stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194300,2610933460,3255,3255,3255,3255,18076
20230630,194200,2610933460,3255,3255,3255,3255,0
20230630,194100,2610933460,3255,3255,3255,3255,0
20230630,194000,2610933460,3255,3255,3255,3255,0
20230630,193900,2610933460,3255,3255,3255,3255,0
20230630,193800,2610933460,3255,3255,3255,3255,0
20230630,193700,2610933460,3255,3255,3255,3255,0
20230630,193600,2610933460,3255,3255,3255,3255,0
20230630,193500,2610933460,3255,3255,3255,3255,0
20230630,193400,2610933460,3255,3255,3255,3255,0
20230630,193300,2610933460,3255,3255,3255,3255,0
20230630,193200,2610933460,3255,3255,3255,3255,0
20230630,193100,2610933460,3255,3255,3255,3255,0
20230630,193000,2610933460,3255,3255,3255,3255,0
20230630,192900,2610933460,3255,3255,3255,3255,0
20230630,192800,2610933460,3255,3255,3255,3255,0
20230630,192700,2610933460,3255,3255,3255,3255,0
20230630,192600,2610933460,3255,3255,3255,3255,0
20230630,192500,2610933460,3255,3255,3255,3255,0
20230630,192400,2610933460,3255,3255,3255,3255,0
20230630,192300,2610933460,3255,3255,3255,3255,0
20230630,192200,2610933460,3255,3255,3255,3255,0
20230630,192100,2610933460,3255,3255,3255,3255,0
20230630,192000,2610933460,3255,3255,3255,3255,0
20230630,191900,2610933460,3255,3255,3255,3255,0
20230630,191800,2610933460,3255,3255,3255,3255,0
20230630,191700,2610933460,3255,3255,3255,3255,0
20230630,191600,2610933460,3255,3255,3255,3255,0
20230630,191500,2610933460,3255,3255,3255,3255,0
20230630,191400,2610933460,3255,3255,3255,3255,0
20230630,191300,2610933460,3255,3255,3255,3255,18076
20230630,191200,2610933460,3255,3255,3255,3255,0
20230630,191100,2610933460,3255,3255,3255,3255,0
20230630,191000,2610933460,3255,3255,3255,3255,0
20230630,190900,2610933460,3255,3255,3255,3255,0
20230630,190800,2610933460,3255,3255,3255,3255,0
20230630,190700,2610933460,3255,3255,3255,3255,0
20230630,190600,2610933460,3255,3255,3255,3255,0
20230630,190500,2610933460,3255,3255,3255,3255,0
20230630,190400,2610933460,3255,3255,3255,3255,0
20230630,190300,2610933460,3255,3255,3255,3255,0
20230630,190200,2610933460,3255,3255,3255,3255,0
20230630,190100,2610933460,3255,3255,3255,3255,0
20230630,190000,2610933460,3255,3255,3255,3255,0
20230630,185900,2610933460,3255,3255,3255,3255,0
20230630,185800,2610933460,3255,3255,3255,3255,0
20230630,185700,2610933460,3255,3255,3255,3255,0
20230630,185600,2610933460,3255,3255,3255,3255,0
20230630,185500,2610933460,3255,3255,3255,3255,0
20230630,185400,2610933460,3255,3255,3255,3255,0
20230630,185300,2610933460,3255,3255,3255,3255,0
20230630,185200,2610933460,3255,3255,3255,3255,0
20230630,185100,2610933460,3255,3255,3255,3255,0
20230630,185000,2610933460,3255,3255,3255,3255,0
20230630,184900,2610933460,3255,3255,3255,3255,0
20230630,184800,2610933460,3255,3255,3255,3255,0
20230630,184700,2610933460,3255,3255,3255,3255,0
20230630,184600,2610933460,3255,3255,3255,3255,0
20230630,184500,2610933460,3255,3255,3255,3255,0
20230630,184400,2610933460,3255,3255,3255,3255,0
20230630,184300,2610933460,3255,3255,3255,3255,18076
20230630,184200,2610933460,3255,3255,3255,3255,0
20230630,184100,2610933460,3255,3255,3255,3255,0
20230630,184000,2610933460,3255,3255,3255,3255,0
20230630,183900,2610933460,3255,3255,3255,3255,0
20230630,183800,2610933460,3255,3255,3255,3255,0
20230630,183700,2610933460,3255,3255,3255,3255,0
20230630,183600,2610933460,3255,3255,3255,3255,0
20230630,183500,2610933460,3255,3255,3255,3255,0
20230630,183400,2610933460,3255,3255,3255,3255,0
20230630,183300,2610933460,3255,3255,3255,3255,0
20230630,183200,2610933460,3255,3255,3255,3255,0
20230630,183100,2610933460,3255,3255,3255,3255,0
20230630,183000,2610933460,3255,3255,3255,3255,0
20230630,182900,2610933460,3255,3255,3255,3255,0
20230630,182800,2610933460,3255,3255,3255,3255,0
20230630,182700,2610933460,3255,3255,3255,3255,0
20230630,182600,2610933460,3255,3255,3255,3255,0
20230630,182500,2610933460,3255,3255,3255,3255,0
20230630,182400,2610933460,3255,3255,3255,3255,0
20230630,182300,2610933460,3255,3255,3255,3255,0
20230630,182200,2610933460,3255,3255,3255,3255,0
