965098740,2895,2895,2895,2895,0
20230630,153100,57965098740,2895,2895,2895,2895,0
20230630,153000,57965098740,2895,2895,2895,2895,211513
20230630,152900,57352768605,2900,2900,2900,2900,0
20230630,152800,57352768605,2900,2900,2900,2900,0
20230630,152700,57352768605,2900,2900,2900,2900,0
20230630,152600,57352768605,2900,2900,2900,2900,0
20230630,152500,57352768605,2900,2900,2900,2900,0
20230630,152400,57352768605,2900,2900,2900,2900,0
20230630,152300,57352768605,2900,2900,2900,2900,0
20230630,152200,57352768605,2900,2900,2900,2900,0
20230630,152100,57352768605,2900,2900,2900,2900,0
20230630,152000,57352768605,2900,2900,2900,2900,0
20230630,151900,57352768605,2900,2905,2905,2890,99175
20230630,151800,57065449660,2905,2890,2920,2890,211193
20230630,151700,56451504760,2890,2900,2900,2885,124804
20230630,151600,56090442910,2895,2875,2910,2875,302453
20230630,151500,55215150565,2870,2855,2875,2850,113062
20230630,151400,54891382265,2855,2855,2855,2850,11775
20230630,151300,54857821560,2850,2860,2860,2850,30160
20230630,151200,54771723865,2860,2850,2860,2850,39171
20230630,151100,54659892475,2850,2850,2855,2850,16500
20230630,151000,54612843465,2850,2850,2855,2850,7278
20230630,150900,54592090920,2850,2845,2850,2845,7426
20230630,150800,54570932330,2850,2860,2860,2845,80928
20230630,150700,54340249035,2860,2855,2860,2855,27310
20230630,150600,54262271880,2855,2855,2860,2850,19211
20230630,150500,54207413060,2855,2855,2860,2855,19598
20230630,150400,54151433040,2860,2855,2860,2850,46981
20230630,150300,54017301655,2855,2855,2855,2845,17050
20230630,150200,53968691970,2855,2850,2855,2845,36778
20230630,150100,53863885635,2850,2845,2855,2845,35253
20230630,150000,53763419120,2845,2840,2850,2840,15195
20230630,145900,53720196705,2835,2845,2845,2835,6462
20230630,145800,53701839720,2840,2840,2845,2840,6170
20230630,145700,53684316660,2840,2840,2845,2840,4636
20230630,145600,53671142450,2845,2845,2850,2835,9991
20230630,145500,53642783760,2835,2845,2850,2830,52679
20230630,145400,53493254105,2845,2830,2845,2830,62269
20230630,145300,53316554125,2830,2835,2840,2830,60006
20230630,145200,53146674155,2840,2840,2840,2830,8216
20230630,145100,53123395050,2840,2830,2840,2830,25824
20230630,145000,53050247435,2830,2835,2840,2830,25062
20230630,144900,52979208095,2840,2840,2845,2820,98425
20230630,144800,52700346615,2845,2845,2850,2845,38939
20230630,144700,52589510325,2845,2850,2850,2845,5532
20230630,144600,52573750115,2845,2850,2855,2845,24138
20230630,144500,52504973420,2850,2845,2850,2845,8482
20230630,144400,52480800940,2850,2850,2850,2845,3924
20230630,144300,52469617870,2850,2855,2855,2850,34567
20230630,144200,52371078730,2850,2845,2855,2845,27643
20230630,144100,52292314295,2845,2855,2855,2845,25501
20230630,144000,52219697335,2855,2840,2855,2835,49717
20230630,143900,52078170835,2835,2840,2840,2835,3364
20230630,143800,52068628910,2840,2840,2840,2835,9119
20230630,143700,52042769340,2840,2840,2840,2835,30816
20230630,143600,51955392520,2840,2840,2840,2835,20449
20230630,143500,51897321265,2835,2840,2840,2835,11075
20230630,143400,51865870220,2835,2840,2840,2835,17837
20230630,143300,51815238190,2835,2840,2840,2835,4879
20230630,143200,51801398240,2835,2840,2840,2835,7290
20230630,143100,51780705230,2840,2835,2840,2835,9240
20230630,143000,51754467000,2840,2840,2845,2835,10673
20230630,142900,51724164595,2840,2835,2840,2830,18264
20230630,142800,51672437000,2830,2830,2835,2830,28295
20230630,142700,51592349380,2835,2830,2835,2830,2569
20230630,142600,51585079075,2830,2835,2835,2830,6380
