stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194600,2607187770,19220,19220,19220,19220,2720
20230630,194500,2607187770,19220,19220,19220,19220,0
20230630,194400,2607187770,19220,19220,19220,19220,0
20230630,194300,2607187770,19220,19220,19220,19220,0
20230630,194200,2607187770,19220,19220,19220,19220,0
20230630,194100,2607187770,19220,19220,19220,19220,0
20230630,194000,2607187770,19220,19220,19220,19220,0
20230630,193900,2607187770,19220,19220,19220,19220,0
20230630,193800,2607187770,19220,19220,19220,19220,0
20230630,193700,2607187770,19220,19220,19220,19220,0
20230630,193600,2607187770,19220,19220,19220,19220,0
20230630,193500,2607187770,19220,19220,19220,19220,0
20230630,193400,2607187770,19220,19220,19220,19220,0
20230630,193300,2607187770,19220,19220,19220,19220,0
20230630,193200,2607187770,19220,19220,19220,19220,0
20230630,193100,2607187770,19220,19220,19220,19220,0
20230630,193000,2607187770,19220,19220,19220,19220,0
20230630,192900,2607187770,19220,19220,19220,19220,0
20230630,192800,2607187770,19220,19220,19220,19220,0
20230630,192700,2607187770,19220,19220,19220,19220,0
20230630,192600,2607187770,19220,19220,19220,19220,0
20230630,192500,2607187770,19220,19220,19220,19220,0
20230630,192400,2607187770,19220,19220,19220,19220,0
20230630,192300,2607187770,19220,19220,19220,19220,0
20230630,192200,2607187770,19220,19220,19220,19220,0
20230630,192100,2607187770,19220,19220,19220,19220,0
20230630,192000,2607187770,19220,19220,19220,19220,0
20230630,191900,2607187770,19220,19220,19220,19220,0
20230630,191800,2607187770,19220,19220,19220,19220,0
20230630,191700,2607187770,19220,19220,19220,19220,0
20230630,191600,2607187770,19220,19220,19220,19220,2720
20230630,191500,2607187770,19220,19220,19220,19220,0
20230630,191400,2607187770,19220,19220,19220,19220,0
20230630,191300,2607187770,19220,19220,19220,19220,0
20230630,191200,2607187770,19220,19220,19220,19220,0
20230630,191100,2607187770,19220,19220,19220,19220,0
20230630,191000,2607187770,19220,19220,19220,19220,0
20230630,190900,2607187770,19220,19220,19220,19220,0
20230630,190800,2607187770,19220,19220,19220,19220,0
20230630,190700,2607187770,19220,19220,19220,19220,0
20230630,190600,2607187770,19220,19220,19220,19220,0
20230630,190500,2607187770,19220,19220,19220,19220,0
20230630,190400,2607187770,19220,19220,19220,19220,0
20230630,190300,2607187770,19220,19220,19220,19220,0
20230630,190200,2607187770,19220,19220,19220,19220,0
20230630,190100,2607187770,19220,19220,19220,19220,0
20230630,190000,2607187770,19220,19220,19220,19220,0
20230630,185900,2607187770,19220,19220,19220,19220,0
20230630,185800,2607187770,19220,19220,19220,19220,0
20230630,185700,2607187770,19220,19220,19220,19220,0
20230630,185600,2607187770,19220,19220,19220,19220,0
20230630,185500,2607187770,19220,19220,19220,19220,0
20230630,185400,2607187770,19220,19220,19220,19220,0
20230630,185300,2607187770,19220,19220,19220,19220,0
20230630,185200,2607187770,19220,19220,19220,19220,0
20230630,185100,2607187770,19220,19220,19220,19220,0
20230630,185000,2607187770,19220,19220,19220,19220,0
20230630,184900,2607187770,19220,19220,19220,19220,0
20230630,184800,2607187770,19220,19220,19220,19220,0
20230630,184700,2607187770,19220,19220,19220,19220,0
20230630,184600,2607187770,19220,19220,19220,19220,2720
20230630,184500,2607187770,19220,19220,19220,19220,0
20230630,184400,2607187770,19220,19220,19220,19220,0
20230630,184300,2607187770,19220,19220,19220,19220,0
20230630,184200,2607187770,19220,19220,19220,19220,0