20230630,182100,2610933460,3255,3255,3255,3255,0
20230630,182000,2610933460,3255,3255,3255,3255,0
20230630,181900,2610933460,3255,3255,3255,3255,0
20230630,181800,2610933460,3255,3255,3255,3255,0
20230630,181700,2610933460,3255,3255,3255,3255,0
20230630,181600,2610933460,3255,3255,3255,3255,0
20230630,181500,2610933460,3255,3255,3255,3255,0
20230630,181400,2610933460,3255,3255,3255,3255,0
20230630,181300,2610933460,3255,3255,3255,3255,18076
20230630,181200,2610933460,3255,3255,3255,3255,0
20230630,181100,2610933460,3255,3255,3255,3255,0
20230630,181000,2610933460,3255,3255,3255,3255,0
20230630,180900,2610933460,3255,3255,3255,3255,0
20230630,180800,2610933460,3255,3255,3255,3255,0
20230630,180700,2610933460,3255,3255,3255,3255,0
20230630,180600,2610933460,3255,3255,3255,3255,0
20230630,180500,2610933460,3255,3255,3255,3255,0
20230630,180400,2610933460,3255,3255,3255,3255,0
20230630,180300,2610933460,3255,3255,3255,3255,0
20230630,180200,2610933460,3255,3255,3255,3255,0
20230630,180100,2610933460,3255,3255,3255,3255,0
20230630,180000,2610933460,3255,3255,3255,3255,0
20230630,175900,2610933460,3255,3255,3255,3255,0
20230630,175800,2610933460,3255,3255,3255,3255,0
20230630,175700,2610933460,3255,3255,3255,3255,0
20230630,175600,2610933460,3255,3255,3255,3255,0
20230630,175500,2610933460,3255,3255,3255,3255,0
20230630,175400,2610933460,3255,3255,3255,3255,0
20230630,175300,2610933460,3255,3255,3255,3255,0
20230630,175200,2610933460,3255,3255,3255,3255,0
20230630,175100,2610933460,3255,3255,3255,3255,0
20230630,175000,2610933460,3255,3255,3255,3255,0
20230630,174900,2610933460,3255,3255,3255,3255,0
20230630,174800,2610933460,3255,3255,3255,3255,0
20230630,174700,2610933460,3255,3255,3255,3255,0
20230630,174600,2610933460,3255,3255,3255,3255,0
20230630,174500,2610933460,3255,3255,3255,3255,0
20230630,174400,2610933460,3255,3255,3255,3255,0
20230630,174300,2610933460,3255,3255,3255,3255,18076
20230630,174200,2610933460,3255,3255,3255,3255,0
20230630,174100,2610933460,3255,3255,3255,3255,0
20230630,174000,2610933460,3255,3255,3255,3255,0
20230630,173900,2610933460,3255,3255,3255,3255,0
20230630,173800,2610933460,3255,3255,3255,3255,0
20230630,173700,2610933460,3255,3255,3255,3255,0
20230630,173600,2610933460,3255,3255,3255,3255,0
20230630,173500,2610933460,3255,3255,3255,3255,0
20230630,173400,2610933460,3255,3255,3255,3255,0
20230630,173300,2610933460,3255,3255,3255,3255,0
20230630,173200,2610933460,3255,3255,3255,3255,0
20230630,173100,2610933460,3255,3255,3255,3255,0
20230630,173000,2610933460,3255,3255,3255,3255,0
20230630,172900,2610933460,3255,3255,3255,3255,0
20230630,172800,2610933460,3255,3255,3255,3255,0
20230630,172700,2610933460,3255,3255,3255,3255,0
20230630,172600,2610933460,3255,3255,3255,3255,0
20230630,172500,2610933460,3255,3255,3255,3255,0
20230630,172400,2610933460,3255,3255,3255,3255,0
20230630,172300,2610933460,3255,3255,3255,3255,0
20230630,172200,2610933460,3255,3255,3255,3255,0
20230630,172100,2610933460,3255,3255,3255,3255,0
20230630,172000,2610933460,3255,3255,3255,3255,0
20230630,171900,2610933460,3255,3255,3255,3255,0
20230630,171800,2610933460,3255,3255,3255,3255,0
20230630,171700,2610933460,3255,3255,3255,3255,0
20230630,171600,2610933460,3255,3255,3255,3255,0
20230630,171500,2610933460,3255,3255,3255,3255,0
20230630,171400,2610933460,3255,3255,3255,3255,0
20230630,171300,2610933460,3255,3255,3255,3255,18076
20230630,171200,2610933460,3255,3255,3255,3255,0
20230630,171100,2610933460,3255,3255,3255,3255,0
20230630,171000,2610933460,3255,3255,3255,3255,0
20230630,170900,2610933460,3255,3255,3255,3255,0
20230630,170800,2610933460,3255,3255,3255,3255,0
20230630,170700,2610933460,3255,3255,3255,3255,0
20230630,170600,2610933460,3255,3255,3255,3255,0
20230630,170500,2610933460,3255,3255,3255,3255,0
20230630,170400,2610933460,3255,3255,3255,3255,0
20230630,170300,2610933460,3255,3255,3255,3255,0
20230630,170200,2610933460,3255,3255,3255,3255,0
20230630,170100,2610933460,3255,3255,3255,3255,0
20230630,170000,2610933460,3255,3255,3255,3255,0