20230630,142500,51567011880,2830,2835,2835,2825,11286
20230630,142400,51535085355,2835,2830,2835,2825,12297
20230630,142300,51500284680,2830,2830,2830,2825,7772
20230630,142200,51478321645,2825,2825,2830,2825,6994
20230630,142100,51458563275,2825,2830,2830,2825,7941
20230630,142000,51436127610,2825,2830,2830,2820,10746
20230630,141900,51405781915,2825,2835,2835,2825,13575
20230630,141800,51367425095,2835,2830,2835,2830,5544
20230630,141700,51351712565,2830,2840,2840,2830,1730
20230630,141600,51346804705,2840,2825,2840,2825,30302
20230630,141500,51261040285,2825,2825,2825,2820,44629
20230630,141400,51135125850,2825,2820,2825,2820,10160
20230630,141300,51106448250,2820,2825,2825,2820,6463
20230630,141200,51088210430,2825,2820,2825,2820,13939
20230630,141100,51048837080,2820,2825,2825,2820,7565
20230630,141000,51027500325,2825,2825,2830,2825,19262
20230630,140900,50973084800,2825,2830,2830,2825,16040
20230630,140800,50927756785,2830,2830,2830,2825,18281
20230630,140700,50876079200,2830,2830,2830,2825,10902
20230630,140600,50845243605,2830,2830,2830,2825,7364
20230630,140500,50824424030,2825,2835,2835,2825,6215
20230630,140400,50806834520,2835,2835,2835,2830,13863
20230630,140300,50767599295,2835,2840,2840,2830,11988
20230630,140200,50733616440,2840,2840,2840,2835,255
20230630,140100,50732892895,2840,2840,2840,2835,8796
20230630,140000,50707916790,2835,2835,2840,2830,9088
20230630,135900,50682163240,2830,2830,2835,2825,10952
20230630,135800,50651191605,2830,2830,2835,2830,7170
20230630,135700,50630900495,2835,2840,2840,2825,18340
20230630,135600,50578998700,2840,2825,2840,2825,39681
20230630,135500,50466567470,2825,2825,2835,2820,53368
20230630,135400,50315819940,2830,2835,2835,2825,25183
20230630,135300,50244546290,2830,2830,2835,2830,18241
20230630,135200,50192868825,2830,2835,2835,2830,5872
20230630,135100,50176249215,2835,2840,2840,2835,4231
20230630,135000,50164249325,2835,2835,2840,2825,38067
20230630,134900,50056469115,2840,2835,2840,2835,2824
20230630,134800,50048462400,2840,2835,2840,2835,3825
20230630,134700,50037612665,2840,2845,2845,2830,17418
20230630,134600,49988229755,2845,2840,2845,2840,4872
20230630,134500,49974387705,2845,2840,2845,2840,1103
20230630,134400,49971255070,2840,2840,2850,2840,11295
20230630,134300,49939163200,2840,2850,2850,2840,2606
20230630,134200,49931750110,2845,2845,2845,2840,3711
20230630,134100,49921194360,2840,2855,2855,2840,9102
20230630,134000,49895325040,2855,2845,2855,2840,11115
20230630,133900,49863721450,2850,2845,2855,2840,14142
20230630,133800,49823466360,2840,2845,2850,2840,14568
20230630,133700,49782018985,2850,2855,2855,2845,3753
20230630,133600,49771327065,2855,2855,2855,2850,4526
20230630,133500,49758427025,2855,2860,2860,2850,3317
20230630,133400,49748972990,2850,2855,2860,2850,2730
20230630,133300,49741181480,2855,2855,2860,2850,4948
20230630,133200,49727052600,2855,2855,2855,2835,40317
20230630,133100,49612421570,2855,2860,2860,2855,4379
20230630,133000,49599912900,2860,2860,2860,2850,19157
20230630,132900,49545226630,2860,2850,2865,2850,17717
20230630,132800,49494595765,2850,2850,2855,2850,4157
20230630,132700,49482744140,2850,2850,2855,2850,2931
20230630,132600,49474388255,2855,2845,2855,2845,6386
20230630,132500,49456187860,2850,2855,2855,2845,6435
20230630,132400,49437859995,2855,2855,2860,2850,8587
20230630,132300,49413371260,2855,2850,2860,2850,4715
20230630,132200,49399916805,2845,2840,2845,2840,15817
20230630,132100,49354918755,2845,2845,2845,2840,8106