20230630,184100,2607187770,19220,19220,19220,19220,0
20230630,184000,2607187770,19220,19220,19220,19220,0
20230630,183900,2607187770,19220,19220,19220,19220,0
20230630,183800,2607187770,19220,19220,19220,19220,0
20230630,183700,2607187770,19220,19220,19220,19220,0
20230630,183600,2607187770,19220,19220,19220,19220,0
20230630,183500,2607187770,19220,19220,19220,19220,0
20230630,183400,2607187770,19220,19220,19220,19220,0
20230630,183300,2607187770,19220,19220,19220,19220,0
20230630,183200,2607187770,19220,19220,19220,19220,0
20230630,183100,2607187770,19220,19220,19220,19220,0
20230630,183000,2607187770,19220,19220,19220,19220,0
20230630,182900,2607187770,19220,19220,19220,19220,0
20230630,182800,2607187770,19220,19220,19220,19220,0
20230630,182700,2607187770,19220,19220,19220,19220,0
20230630,182600,2607187770,19220,19220,19220,19220,0
20230630,182500,2607187770,19220,19220,19220,19220,0
20230630,182400,2607187770,19220,19220,19220,19220,0
20230630,182300,2607187770,19220,19220,19220,19220,0
20230630,182200,2607187770,19220,19220,19220,19220,0
20230630,182100,2607187770,19220,19220,19220,19220,0
20230630,182000,2607187770,19220,19220,19220,19220,0
20230630,181900,2607187770,19220,19220,19220,19220,0
20230630,181800,2607187770,19220,19220,19220,19220,0
20230630,181700,2607187770,19220,19220,19220,19220,0
20230630,181600,2607187770,19220,19220,19220,19220,2720
20230630,181500,2607187770,19220,19220,19220,19220,0
20230630,181400,2607187770,19220,19220,19220,19220,0
20230630,181300,2607187770,19220,19220,19220,19220,0
20230630,181200,2607187770,19220,19220,19220,19220,0
20230630,181100,2607187770,19220,19220,19220,19220,0
20230630,181000,2607187770,19220,19220,19220,19220,0
20230630,180900,2607187770,19220,19220,19220,19220,0
20230630,180800,2607187770,19220,19220,19220,19220,0
20230630,180700,2607187770,19220,19220,19220,19220,0
20230630,180600,2607187770,19220,19220,19220,19220,0
20230630,180500,2607187770,19220,19220,19220,19220,0
20230630,180400,2607187770,19220,19220,19220,19220,0
20230630,180300,2607187770,19220,19220,19220,19220,0
20230630,180200,2607187770,19220,19220,19220,19220,0
20230630,180100,2607187770,19220,19220,19220,19220,0
20230630,180000,2607187770,19220,19220,19220,19220,0
20230630,175900,2607187770,19220,19220,19220,19220,0
20230630,175800,2607187770,19220,19220,19220,19220,0
20230630,175700,2607187770,19220,19220,19220,19220,0
20230630,175600,2607187770,19220,19220,19220,19220,0
20230630,175500,2607187770,19220,19220,19220,19220,0
20230630,175400,2607187770,19220,19220,19220,19220,0
20230630,175300,2607187770,19220,19220,19220,19220,0
20230630,175200,2607187770,19220,19220,19220,19220,0
20230630,175100,2607187770,19220,19220,19220,19220,0
20230630,175000,2607187770,19220,19220,19220,19220,0
20230630,174900,2607187770,19220,19220,19220,19220,0
20230630,174800,2607187770,19220,19220,19220,19220,0
20230630,174700,2607187770,19220,19220,19220,19220,0
20230630,174600,2607187770,19220,19220,19220,19220,2720
20230630,174500,2607187770,19220,19220,19220,19220,0
20230630,174400,2607187770,19220,19220,19220,19220,0
20230630,174300,2607187770,19220,19220,19220,19220,0
20230630,174200,2607187770,19220,19220,19220,19220,0
20230630,174100,2607187770,19220,19220,19220,19220,0
20230630,174000,2607187770,19220,19220,19220,19220,0
20230630,173900,2607187770,19220,19220,19220,19220,0
20230630,173800,2607187770,19220,19220,19220,19220,0
20230630,173700,2607187770,19220,19220,19220,19220,0
20230630,173600,2607187770,19220,19220,19220,19220,0