20230630,165900,2610933460,3255,3255,3255,3255,0
20230630,165800,2610933460,3255,3255,3255,3255,0
20230630,165700,2610933460,3255,3255,3255,3255,0
20230630,165600,2610933460,3255,3255,3255,3255,0
20230630,165500,2610933460,3255,3255,3255,3255,0
20230630,165400,2610933460,3255,3255,3255,3255,0
20230630,165300,2610933460,3255,3255,3255,3255,0
20230630,165200,2610933460,3255,3255,3255,3255,0
20230630,165100,2610933460,3255,3255,3255,3255,0
20230630,165000,2610933460,3255,3255,3255,3255,0
20230630,164900,2610933460,3255,3255,3255,3255,0
20230630,164800,2610933460,3255,3255,3255,3255,0
20230630,164700,2610933460,3255,3255,3255,3255,0
20230630,164600,2610933460,3255,3255,3255,3255,0
20230630,164500,2610933460,3255,3255,3255,3255,0
20230630,164400,2610933460,3255,3255,3255,3255,0
20230630,164300,2610933460,3255,3255,3255,3255,18076
20230630,164200,2610933460,3255,3255,3255,3255,0
20230630,164100,2610933460,3255,3255,3255,3255,0
20230630,164000,2610933460,3255,3255,3255,3255,0
20230630,163900,2610933460,3255,3255,3255,3255,0
20230630,163800,2610933460,3255,3255,3255,3255,0
20230630,163700,2610933460,3255,3255,3255,3255,0
20230630,163600,2610933460,3255,3255,3255,3255,0
20230630,163500,2610933460,3255,3255,3255,3255,0
20230630,163400,2610933460,3255,3255,3255,3255,0
20230630,163300,2610933460,3255,3255,3255,3255,0
20230630,163200,2610933460,3255,3255,3255,3255,0
20230630,163100,2610933460,3255,3255,3255,3255,0
20230630,163000,2610933460,3255,3255,3255,3255,0
20230630,162900,2610933460,3255,3255,3255,3255,0
20230630,162800,2610933460,3255,3255,3255,3255,0
20230630,162700,2610933460,3255,3255,3255,3255,0
20230630,162600,2610933460,3255,3255,3255,3255,0
20230630,162500,2610933460,3255,3255,3255,3255,0
20230630,162400,2610933460,3255,3255,3255,3255,0
20230630,162300,2610933460,3255,3255,3255,3255,0
20230630,162200,2610933460,3255,3255,3255,3255,0
20230630,162100,2610933460,3255,3255,3255,3255,0
20230630,162000,2610933460,3255,3255,3255,3255,0
20230630,161900,2610933460,3255,3255,3255,3255,0
20230630,161800,2610933460,3255,3255,3255,3255,0
20230630,161700,2610933460,3255,3255,3255,3255,0
20230630,161600,2610933460,3255,3255,3255,3255,0
20230630,161500,2610933460,3255,3255,3255,3255,0
20230630,161400,2610933460,3255,3255,3255,3255,0
20230630,161300,2610933460,3255,3255,3255,3255,18076
20230630,161200,2610933460,3255,3255,3255,3255,0
20230630,161100,2610933460,3255,3255,3255,3255,0
20230630,161000,2610933460,3255,3255,3255,3255,0
20230630,160900,2610933460,3255,3255,3255,3255,0
20230630,160800,2610933460,3255,3255,3255,3255,0
20230630,160700,2610933460,3255,3255,3255,3255,0
20230630,160600,2610933460,3255,3255,3255,3255,0
20230630,160500,2610933460,3255,3255,3255,3255,0
20230630,160400,2610933460,3255,3255,3255,3255,0
20230630,160300,2610933460,3255,3255,3255,3255,0
20230630,160200,2610933460,3255,3255,3255,3255,0
20230630,160100,2610933460,3255,3255,3255,3255,0
20230630,160000,2610933460,3255,3255,3255,3255,0
20230630,155900,2610933460,3255,3255,3255,3255,0
20230630,155800,2610933460,3255,3255,3255,3255,0
20230630,155700,2610933460,3255,3255,3255,3255,0
20230630,155600,2610933460,3255,3255,3255,3255,0
20230630,155500,2610933460,3255,3255,3255,3255,0
20230630,155400,2610933460,3255,3255,3255,3255,0
20230630,155300,2610933460,3255,3255,3255,3255,0
20230630,155200,2610933460,3255,3255,3255,3255,0
20230630,155100,2610933460,3255,3255,3255,3255,0
20230630,155000,2610933460,3255,3255,3255,3255,0
20230630,154900,2610933460,3255,3255,3255,3255,0
20230630,154800,2610933460,3255,3255,3255,3255,0
20230630,154700,2610933460,3255,3255,3255,3255,0
20230630,154600,2610933460,3255,3255,3255,3255,0
20230630,154500,2610933460,3255,3255,3255,3255,0
20230630,154400,2610933460,3255,3255,3255,3255,0
20230630,154300,2610933460,3255,3255,3255,3255,18076
20230630,154200,2610933460,3255,3255,3255,3255,0
20230630,154100,2610933460,3255,3255,3255,3255,0
20230630,154000,2610933460,3255,3255,3255,3255,0
20230630,153900,2610933460,3255,3255,3255,3255,0
20230630,153800,2610933460,3255,3255,3255,3255,0
20230630,153700,2610933460,3255,3255,3255,3255,0