20230630,132000,49331889520,2840,2845,2845,2840,8971
20230630,131900,49306401665,2845,2845,2850,2840,28582
20230630,131800,49225163920,2845,2850,2850,2840,17303
20230630,131700,49175989010,2850,2850,2850,2845,8019
20230630,131600,49153164850,2845,2855,2855,2845,10213
20230630,131500,49124031025,2860,2860,2865,2855,8762
20230630,131400,49098978550,2860,2850,2865,2850,18499
20230630,131300,49046085870,2850,2855,2855,2850,1874
20230630,131200,49040739855,2850,2855,2860,2850,14321
20230630,131100,48999863765,2855,2850,2855,2845,5759
20230630,131000,48983448695,2850,2850,2855,2850,16031
20230630,130900,48937718370,2855,2850,2860,2840,36151
20230630,130800,48834549940,2855,2840,2855,2840,29125
20230630,130700,48751638900,2840,2835,2840,2830,3386
20230630,130600,48742033835,2835,2830,2840,2830,20972
20230630,130500,48682563005,2830,2825,2830,2820,26836
20230630,130400,48606715515,2825,2835,2835,2825,10129
20230630,130300,48578098455,2835,2825,2840,2820,28757
20230630,130200,48496796945,2825,2835,2840,2820,116262
20230630,130100,48168325855,2835,2845,2850,2835,20771
20230630,130000,48109356990,2845,2845,2850,2845,10204
20230630,125900,48080326080,2845,2850,2850,2845,17369
20230630,125800,48030908585,2850,2840,2850,2835,30653
20230630,125700,47943827835,2840,2840,2845,2835,7510
20230630,125600,47922509250,2840,2850,2855,2840,15126
20230630,125500,47879503495,2845,2850,2850,2840,39591
20230630,125400,47766909240,2850,2855,2855,2845,4404
20230630,125300,47754359690,2855,2850,2855,2845,9596
20230630,125200,47727007265,2850,2855,2855,2845,3922
20230630,125100,47715845680,2855,2850,2855,2840,20332
20230630,125000,47657995355,2855,2850,2860,2845,19038
20230630,124900,47603748900,2845,2855,2855,2845,22392
20230630,124800,47539967650,2850,2855,2860,2850,19531
20230630,124700,47484236950,2855,2865,2865,2855,21930
20230630,124600,47421480520,2860,2865,2870,2860,7344
20230630,124500,47400445460,2865,2865,2865,2860,3926
20230630,124400,47389197480,2865,2855,2865,2855,15414
20230630,124300,47345120875,2860,2855,2860,2855,10488
20230630,124200,47315166055,2855,2860,2860,2855,9356
20230630,124100,47288442795,2860,2860,2860,2850,9261
20230630,124000,47261984515,2860,2845,2860,2840,50432
20230630,123900,47118282900,2845,2850,2850,2845,24554
20230630,123800,47048409815,2850,2855,2855,2850,10381
20230630,123700,47018823620,2855,2860,2860,2850,21116
20230630,123600,46958600345,2855,2855,2860,2850,8894
20230630,123500,46933198810,2855,2845,2860,2845,10676
20230630,123400,46902739000,2850,2855,2855,2835,91715
20230630,123300,46641925530,2850,2860,2865,2850,33155
20230630,123200,46547220665,2865,2865,2875,2860,22138
20230630,123100,46483781580,2870,2875,2880,2865,19754
20230630,123000,46427081090,2870,2865,2875,2855,66669
20230630,122900,46236087960,2865,2860,2870,2840,130503
20230630,122800,45864460450,2855,2875,2875,2855,44184
20230630,122700,45737738960,2875,2885,2885,2870,25263
20230630,122600,45665086365,2880,2875,2885,2875,23320
20230630,122500,45597891510,2880,2865,2890,2855,41190
20230630,122400,45479557100,2865,2870,2880,2865,31154
20230630,122300,45390080740,2870,2855,2870,2845,108129
20230630,122200,45081452140,2855,2895,2895,2855,192418
20230630,122100,44529260325,2890,2895,2900,2890,27471
20230630,122000,44449779130,2895,2905,2910,2895,37009
20230630,121900,44342392930,2905,2905,2910,2900,17788
20230630,121800,44290711430,2900,2900,2905,2900,17860
20230630,121700,44238903070,2900,2905,2910,2900,22741
20230630,121600,44172890160,2910,2915,2915,2900,44504
20230630,121500,44043705315,2905,2905,2915,2900,30362