20230630,173500,2607187770,19220,19220,19220,19220,0
20230630,173400,2607187770,19220,19220,19220,19220,0
20230630,173300,2607187770,19220,19220,19220,19220,0
20230630,173200,2607187770,19220,19220,19220,19220,0
20230630,173100,2607187770,19220,19220,19220,19220,0
20230630,173000,2607187770,19220,19220,19220,19220,0
20230630,172900,2607187770,19220,19220,19220,19220,0
20230630,172800,2607187770,19220,19220,19220,19220,0
20230630,172700,2607187770,19220,19220,19220,19220,0
20230630,172600,2607187770,19220,19220,19220,19220,0
20230630,172500,2607187770,19220,19220,19220,19220,0
20230630,172400,2607187770,19220,19220,19220,19220,0
20230630,172300,2607187770,19220,19220,19220,19220,0
20230630,172200,2607187770,19220,19220,19220,19220,0
20230630,172100,2607187770,19220,19220,19220,19220,0
20230630,172000,2607187770,19220,19220,19220,19220,0
20230630,171900,2607187770,19220,19220,19220,19220,0
20230630,171800,2607187770,19220,19220,19220,19220,0
20230630,171700,2607187770,19220,19220,19220,19220,0
20230630,171600,2607187770,19220,19220,19220,19220,2720
20230630,171500,2607187770,19220,19220,19220,19220,0
20230630,171400,2607187770,19220,19220,19220,19220,0
20230630,171300,2607187770,19220,19220,19220,19220,0
20230630,171200,2607187770,19220,19220,19220,19220,0
20230630,171100,2607187770,19220,19220,19220,19220,0
20230630,171000,2607187770,19220,19220,19220,19220,0
20230630,170900,2607187770,19220,19220,19220,19220,0
20230630,170800,2607187770,19220,19220,19220,19220,0
20230630,170700,2607187770,19220,19220,19220,19220,0
20230630,170600,2607187770,19220,19220,19220,19220,0
20230630,170500,2607187770,19220,19220,19220,19220,0
20230630,170400,2607187770,19220,19220,19220,19220,0
20230630,170300,2607187770,19220,19220,19220,19220,0
20230630,170200,2607187770,19220,19220,19220,19220,0
20230630,170100,2607187770,19220,19220,19220,19220,0
20230630,170000,2607187770,19220,19220,19220,19220,0
20230630,165900,2607187770,19220,19220,19220,19220,0
20230630,165800,2607187770,19220,19220,19220,19220,0
20230630,165700,2607187770,19220,19220,19220,19220,0
20230630,165600,2607187770,19220,19220,19220,19220,0
20230630,165500,2607187770,19220,19220,19220,19220,0
20230630,165400,2607187770,19220,19220,19220,19220,0
20230630,165300,2607187770,19220,19220,19220,19220,0
20230630,165200,2607187770,19220,19220,19220,19220,0
20230630,165100,2607187770,19220,19220,19220,19220,0
20230630,165000,2607187770,19220,19220,19220,19220,0
20230630,164900,2607187770,19220,19220,19220,19220,0
20230630,164800,2607187770,19220,19220,19220,19220,0
20230630,164700,2607187770,19220,19220,19220,19220,0
20230630,164600,2607187770,19220,19220,19220,19220,2720
20230630,164500,2607187770,19220,19220,19220,19220,0
20230630,164400,2607187770,19220,19220,19220,19220,0
20230630,164300,2607187770,19220,19220,19220,19220,0
20230630,164200,2607187770,19220,19220,19220,19220,0
20230630,164100,2607187770,19220,19220,19220,19220,0
20230630,164000,2607187770,19220,19220,19220,19220,0
20230630,163900,2607187770,19220,19220,19220,19220,0
20230630,163800,2607187770,19220,19220,19220,19220,0
20230630,163700,2607187770,19220,19220,19220,19220,0
20230630,163600,2607187770,19220,19220,19220,19220,0
20230630,163500,2607187770,19220,19220,19220,19220,0
20230630,163400,2607187770,19220,19220,19220,19220,0
20230630,163300,2607187770,19220,19220,19220,19220,0
20230630,163200,2607187770,19220,19220,19220,19220,0
20230630,163100,2607187770,19220,19220,19220,19220,0
20230630,163000,2607187770,19220,19220,19220,19220,0