20230630,153600,2610933460,3255,3255,3255,3255,0
20230630,153500,2610933460,3255,3255,3255,3255,0
20230630,153400,2610933460,3255,3255,3255,3255,0
20230630,153300,2610933460,3255,3255,3255,3255,0
20230630,153200,2610933460,3255,3255,3255,3255,0
20230630,153100,2610933460,3255,3255,3255,3255,0
20230630,153000,2610933460,3255,3255,3255,3255,18076
20230630,152900,2552096080,3260,3260,3260,3260,0
20230630,152800,2552096080,3260,3260,3260,3260,0
20230630,152700,2552096080,3260,3260,3260,3260,0
20230630,152600,2552096080,3260,3260,3260,3260,0
20230630,152500,2552096080,3260,3260,3260,3260,0
20230630,152400,2552096080,3260,3260,3260,3260,0
20230630,152300,2552096080,3260,3260,3260,3260,0
20230630,152200,2552096080,3260,3260,3260,3260,0
20230630,152100,2552096080,3260,3260,3260,3260,0
20230630,152000,2552096080,3260,3260,3260,3260,0
20230630,151900,2552096080,3260,3255,3265,3255,3948
20230630,151800,2539223270,3255,3260,3260,3255,3294
20230630,151700,2528500280,3255,3260,3265,3255,7353
20230630,151600,2504559960,3260,3260,3265,3260,11550
20230630,151500,2466903615,3260,3260,3265,3260,1455
20230630,151400,2462160255,3265,3260,3265,3260,1176
20230630,151300,2458325690,3260,3265,3265,3260,1402
20230630,151200,2453754920,3260,3265,3265,3260,704
20230630,151100,2451459200,3265,3265,3265,3260,1288
20230630,151000,2447258155,3265,3265,3265,3265,1010
20230630,150900,2443960505,3260,3260,3265,3260,1145
20230630,150800,2440227080,3265,3270,3270,3265,8862
20230630,150700,2411292295,3270,3270,3270,3265,63
20230630,150600,2411086300,3270,3270,3270,3270,236
20230630,150500,2410314580,3270,3270,3270,3265,1091
20230630,150400,2406751980,3270,3270,3270,3270,1591
20230630,150300,2401549410,3270,3275,3275,3270,376
20230630,150200,2400319470,3270,3270,3270,3270,374
20230630,150100,2399096490,3280,3270,3280,3270,451
20230630,150000,2397621315,3275,3275,3275,3275,12
20230630,145900,2397582015,3280,3275,3280,3265,2887
20230630,145800,2388124455,3275,3275,3280,3275,4200
20230630,145700,2374351665,3275,3270,3275,3270,3551
20230630,145600,2362734705,3275,3275,3275,3270,1312
20230630,145500,2358441885,3275,3275,3275,3275,0
20230630,145400,2358441885,3275,3275,3275,3275,485
20230630,145300,2356853510,3275,3280,3280,3275,123
20230630,145200,2356450670,3275,3275,3275,3275,123
20230630,145100,2356047845,3275,3270,3275,3270,1347
20230630,145000,2351640400,3275,3270,3275,3270,1157
20230630,144900,2347856520,3270,3270,3270,3270,150
20230630,144800,2347366020,3270,3265,3270,3265,867
20230630,144700,2344534915,3270,3270,3270,3265,235
20230630,144600,2343766965,3270,3265,3270,3265,67
20230630,144500,2343548025,3275,3270,3275,3265,3532
20230630,144400,2331998790,3275,3275,3275,3275,667
20230630,144300,2329814365,3275,3275,3275,3275,984
20230630,144200,2326591765,3275,3275,3275,3270,805
20230630,144100,2323959385,3275,3275,3275,3275,74
20230630,144000,2323717035,3270,3270,3270,3270,61
20230630,143900,2323517565,3270,3270,3270,3270,954
20230630,143800,2320397985,3270,3270,3270,3270,522
20230630,143700,2318691045,3265,3270,3270,3265,59
20230630,143600,2318498345,3270,3270,3270,3265,1919
20230630,143500,2312229300,3270,3270,3270,3270,74
20230630,143400,2311987320,3270,3270,3270,3270,7
20230630,143300,2311964430,3270,3275,3275,3270,52
20230630,143200,2311794385,3270,3270,3270,3270,381
20230630,143100,2310548515,3265,3265,3265,3265,34
20230630,143000,2310437505,3265,3270,3270,3265,2479
20230630,142900,2302335215,3270,3270,3270,3265,1019
20230630,142800,2299006440,3275,3275,3275,3275,131
20230630,142700,2298577415,3275,3270,3280,3270,203
20230630,142600,2297912760,3270,3270,3270,3265,3023
20230630,142500,2288032885,3270,3270,3270,3270,768
20230630,142400,2285521525,3270,3270,3270,3270,488
20230630,142300,2283925765,3270,3270,3270,3270,81
20230630,142200,2283660895,3265,3265,3265,3265,1463
20230630,142100,2278884200,3265,3265,3265,3265,14
20230630,142000,2278838490,3270,3265,3270,3265,218
20230630,141900,2278126620,3260,3270,3270,3260,1976
20230630,141800,2271674905,3270,3265,3270,3265,180
20230630,141700,2271086805,3265,3270,3270,3265,1360