20230630,121400,43955444545,2900,2910,2915,2900,25814
20230630,121300,43880447570,2910,2920,2925,2900,26235
20230630,121200,43804041245,2905,2900,2920,2895,44035
20230630,121100,43676286800,2900,2905,2910,2895,34108
20230630,121000,43577330170,2905,2925,2925,2905,43693
20230630,120900,43450071740,2925,2920,2930,2920,27861
20230630,120800,43368551365,2920,2920,2930,2920,39270
20230630,120700,43253712965,2925,2935,2940,2920,61107
20230630,120600,43074560325,2935,2915,2935,2910,103150
20230630,120500,42773190045,2920,2910,2920,2910,30927
20230630,120400,42683066040,2915,2910,2915,2905,13839
20230630,120300,42642802540,2910,2900,2915,2900,25902
20230630,120200,42567539650,2895,2920,2925,2895,73693
20230630,120100,42353085180,2920,2915,2925,2910,49987
20230630,120000,42207202855,2915,2885,2920,2880,80179
20230630,115900,41974913445,2880,2910,2915,2880,317973
20230630,115800,41053563710,2910,2915,2925,2910,36643
20230630,115700,40946683175,2920,2920,2925,2915,39028
20230630,115600,40832788570,2920,2910,2920,2905,74651
20230630,115500,40615291595,2915,2935,2945,2910,133148
20230630,115400,40226532605,2940,2935,2945,2925,91464
20230630,115300,39958174410,2930,2925,2935,2920,67905
20230630,115200,39759540370,2920,2915,2930,2915,40091
20230630,115100,39642339805,2915,2915,2935,2915,87943
20230630,115000,39385239140,2915,2950,2955,2915,232620
20230630,114900,38703950095,2955,2940,2960,2935,201086
20230630,114800,38110896615,2940,2950,2950,2925,144826
20230630,114700,37685663635,2945,2935,2950,2930,128181
20230630,114600,37308127505,2930,2950,2950,2920,181197
20230630,114500,36777097880,2950,2935,2950,2925,132456
20230630,114400,36388002085,2935,2930,2955,2925,213776
20230630,114300,35758855025,2930,2945,2950,2915,228561
20230630,114200,35088802515,2945,2950,2960,2920,347175
20230630,114100,34067182235,2950,2910,2960,2905,624947
20230630,114000,32230117845,2910,2905,2915,2905,53061
20230630,113900,32075722440,2900,2905,2910,2890,78648
20230630,113800,31847540485,2905,2910,2915,2900,100614
20230630,113700,31555262635,2915,2915,2915,2905,146327
20230630,113600,31129398545,2915,2895,2915,2890,162516
20230630,113500,30657622705,2890,2895,2895,2885,38581
20230630,113400,30546023305,2895,2880,2895,2875,64243
20230630,113300,30360749280,2880,2880,2885,2875,33502
20230630,113200,30264237770,2880,2875,2880,2870,19067
20230630,113100,30209370030,2870,2870,2880,2870,14777
20230630,113000,30166927810,2870,2860,2870,2855,10971
20230630,112900,30135542240,2860,2850,2870,2850,29902
20230630,112800,30050085825,2855,2850,2855,2845,44650
20230630,112700,29922748940,2850,2865,2865,2850,43127
20230630,112600,29799481070,2865,2865,2870,2860,21668
20230630,112500,29737425610,2865,2850,2865,2850,37312
20230630,112400,29630944065,2855,2850,2855,2840,98526
20230630,112300,29350356675,2855,2865,2870,2850,78240
20230630,112200,29126472480,2870,2860,2870,2860,46151
20230630,112100,28994317120,2855,2870,2870,2850,88537
20230630,112000,28741425380,2860,2900,2910,2860,117444
20230630,111900,28402650685,2905,2885,2905,2875,71923
20230630,111800,28194828530,2880,2890,2895,2865,75437
20230630,111700,27977383445,2890,2885,2895,2875,48681
20230630,111600,27837013700,2890,2885,2900,2875,74604
20230630,111500,27621721340,2885,2900,2925,2860,495138
20230630,111400,26183958375,2900,2895,2900,2880,135269
20230630,111300,25792670565,2895,2875,2900,2870,226163
20230630,111200,25139110780,2875,2855,2875,2840,86960
20230630,111100,24890200055,2860,2835,2860,2830,54382