20230630,162900,2607187770,19220,19220,19220,19220,0
20230630,162800,2607187770,19220,19220,19220,19220,0
20230630,162700,2607187770,19220,19220,19220,19220,0
20230630,162600,2607187770,19220,19220,19220,19220,0
20230630,162500,2607187770,19220,19220,19220,19220,0
20230630,162400,2607187770,19220,19220,19220,19220,0
20230630,162300,2607187770,19220,19220,19220,19220,0
20230630,162200,2607187770,19220,19220,19220,19220,0
20230630,162100,2607187770,19220,19220,19220,19220,0
20230630,162000,2607187770,19220,19220,19220,19220,0
20230630,161900,2607187770,19220,19220,19220,19220,0
20230630,161800,2607187770,19220,19220,19220,19220,0
20230630,161700,2607187770,19220,19220,19220,19220,0
20230630,161600,2607187770,19220,19220,19220,19220,2720
20230630,161500,2607187770,19220,19220,19220,19220,0
20230630,161400,2607187770,19220,19220,19220,19220,0
20230630,161300,2607187770,19220,19220,19220,19220,0
20230630,161200,2607187770,19220,19220,19220,19220,0
20230630,161100,2607187770,19220,19220,19220,19220,0
20230630,161000,2607187770,19220,19220,19220,19220,0
20230630,160900,2607187770,19220,19220,19220,19220,0
20230630,160800,2607187770,19220,19220,19220,19220,0
20230630,160700,2607187770,19220,19220,19220,19220,0
20230630,160600,2607187770,19220,19220,19220,19220,0
20230630,160500,2607187770,19220,19220,19220,19220,0
20230630,160400,2607187770,19220,19220,19220,19220,0
20230630,160300,2607187770,19220,19220,19220,19220,0
20230630,160200,2607187770,19220,19220,19220,19220,0
20230630,160100,2607187770,19220,19220,19220,19220,0
20230630,160000,2607187770,19220,19220,19220,19220,0
20230630,155900,2607187770,19220,19220,19220,19220,0
20230630,155800,2607187770,19220,19220,19220,19220,0
20230630,155700,2607187770,19220,19220,19220,19220,0
20230630,155600,2607187770,19220,19220,19220,19220,0
20230630,155500,2607187770,19220,19220,19220,19220,0
20230630,155400,2607187770,19220,19220,19220,19220,0
20230630,155300,2607187770,19220,19220,19220,19220,0
20230630,155200,2607187770,19220,19220,19220,19220,0
20230630,155100,2607187770,19220,19220,19220,19220,0
20230630,155000,2607187770,19220,19220,19220,19220,0
20230630,154900,2607187770,19220,19220,19220,19220,0
20230630,154800,2607187770,19220,19220,19220,19220,0
20230630,154700,2607187770,19220,19220,19220,19220,0
20230630,154600,2607187770,19220,19220,19220,19220,2720
20230630,154500,2607187770,19220,19220,19220,19220,0
20230630,154400,2607187770,19220,19220,19220,19220,0
20230630,154300,2607187770,19220,19220,19220,19220,0
20230630,154200,2607187770,19220,19220,19220,19220,0
20230630,154100,2607187770,19220,19220,19220,19220,0
20230630,154000,2607187770,19220,19220,19220,19220,0
20230630,153900,2607187770,19220,19220,19220,19220,0
20230630,153800,2607187770,19220,19220,19220,19220,0
20230630,153700,2607187770,19220,19220,19220,19220,0
20230630,153600,2607187770,19220,19220,19220,19220,0
20230630,153500,2607187770,19220,19220,19220,19220,0
20230630,153400,2607187770,19220,19220,19220,19220,0
20230630,153300,2607187770,19220,19220,19220,19220,0
20230630,153200,2607187770,19220,19220,19220,19220,0
20230630,153100,2607187770,19220,19220,19220,19220,0
20230630,153000,2607187770,19220,19220,19220,19220,2720
20230630,152900,2554909370,19200,19200,19200,19200,0
20230630,152800,2554909370,19200,19200,19200,19200,0
20230630,152700,2554909370,19200,19200,19200,19200,0
20230630,152600,2554909370,19200,19200,19200,19200,0
20230630,152500,2554909370,19200,19200,19200,19200,0
20230630,152400,2554909370,19200,19200,19200,19200,0