20230630,141600,2266645405,3265,3270,3270,3265,815
20230630,141500,2263984345,3270,3270,3270,3270,2459
20230630,141400,2255943415,3275,3275,3275,3275,81
20230630,141300,2255678140,3275,3270,3275,3270,1078
20230630,141200,2252153065,3275,3275,3275,3275,107
20230630,141100,2251802640,3280,3280,3280,3280,0
20230630,141000,2251802640,3280,3280,3280,3280,0
20230630,140900,2251802640,3280,3280,3280,3280,73
20230630,140800,2251563200,3270,3275,3275,3270,6148
20230630,140700,2231437235,3275,3275,3275,3275,2142
20230630,140600,2224422185,3275,3280,3280,3275,455
20230630,140500,2222931055,3280,3280,3280,3280,966
20230630,140400,2219762575,3275,3280,3280,3275,1044
20230630,140300,2216342250,3280,3280,3280,3280,3000
20230630,140200,2206502250,3280,3275,3280,3275,1081
20230630,140100,2202961950,3280,3280,3280,3280,220
20230630,140000,2202240350,3280,3280,3285,3280,1262
20230630,135900,2198094960,3280,3280,3280,3280,802
20230630,135800,2195464400,3280,3280,3280,3280,1210
20230630,135700,2191495600,3285,3285,3285,3285,100
20230630,135600,2191167100,3285,3280,3285,3280,823
20230630,135500,2188467655,3280,3280,3280,3280,2348
20230630,135400,2180766215,3280,3280,3280,3280,40
20230630,135300,2180635015,3280,3275,3280,3275,904
20230630,135200,2177673915,3280,3280,3280,3280,101
20230630,135100,2177342635,3280,3275,3280,3275,171
20230630,135000,2176782255,3275,3275,3275,3275,849
20230630,134900,2174001780,3275,3275,3275,3275,0
20230630,134800,2174001780,3275,3275,3275,3275,100
20230630,134700,2173674280,3275,3280,3280,3275,1849
20230630,134600,2167618445,3275,3275,3275,3275,1485
20230630,134500,2162755070,3275,3275,3280,3275,595
20230630,134400,2160806420,3275,3275,3275,3275,797
20230630,134300,2158196245,3280,3280,3280,3280,159
20230630,134200,2157674725,3280,3275,3280,3275,1040
20230630,134100,2154268370,3275,3275,3275,3270,1971
20230630,134000,2147818340,3275,3275,3275,3275,110
20230630,133900,2147458090,3275,3275,3275,3275,248
20230630,133800,2146645890,3275,3275,3280,3275,810
20230630,133700,2143989345,3270,3275,3275,3270,37
20230630,133600,2143868175,3275,3275,3275,3275,865
20230630,133500,2141035300,3280,3280,3280,3280,0
20230630,133400,2141035300,3280,3280,3280,3280,0
20230630,133300,2141035300,3280,3280,3280,3280,201
20230630,133200,2140376020,3280,3275,3280,3275,4282
20230630,133100,2126331070,3280,3280,3280,3280,132
20230630,133000,2125898110,3280,3270,3280,3270,2683
20230630,132900,2117110265,3275,3280,3280,3275,1831
20230630,132800,2111113735,3280,3280,3280,3280,3
20230630,132700,2111103895,3280,3275,3280,3275,1224
20230630,132600,2107094790,3280,3280,3280,3280,109
20230630,132500,2106737270,3275,3280,3280,3275,73
20230630,132400,2106497840,3275,3280,3280,3275,896
20230630,132300,2103563435,3280,3280,3280,3280,1
20230630,132200,2103560155,3275,3275,3275,3275,55
20230630,132100,2103380030,3275,3280,3280,3275,1065
20230630,132000,2099892055,3280,3280,3280,3280,73
20230630,131900,2099652615,3275,3275,3275,3275,995
20230630,131800,2096393990,3275,3280,3280,3275,643
20230630,131700,2094288015,3280,3280,3280,3280,1
20230630,131600,2094284735,3275,3275,3275,3275,802
20230630,131500,2091658185,3275,3275,3275,3275,83
20230630,131400,2091386360,3275,3275,3275,3275,849
20230630,131300,2088605885,3275,3270,3275,3270,443
20230630,131200,2087157270,3270,3275,3275,3270,58
20230630,131100,2086967560,3280,3270,3280,3270,221
20230630,131000,2086243680,3265,3265,3265,3265,0
20230630,130900,2086243680,3265,3275,3275,3265,2450
20230630,130800,2078242850,3275,3270,3275,3270,934
20230630,130700,2075185215,3270,3270,3270,3265,960
20230630,130600,2072050450,3270,3270,3270,3270,23
20230630,130500,2071975240,3270,3270,3270,3270,20
20230630,130400,2071909840,3270,3270,3270,3270,618
20230630,130300,2069888980,3275,3275,3275,3275,324
20230630,130200,2068827880,3275,3270,3275,3270,1153
20230630,130100,2065057215,3270,3270,3270,3270,641
20230630,130000,2062961145,3270,3270,3270,3270,33
20230630,125900,2062853235,3270,3270,3270,3270,570
20230630,125800,2060989335,3270,3270,3270,3270,1190