20230630,111000,24735433505,2835,2840,2855,2830,69368
20230630,110900,24538199385,2835,2875,2880,2835,167560
20230630,110800,24059954005,2875,2870,2880,2865,44828
20230630,110700,23931180310,2870,2860,2885,2860,127929
20230630,110600,23563491615,2865,2875,2885,2845,220076
20230630,110500,22932551655,2870,2890,2915,2870,519922
20230630,110400,21427353500,2885,2855,2895,2850,424389
20230630,110300,20204170840,2855,2845,2860,2835,68997
20230630,110200,20007772890,2845,2845,2845,2835,21180
20230630,110100,19947615795,2840,2840,2855,2835,28095
20230630,110000,19867645840,2845,2855,2860,2840,49718
20230630,105900,19726045845,2860,2855,2860,2850,43349
20230630,105800,19602229065,2850,2845,2855,2835,75933
20230630,105700,19386079345,2845,2830,2845,2825,16745
20230630,105600,19338581615,2825,2835,2840,2825,18645
20230630,105500,19285749605,2840,2835,2840,2835,16269
20230630,105400,19239601010,2835,2845,2850,2835,50107
20230630,105300,19097148325,2840,2835,2845,2830,65090
20230630,105200,18912303745,2830,2825,2835,2825,10214
20230630,105100,18883386000,2830,2825,2830,2825,1902
20230630,105000,18878012595,2830,2825,2830,2820,4694
20230630,104900,18864754000,2825,2825,2830,2825,12719
20230630,104800,18828822575,2825,2830,2830,2820,11701
20230630,104700,18795794080,2825,2835,2835,2825,13413
20230630,104600,18757849760,2835,2835,2840,2835,9912
20230630,104500,18729749070,2835,2825,2840,2820,25659
20230630,104400,18657102290,2825,2815,2830,2815,17363
20230630,104300,18608097510,2815,2825,2825,2810,25043
20230630,104200,18537563845,2825,2830,2830,2820,11218
20230630,104100,18505872425,2830,2825,2830,2825,10438
20230630,104000,18476348255,2830,2825,2830,2825,29367
20230630,103900,18393338840,2825,2820,2830,2820,14408
20230630,103800,18352642970,2820,2810,2820,2810,15358
20230630,103700,18309383695,2810,2815,2815,2810,16781
20230630,103600,18262203535,2820,2815,2820,2815,12530
20230630,103500,18226931400,2815,2820,2820,2810,18995
20230630,103400,18173485360,2820,2800,2825,2800,18067
20230630,103300,18122518545,2800,2810,2815,2800,80318
20230630,103200,17897439235,2810,2800,2815,2800,6000
20230630,103100,17880578020,2800,2800,2805,2800,15431
20230630,103000,17837367220,2805,2800,2805,2800,4113
20230630,102900,17825848845,2795,2795,2800,2795,5807
20230630,102800,17809615380,2795,2810,2810,2795,8143
20230630,102700,17786783755,2810,2800,2810,2800,3988
20230630,102600,17775580005,2800,2795,2815,2795,8515
20230630,102500,17751704405,2795,2795,2805,2790,38215
20230630,102400,17644908285,2795,2800,2800,2795,3884
20230630,102300,17634051810,2800,2805,2805,2795,22290
20230630,102200,17571653540,2800,2800,2805,2800,11570
20230630,102100,17539239405,2805,2815,2815,2800,14916
20230630,102000,17497337460,2815,2805,2825,2800,66891
20230630,101900,17309661295,2805,2800,2810,2795,16558
20230630,101800,17263277970,2805,2800,2805,2785,20958
20230630,101700,17204794960,2800,2790,2800,2790,51268
20230630,101600,17061737505,2790,2800,2805,2790,13070
20230630,101500,17025218605,2805,2805,2805,2795,5523
20230630,101400,17009762655,2805,2800,2810,2795,26543
20230630,101300,16935401505,2800,2805,2815,2795,21085
20230630,101200,16876242675,2805,2790,2805,2780,48654
20230630,101100,16740569560,2790,2800,2800,2790,17183
20230630,101000,16692561365,2795,2795,2805,2785,101260
20230630,100900,16409579410,2795,2805,2810,2795,63794
20230630,100800,16230803845,2810,2810,2815,2805,21787
20230630,100700,16169572655,2810,2810,2820,2805,34280
20230630,100600,16073171620,2810,2815,2820,2805,71203