20230630,152300,2554909370,19200,19200,19200,19200,0
20230630,152200,2554909370,19200,19200,19200,19200,0
20230630,152100,2554909370,19200,19200,19200,19200,0
20230630,152000,2554909370,19200,19200,19200,19200,0
20230630,151900,2554909370,19200,19220,19220,19200,367
20230630,151800,2547862850,19160,19240,19250,19130,817
20230630,151700,2532218680,19240,19250,19250,19110,528
20230630,151600,2522093030,19200,19250,19250,19200,44
20230630,151500,2521246280,19250,19210,19250,19180,1178
20230630,151400,2498628860,19270,19220,19270,19210,558
20230630,151300,2487889200,19270,19270,19270,19260,127
20230630,151200,2485442170,19210,19270,19270,19210,154
20230630,151100,2482477090,19240,19240,19240,19240,76
20230630,151000,2481014850,19230,19220,19230,19220,379
20230630,150900,2473727680,19220,19210,19220,19210,200
20230630,150800,2469884430,19210,19210,19210,19210,1
20230630,150700,2469865220,19190,19190,19190,19190,73
20230630,150600,2468464350,19190,19190,19190,19190,23
20230630,150500,2468022980,19190,19190,19190,19190,7
20230630,150400,2467888650,19200,19200,19200,19200,73
20230630,150300,2466487050,19220,19150,19220,19150,610
20230630,150200,2454804850,19240,19240,19240,19240,0
20230630,150100,2454804850,19240,19230,19240,19230,541
20230630,150000,2444396140,19240,19230,19260,19220,1887
20230630,145900,2408087340,19260,19250,19260,19240,365
20230630,145800,2401061720,19250,19270,19270,19250,721
20230630,145700,2387180140,19270,19050,19280,19050,1089
20230630,145600,2366232880,19040,19050,19050,19040,92
20230630,145500,2364480830,19050,19050,19050,19050,71
20230630,145400,2363128280,19050,19030,19050,19030,70
20230630,145300,2361795690,19030,19020,19050,19020,198
20230630,145200,2358029650,19020,19000,19050,19000,2903
20230630,145100,2302806730,19000,19000,19000,19000,571
20230630,145000,2291957730,18970,19020,19020,18970,102
20230630,144900,2290018190,19020,19000,19020,19000,306
20230630,144800,2284204170,19000,19000,19000,19000,111
20230630,144700,2282095170,19020,19000,19020,19000,424
20230630,144600,2274035270,19020,19010,19020,19000,854
20230630,144500,2257793340,19000,19000,19020,19000,1309
20230630,144400,2232901230,19000,19000,19000,19000,11
20230630,144300,2232692230,19000,19010,19010,18950,172
20230630,144200,2229427240,18980,18980,18980,18980,30
20230630,144100,2228857840,18990,19040,19040,18990,5039
20230630,144000,2133072270,19040,19060,19060,19040,361
20230630,143900,2126195430,19050,19050,19050,19050,0
20230630,143800,2126195430,19050,19060,19060,19050,423
20230630,143700,2118135920,19100,19110,19110,19100,262
20230630,143600,2113130320,19100,19090,19100,19090,38
20230630,143500,2112404650,19100,19110,19160,19100,178
20230630,143400,2109004290,19110,19110,19110,19110,101
20230630,143300,2107074180,19190,19110,19190,19110,130
20230630,143200,2104586080,19180,19160,19190,19110,173
20230630,143100,2101270820,19110,19110,19110,19110,0
20230630,143000,2101270820,19110,19110,19110,19110,0
20230630,142900,2101270820,19110,19110,19110,19110,5
20230630,142800,2101175270,19200,19110,19200,19110,244
20230630,142700,2096498390,19120,19120,19120,19120,8
20230630,142600,2096345430,19120,19120,19120,19120,1
20230630,142500,2096326310,19110,19110,19110,19110,201
20230630,142400,2092485200,19110,19060,19110,19060,87
20230630,142300,2090823630,19110,19110,19110,19110,953
20230630,142200,2072611800,19120,19120,19120,19120,50
20230630,142100,2071655800,19110,19110,19110,19110,0
20230630,142000,2071655800,19110,19110,19120,19110,41