20230630,125700,2057098035,3265,3265,3265,3265,1268
20230630,125600,2052958015,3260,3265,3265,3260,301
20230630,125500,2051976255,3265,3270,3270,3265,447
20230630,125400,2050516750,3270,3270,3270,3270,33
20230630,125300,2050408840,3275,3275,3275,3260,5862
20230630,125200,2031284620,3280,3280,3280,3280,609
20230630,125100,2029287100,3280,3280,3280,3280,3
20230630,125000,2029277260,3280,3280,3280,3280,3
20230630,124900,2029267420,3285,3270,3285,3270,1225
20230630,124800,2025250645,3270,3270,3270,3270,100
20230630,124700,2024923645,3265,3265,3265,3260,1132
20230630,124600,2021231640,3265,3265,3265,3265,2000
20230630,124500,2014701640,3260,3265,3265,3260,134
20230630,124400,2014264790,3265,3270,3270,3260,8890
20230630,124300,1985245160,3265,3265,3265,3265,2
20230630,124200,1985238630,3270,3270,3270,3265,1405
20230630,124100,1980644320,3270,3270,3270,3270,98
20230630,124000,1980323860,3270,3270,3270,3270,272
20230630,123900,1979434420,3270,3270,3270,3270,30
20230630,123800,1979336320,3265,3265,3265,3265,798
20230630,123700,1976730850,3265,3270,3270,3265,3
20230630,123600,1976721050,3270,3270,3270,3270,16
20230630,123500,1976668730,3270,3265,3270,3265,942
20230630,123400,1973592740,3265,3265,3265,3260,1135
20230630,123300,1969887595,3265,3265,3265,3265,102
20230630,123200,1969554565,3260,3260,3265,3260,1360
20230630,123100,1965120865,3265,3265,3265,3265,273
20230630,123000,1964229520,3265,3260,3265,3260,763
20230630,122900,1961742030,3260,3260,3260,3260,828
20230630,122800,1959042750,3265,3265,3265,3265,31
20230630,122700,1958941535,3265,3260,3265,3260,5571
20230630,122600,1940775075,3260,3260,3260,3255,894
20230630,122500,1937864640,3260,3260,3260,3260,226
20230630,122400,1937127880,3260,3255,3260,3255,8262
20230630,122300,1910235065,3255,3260,3260,3255,26
20230630,122200,1910150345,3260,3260,3260,3260,72
20230630,122100,1909915625,3255,3255,3255,3255,798
20230630,122000,1907318135,3260,3255,3260,3255,510
20230630,121900,1905658035,3260,3255,3260,3255,711
20230630,121800,1903342695,3255,3255,3255,3255,813
20230630,121700,1900696380,3260,3255,3260,3255,78
20230630,121600,1900442125,3255,3255,3255,3250,1870
20230630,121500,1894356575,3255,3255,3255,3255,1591
20230630,121400,1889177870,3255,3260,3260,3255,5746
20230630,121300,1870474615,3260,3260,3260,3260,72
20230630,121200,1870239895,3260,3260,3260,3255,823
20230630,121100,1867560920,3260,3260,3260,3260,633
20230630,121000,1865497340,3260,3260,3260,3260,731
20230630,120900,1863114280,3260,3260,3260,3255,1103
20230630,120800,1859522505,3260,3255,3260,3255,554
20230630,120700,1857718880,3255,3260,3260,3255,20
20230630,120600,1857653730,3260,3260,3260,3255,955
20230630,120500,1854544405,3260,3260,3260,3260,0
20230630,120400,1854544405,3260,3260,3265,3260,172
20230630,120300,1853983410,3255,3260,3260,3255,3170
20230630,120200,1843664910,3260,3260,3260,3260,1295
20230630,120100,1839443210,3260,3260,3260,3260,799
20230630,120000,1836838470,3260,3265,3265,3260,137
20230630,115900,1836391270,3265,3265,3265,3265,149
20230630,115800,1835904785,3265,3270,3270,3265,458
20230630,115700,1834408310,3270,3265,3270,3265,328
20230630,115600,1833337170,3270,3270,3270,3270,44
20230630,115500,1833193290,3265,3260,3265,3260,1984
20230630,115400,1826723790,3260,3260,3260,3260,462
20230630,115300,1825217670,3260,3260,3260,3260,131
20230630,115200,1824790610,3255,3260,3260,3255,911
20230630,115100,1821824895,3255,3260,3260,3255,104
20230630,115000,1821485875,3260,3260,3260,3260,332
20230630,114900,1820403555,3260,3260,3260,3255,1040
20230630,114800,1817018075,3260,3260,3260,3260,110
20230630,114700,1816659475,3260,3260,3260,3260,89
20230630,114600,1816369335,3260,3265,3265,3260,277
20230630,114500,1815465725,3265,3260,3265,3260,1148
20230630,114400,1811723115,3260,3260,3260,3260,145
20230630,114300,1811250415,3255,3260,3260,3255,1403
20230630,114200,1806683430,3260,3260,3260,3255,3355
20230630,114100,1795762290,3260,3260,3260,3260,633
20230630,114000,1793698710,3260,3260,3260,3260,757
20230630,113900,1791230890,3260,3260,3260,3255,531
20230630,113800,1789501425,3260,3260,3260,3255,2688