20230630,100500,15872935070,2815,2835,2840,2815,84897
20230630,100400,15633096110,2830,2850,2855,2830,37372
20230630,100300,15526838395,2855,2830,2855,2825,48832
20230630,100200,15388056345,2825,2850,2850,2825,86963
20230630,100100,15141030985,2850,2870,2870,2850,126236
20230630,100000,14779836570,2865,2850,2865,2845,200600
20230630,095900,14206202120,2845,2855,2860,2845,145266
20230630,095800,13791804700,2850,2845,2855,2840,135641
20230630,095700,13405395545,2840,2825,2845,2825,33274
20230630,095600,13311086340,2825,2820,2830,2815,54640
20230630,095500,13156998505,2820,2825,2830,2815,69730
20230630,095400,12960141845,2830,2845,2850,2825,88671
20230630,095300,12708278665,2840,2840,2850,2830,291932
20230630,095200,11878283275,2840,2830,2845,2825,147598
20230630,095100,11459612155,2830,2825,2830,2815,41937
20230630,095000,11341271730,2820,2820,2825,2815,27324
20230630,094900,11264223990,2820,2815,2825,2815,64352
20230630,094800,11082690560,2810,2800,2820,2800,34770
20230630,094700,10984998975,2805,2805,2810,2800,71602
20230630,094600,10784325075,2810,2820,2820,2805,31550
20230630,094500,10695625355,2820,2805,2820,2805,25267
20230630,094400,10624485050,2815,2815,2815,2805,46967
20230630,094300,10492416840,2810,2815,2820,2810,15858
20230630,094200,10447773110,2810,2810,2820,2800,57944
20230630,094100,10285032770,2805,2815,2820,2805,27704
20230630,094000,10207120310,2815,2820,2820,2810,58425
20230630,093900,10042624825,2815,2820,2830,2815,136254
20230630,093800,9657944025,2820,2815,2820,2805,72072
20230630,093700,9454985460,2815,2815,2820,2805,68352
20230630,093600,9262661480,2815,2800,2820,2795,153561
20230630,093500,8831164145,2800,2790,2800,2790,53676
20230630,093400,8681006950,2790,2790,2800,2785,33728
20230630,093300,8586786390,2785,2800,2805,2785,102123
20230630,093200,8301158330,2800,2780,2805,2770,111516
20230630,093100,7990250845,2780,2785,2785,2775,15962
20230630,093000,7945875060,2785,2775,2790,2775,38078
20230630,092900,7839947165,2775,2780,2785,2770,34972
20230630,092800,7742914560,2785,2790,2805,2780,44473
20230630,092700,7618692890,2800,2805,2810,2780,150618
20230630,092600,7197885395,2800,2765,2810,2765,105289
20230630,092500,6904029170,2765,2775,2780,2760,88226
20230630,092400,6659806635,2780,2780,2785,2760,108347
20230630,092300,6359375495,2780,2775,2785,2770,72193
20230630,092200,6158751195,2775,2770,2780,2760,111125
20230630,092100,5850676820,2770,2750,2775,2745,87062
20230630,092000,5610550490,2745,2755,2760,2740,62038
20230630,091900,5440019850,2750,2730,2755,2725,87037
20230630,091800,5201294405,2730,2730,2735,2725,29211
20230630,091700,5121529515,2730,2730,2735,2720,61868
20230630,091600,4952700630,2725,2715,2730,2710,55479
20230630,091500,4802013775,2715,2685,2715,2680,97561
20230630,091400,4539070995,2685,2700,2705,2680,144153
20230630,091300,4151483090,2705,2710,2720,2700,70104
20230630,091200,3961884015,2705,2725,2730,2705,157015
20230630,091100,3536085705,2730,2745,2745,2725,34003
20230630,091000,3443098745,2730,2730,2745,2720,64999
20230630,090900,3265712005,2730,2735,2740,2725,77222
20230630,090800,3054727300,2735,2745,2750,2730,68385
20230630,090700,2867464035,2750,2760,2770,2745,52634
20230630,090600,2722407700,2760,2755,2765,2755,33011
20230630,090500,2631347025,2755,2760,2780,2750,47527
20230630,090400,2499979690,2760,2760,2800,2750,96745
20230630,090300,2231720055,2760,2730,2760,2725,58729
20230630,090200,2070347810,2730,2750,2750,2720,267931
20230630,090100,1338265985,2750,2760,2770,2750,179976
20230630,090000,842067820,2760,2785,2790,2755,299576