20230630,141900,2070872020,19120,19110,19120,19110,50
20230630,141800,2069916500,19120,19050,19120,19020,307
20230630,141700,2064065820,19070,19080,19100,19060,1018
20230630,141600,2044651460,19080,19100,19120,19070,333
20230630,141500,2038296140,19100,19120,19120,19100,167
20230630,141400,2035103440,19100,19190,19190,19100,338
20230630,141300,2028620640,19190,19190,19190,19190,0
20230630,141200,2028620640,19190,19200,19200,19190,45
20230630,141100,2027756690,19190,19190,19190,19190,17
20230630,141000,2027430460,19220,19220,19220,19220,0
20230630,140900,2027430460,19220,19170,19230,19170,1301
20230630,140800,2002453940,19190,19190,19190,19190,0
20230630,140700,2002453940,19190,19190,19190,19190,0
20230630,140600,2002453940,19190,19100,19190,19100,562
20230630,140500,1991719060,19100,19130,19130,19100,801
20230630,140400,1976410340,19160,19150,19160,19130,71
20230630,140300,1975051790,19160,19160,19160,19160,0
20230630,140200,1975051790,19160,19160,19160,19160,1
20230630,140100,1975032630,19130,19140,19140,19130,300
20230630,140000,1969293600,19140,19140,19140,19140,50
20230630,135900,1968336600,19170,19170,19170,19170,2
20230630,135800,1968298260,19180,19140,19180,19140,9
20230630,135700,1968125920,19190,19130,19190,19130,17
20230630,135600,1967800500,19130,19130,19130,19130,1
20230630,135500,1967781370,19190,19190,19190,19190,150
20230630,135400,1964902870,19190,19190,19190,19190,50
20230630,135300,1963943370,19190,19190,19190,19190,1
20230630,135200,1963924180,19120,19190,19190,19120,42
20230630,135100,1963119810,19190,19190,19190,19190,2
20230630,135000,1963081430,19120,19120,19120,19120,405
20230630,134900,1955337830,19190,19110,19190,19110,147
20230630,134800,1952524660,19100,19060,19100,19020,162
20230630,134700,1949436840,19110,19060,19110,19060,82
20230630,134600,1947873690,19070,19080,19080,19070,121
20230630,134500,1945566030,19080,19110,19190,19080,65
20230630,134400,1944323950,19100,19200,19200,19100,1402
20230630,134300,1917488370,19180,19200,19200,19180,400
20230630,134200,1909814370,19250,19250,19270,19250,6954
20230630,134100,1775812310,19270,19270,19270,19270,48
20230630,134000,1774887350,19270,19260,19270,19260,82
20230630,133900,1773307260,19260,19260,19270,19240,295
20230630,133800,1767623450,19270,19240,19270,19210,650
20230630,133700,1755107180,19250,19190,19250,19160,102
20230630,133600,1753147360,19210,19210,19210,19210,5
20230630,133500,1753051310,19210,19210,19210,19210,7
20230630,133400,1752916840,19190,19190,19200,19190,68
20230630,133300,1751611910,19190,19210,19210,19150,19
20230630,133200,1751247640,19240,19170,19240,19150,277
20230630,133100,1745935040,19250,19250,19250,19250,0
20230630,133000,1745935040,19250,19180,19250,19140,440
20230630,132900,1737507270,19190,19170,19190,19150,258
20230630,132800,1732562970,19230,19230,19230,19230,10
20230630,132700,1732370670,19270,19200,19270,19160,259
20230630,132600,1727391160,19220,19220,19220,19220,39
20230630,132500,1726641580,19280,19270,19280,19260,20
20230630,132400,1726256150,19280,19260,19280,19260,208
20230630,132300,1722247410,19280,19270,19280,19270,30
20230630,132200,1721669080,19280,19270,19280,19270,15
20230630,132100,1721379900,19280,19270,19280,19270,11
20230630,132000,1721167830,19300,19310,19310,19300,25
20230630,131900,1720685180,19310,19310,19310,19310,20
20230630,131800,1720298980,19310,19320,19350,19310,177
20230630,131700,1716877850,19320,19300,19320,19300,69
20230630,131600,1715545860,19250,19210,19250,19200,1407
20230630,131500,1688486200,19210,19230,19230,19210,72