20230630,113700,1780751785,3260,3265,3265,3260,363
20230630,113600,1779568185,3265,3265,3265,3265,88
20230630,113500,1779280865,3265,3265,3265,3260,1165
20230630,113400,1775482140,3260,3265,3265,3260,268
20230630,113300,1774607230,3265,3265,3265,3265,161
20230630,113200,1774081565,3260,3255,3260,3250,1335
20230630,113100,1769739885,3255,3260,3260,3255,4922
20230630,113000,1753718550,3260,3265,3265,3260,1138
20230630,112900,1750008450,3260,3260,3270,3260,1054
20230630,112800,1746571965,3255,3260,3260,3255,2860
20230630,112700,1737260720,3260,3260,3260,3255,454
20230630,112600,1735781225,3255,3265,3265,3255,3929
20230630,112500,1722979730,3265,3270,3270,3265,603
20230630,112400,1721009625,3270,3270,3270,3265,188
20230630,112300,1720394870,3270,3265,3275,3265,274
20230630,112200,1719499205,3265,3265,3265,3265,236
20230630,112100,1718728665,3265,3265,3265,3265,149
20230630,112000,1718242180,3265,3280,3280,3265,2741
20230630,111900,1709273250,3280,3275,3280,3275,161
20230630,111800,1708745175,3275,3275,3275,3275,803
20230630,111700,1706115350,3280,3275,3280,3275,611
20230630,111600,1704112575,3275,3270,3275,3270,4623
20230630,111500,1688972455,3260,3260,3270,3255,3533
20230630,111400,1677459830,3260,3265,3265,3255,5329
20230630,111300,1660077675,3270,3270,3270,3270,400
20230630,111200,1658769675,3270,3270,3270,3265,2047
20230630,111100,1652080010,3275,3275,3275,3270,166
20230630,111000,1651536365,3270,3275,3275,3270,161
20230630,110900,1651009100,3270,3270,3275,3270,961
20230630,110800,1647866385,3270,3275,3275,3270,805
20230630,110700,1645230025,3270,3270,3270,3270,3915
20230630,110600,1632427975,3265,3270,3270,3265,1017
20230630,110500,1629106375,3270,3265,3270,3265,244
20230630,110400,1628309495,3265,3265,3270,3265,682
20230630,110300,1626082200,3265,3270,3270,3265,289
20230630,110200,1625138340,3270,3265,3270,3265,343
20230630,110100,1624017715,3265,3275,3275,3265,20461
20230630,110000,1557105565,3280,3285,3285,3280,3571
20230630,105900,1545380160,3285,3285,3285,3285,111
20230630,105800,1545015525,3285,3285,3285,3285,390
20230630,105700,1543734375,3290,3290,3290,3290,159
20230630,105600,1543211265,3290,3285,3290,3275,12486
20230630,105500,1502247575,3290,3290,3290,3290,183
20230630,105400,1501645505,3290,3290,3290,3290,897
20230630,105300,1498694375,3290,3290,3290,3290,120
20230630,105200,1498299575,3285,3290,3290,3285,2050
20230630,105100,1491564090,3285,3285,3290,3285,1528
20230630,105000,1486542170,3285,3280,3285,3280,793
20230630,104900,1483941120,3280,3280,3280,3275,997
20230630,104800,1480674970,3280,3280,3280,3280,378
20230630,104700,1479435130,3280,3280,3280,3280,267
20230630,104600,1478559370,3280,3285,3285,3280,3022
20230630,104500,1468647205,3285,3285,3285,3285,237
20230630,104400,1467868660,3280,3285,3285,3280,5003
20230630,104300,1451457780,3285,3280,3285,3280,2411
20230630,104200,1443549295,3280,3275,3280,3275,6167
20230630,104100,1423351720,3280,3280,3280,3280,200
20230630,104000,1422695720,3280,3280,3285,3280,500
20230630,103900,1421055715,3280,3280,3280,3275,427
20230630,103800,1419655175,3280,3285,3285,3280,4420
20230630,103700,1405156610,3285,3285,3285,3285,688
20230630,103600,1402896530,3285,3280,3285,3280,169
20230630,103500,1402341490,3280,3280,3280,3280,1277
20230630,103400,1398152930,3275,3285,3285,3275,756
20230630,103300,1395674340,3280,3280,3280,3275,1411
20230630,103200,1391048755,3280,3285,3285,3280,2714
20230630,103100,1382133415,3285,3290,3290,3285,104
20230630,103000,1381791260,3290,3290,3290,3290,518
20230630,102900,1380087040,3290,3295,3295,3290,7872
20230630,102800,1354171335,3300,3300,3300,3295,150
20230630,102700,1353676355,3300,3300,3300,3300,1093
20230630,102600,1350069455,3300,3295,3300,3295,1313
20230630,102500,1345741460,3295,3290,3295,3290,722
20230630,102400,1343364505,3290,3295,3295,3290,349
20230630,102300,1342215300,3295,3290,3295,3290,1166
20230630,102200,1338376480,3290,3295,3295,3290,185
20230630,102100,1337767255,3295,3295,3295,3295,1161
20230630,102000,1333941760,3295,3295,3295,3295,1433
20230630,101900,1329220025,3295,3295,3295,3295,2198