20230630,131400,1687102040,19230,19230,19230,19230,27
20230630,131300,1686582830,19210,19210,19210,19210,121
20230630,131200,1684258420,19210,19200,19210,19190,587
20230630,131100,1672989010,19200,19210,19210,19200,137
20230630,131000,1670357610,19210,19210,19210,19210,0
20230630,130900,1670357610,19210,19200,19210,19200,10
20230630,130800,1670165530,19210,19190,19210,19190,141
20230630,130700,1667457490,19210,19210,19210,19210,978
20230630,130600,1648670110,19220,19210,19220,19210,155
20230630,130500,1645691230,19220,19200,19220,19200,35
20230630,130400,1645019150,19230,19190,19240,19190,584
20230630,130300,1633790610,19200,19140,19200,19140,267
20230630,130200,1628677000,19150,19070,19150,19070,280
20230630,130100,1623320220,19070,19020,19070,19020,886
20230630,130000,1606454100,19010,19010,19010,19010,2
20230630,125900,1606416080,19020,19020,19020,19010,17
20230630,125800,1606092800,19010,19020,19020,19010,40
20230630,125700,1605332160,19020,19020,19020,19020,126
20230630,125600,1602935640,19020,19010,19050,19010,23
20230630,125500,1602498350,19000,19010,19010,19000,698
20230630,125400,1589235080,19010,19070,19070,19010,291
20230630,125300,1583696850,19070,19090,19090,19070,90
20230630,125200,1581978900,19090,19110,19110,19090,250
20230630,125100,1577203920,19110,19140,19140,19110,4
20230630,125000,1577127450,19150,19150,19150,19150,0
20230630,124900,1577127450,19150,19150,19150,19150,109
20230630,124800,1575040100,19150,19140,19150,19140,101
20230630,124700,1573105960,19140,19140,19140,19100,296
20230630,124600,1567444460,19140,19140,19140,19140,80
20230630,124500,1565913260,19200,19140,19200,19140,361
20230630,124400,1558987220,19130,19130,19130,19130,122
20230630,124300,1556653360,19130,19130,19130,19130,0
20230630,124200,1556653360,19130,19200,19200,19120,91
20230630,124100,1554912990,19200,19210,19220,19200,57
20230630,124000,1553817860,19230,19230,19230,19200,459
20230630,123900,1544991820,19240,19220,19240,19220,73
20230630,123800,1543587360,19120,19110,19240,19110,65
20230630,123700,1542343340,19110,19180,19220,19110,439
20230630,123600,1533931090,19180,19370,19370,19180,727
20230630,123500,1519937330,19380,19380,19380,19370,53
20230630,123400,1518910210,19250,19380,19380,19250,60
20230630,123300,1517754560,19410,19320,19410,19270,532
20230630,123200,1507458340,19320,19330,19330,19320,312
20230630,123100,1501429850,19330,19330,19430,19330,264
20230630,123000,1496320180,19430,19430,19450,19380,1679
20230630,122900,1463695500,19380,19390,19460,19380,1328
20230630,122800,1437923430,19380,19310,19380,19310,1075
20230630,122700,1417122030,19310,19270,19350,19270,1247
20230630,122600,1393036770,19270,19190,19270,19190,3969
20230630,122500,1316804820,19190,19140,19190,19140,936
20230630,122400,1298864190,19150,19150,19150,19150,13
20230630,122300,1298615240,19150,19110,19150,19100,277
20230630,122200,1293323050,19110,19110,19150,19110,71
20230630,122100,1291966120,19110,19110,19150,19100,445
20230630,122000,1283452230,19110,19060,19130,19060,582
20230630,121900,1272336730,19060,19060,19060,19060,168
20230630,121800,1269134650,19060,19050,19060,19050,273
20230630,121700,1263931630,19050,19050,19050,19050,190
20230630,121600,1260312130,19030,19000,19050,19000,465
20230630,121500,1251468750,19000,18950,19000,18950,1349
20230630,121400,1225847530,18900,18900,18900,18900,34
20230630,121300,1225204930,18900,18910,18910,18900,134
20230630,121200,1222671330,18900,18900,18900,18900,1
20230630,121100,1222652430,18990,18990,18990,18990,0