20230630,101800,1321977615,3290,3290,3295,3290,476
20230630,101700,1320410525,3290,3290,3290,3290,3287
20230630,101600,1309596295,3290,3290,3295,3290,5383
20230630,101500,1291885995,3290,3290,3295,3290,1638
20230630,101400,1286496625,3290,3290,3290,3290,212
20230630,101300,1285799145,3290,3290,3290,3290,1387
20230630,101200,1281235915,3290,3290,3295,3290,319
20230630,101100,1280186205,3290,3290,3295,3290,659
20230630,101000,1278017850,3290,3290,3295,3290,90
20230630,100900,1277721740,3290,3295,3300,3290,4274
20230630,100800,1263657525,3295,3295,3300,3290,6974
20230630,100700,1240667170,3295,3285,3295,3285,6368
20230630,100600,1219744915,3285,3280,3285,3280,223
20230630,100500,1219012915,3275,3285,3285,3275,372
20230630,100400,1217792075,3285,3280,3285,3280,2888
20230630,100300,1208308675,3280,3280,3280,3280,704
20230630,100200,1205999555,3280,3280,3280,3275,1519
20230630,100100,1201017290,3280,3270,3280,3270,2089
20230630,100000,1194184490,3270,3270,3270,3265,2339
20230630,095900,1186540225,3270,3275,3280,3270,9001
20230630,095800,1157094890,3270,3275,3275,3270,1112
20230630,095700,1153458065,3270,3275,3275,3270,103
20230630,095600,1153120985,3275,3280,3280,3275,2887
20230630,095500,1143661835,3280,3265,3280,3260,8015
20230630,095400,1117467030,3265,3260,3265,3260,66
20230630,095300,1117251865,3260,3260,3260,3245,7226
20230630,095200,1093754740,3260,3260,3260,3255,1786
20230630,095100,1087940295,3260,3260,3260,3255,1834
20230630,095000,1081963960,3260,3260,3260,3260,354
20230630,094900,1080809920,3260,3260,3260,3260,158
20230630,094800,1080294840,3260,3255,3260,3255,454
20230630,094700,1078816800,3260,3255,3260,3255,1089
20230630,094600,1075266665,3255,3260,3260,3255,1192
20230630,094500,1071385795,3260,3265,3265,3260,3487
20230630,094400,1060017275,3265,3260,3265,3260,1621
20230630,094300,1054729250,3260,3260,3260,3250,1417
20230630,094200,1050119830,3255,3260,3260,3255,2981
20230630,094100,1040408860,3260,3260,3265,3260,1426
20230630,094000,1035759890,3260,3245,3260,3235,9780
20230630,093900,1003986850,3245,3245,3245,3230,1930
20230630,093800,997739065,3240,3240,3240,3235,2064
20230630,093700,991051710,3240,3235,3240,3235,856
20230630,093600,988280845,3235,3240,3240,3235,1711
20230630,093500,982739705,3240,3240,3240,3230,2469
20230630,093400,974740500,3240,3230,3240,3225,1294
20230630,093300,970565135,3240,3230,3240,3225,2454
20230630,093200,962638215,3230,3230,3230,3225,644
20230630,093100,960558595,3225,3225,3225,3220,2792
20230630,093000,951556145,3220,3225,3225,3210,6344
20230630,092900,931137140,3225,3205,3225,3205,9496
20230630,092800,900673555,3205,3230,3230,3200,7536
20230630,092700,876509685,3205,3235,3235,3205,34978
20230630,092600,764051865,3235,3240,3240,3235,883
20230630,092500,761192065,3240,3225,3240,3225,25258
20230630,092400,679733260,3220,3245,3245,3220,18064
20230630,092300,621361640,3245,3245,3250,3240,3865
20230630,092200,608834995,3240,3245,3260,3240,12204
20230630,092100,569261035,3250,3250,3260,3250,3094
20230630,092000,559203785,3250,3255,3255,3245,4775
20230630,091900,543691015,3255,3250,3260,3250,1215
20230630,091800,539733715,3245,3245,3250,3240,3697
20230630,091700,527751625,3250,3260,3260,3245,4710
20230630,091600,512454375,3260,3245,3260,3240,5874
20230630,091500,493373125,3245,3235,3245,3235,4105
20230630,091400,480073935,3230,3240,3240,3230,12539
20230630,091300,439512275,3240,3240,3245,3240,17032
20230630,091200,384328545,3240,3245,3245,3240,2435
20230630,091100,376435125,3245,3245,3250,3240,2777
20230630,091000,367425980,3245,3260,3260,3235,11662
20230630,090900,329585000,3250,3260,3265,3245,8909
20230630,090800,300616430,3255,3260,3270,3255,15497
20230630,090700,250116895,3260,3280,3280,3260,15126
20230630,090600,200680805,3280,3305,3305,3275,20820
20230630,090500,132191455,3310,3330,3330,3310,9998
20230630,090400,99028120,3330,3325,3335,3315,8110
20230630,090300,72059010,3335,3320,3335,3320,7200
20230630,090200,48075065,3310,3300,3315,3300,2959
20230630,090100,38289555,3305,3285,3305,3285,3693
20230630,090000,26119525,3280,3290,3300,3280,7941