20230630,121000,1222652430,18990,18960,18990,18900,393
20230630,120900,1215215680,18990,18990,18990,18980,67
20230630,120800,1213943400,18990,18960,18990,18960,2
20230630,120700,1213905450,18950,18950,18950,18950,0
20230630,120600,1213905450,18950,18950,18950,18950,0
20230630,120500,1213905450,18950,18960,18990,18940,1550
20230630,120400,1184543140,18960,18960,18990,18960,122
20230630,120300,1182226990,18960,18960,18960,18950,505
20230630,120200,1172657140,19000,18960,19000,18960,301
20230630,120100,1166939650,18960,18960,18960,18960,47
20230630,120000,1166048530,18960,18960,18960,18960,0
20230630,115900,1166048530,18960,18970,18970,18960,100
20230630,115800,1164152430,18960,18960,18960,18960,463
20230630,115700,1155373950,18990,18960,18990,18960,2
20230630,115600,1155336000,18960,18960,18960,18960,12
20230630,115500,1155108480,18960,18960,18990,18950,546
20230630,115400,1144759260,18990,18940,18990,18940,2
20230630,115300,1144721330,18930,18930,18930,18930,200
20230630,115200,1140935330,18990,19000,19000,18920,37
20230630,115100,1140232580,19000,19000,19000,18990,49
20230630,115000,1139301630,19000,19000,19000,19000,563
20230630,114900,1128604630,19000,18900,19000,18900,267
20230630,114800,1123537080,18920,18890,18920,18890,502
20230630,114700,1114054270,18880,18880,18900,18880,28
20230630,114600,1113525530,18880,18930,18930,18880,11
20230630,114500,1113317450,18940,18940,18940,18940,10
20230630,114400,1113128050,18950,18880,18950,18850,516
20230630,114300,1103398860,18970,18970,18970,18970,1
20230630,114200,1103379890,18980,18880,18980,18870,1001
20230630,114100,1084489510,18870,18900,18900,18870,1000
20230630,114000,1065611200,18990,18900,18990,18900,30
20230630,113900,1065041590,18900,18880,18900,18880,339
20230630,113800,1058636290,18900,18880,18900,18880,448
20230630,113700,1050178030,18880,18880,18880,18880,100
20230630,113600,1048290030,18880,18880,18880,18880,322
20230630,113500,1042210670,18880,18850,18880,18850,54
20230630,113400,1041191750,18850,18870,18870,18850,251
20230630,113300,1036459730,18850,18880,18880,18850,112
20230630,113200,1034346790,18880,18890,18900,18880,175
20230630,113100,1031039540,18900,18930,18930,18900,623
20230630,113000,1019258610,18950,18960,19000,18950,34
20230630,112900,1018613900,19000,18950,19000,18950,15
20230630,112800,1018329200,18950,18960,18960,18950,41
20230630,112700,1017552210,18950,19000,19000,18950,431
20230630,112600,1009383200,19000,19010,19010,19000,52
20230630,112500,1008395100,19010,19000,19010,18960,350
20230630,112400,1001751390,19010,19030,19030,19000,39
20230630,112300,1001009540,19060,19060,19060,19060,15
20230630,112200,1000723640,19070,19070,19070,19070,13
20230630,112100,1000475730,19070,19070,19070,19070,94
20230630,112000,998683150,19070,19060,19070,19050,484
20230630,111900,989459040,19060,19130,19140,19060,246
20230630,111800,984764370,19130,19150,19150,19050,252
20230630,111700,979957270,19150,19160,19250,19150,829
20230630,111600,964039590,19200,18980,19210,18980,3745
20230630,111500,892754760,18970,18960,18970,18960,328
20230630,111400,886535870,18960,18910,18960,18910,501
20230630,111300,877049020,18910,18910,18910,18900,470
20230630,111200,868161330,18910,18900,18910,18880,810
20230630,111100,852853950,18890,18880,18900,18870,835
20230630,111000,837084070,18870,18840,18870,18840,517
20230630,110900,827331470,18840,18790,18840,18790,3799
20230630,110800,755905480,18760,18790,18790,18760,11
20230630,110700,755698820,18790,18790,18790,18790,0
20230630,110600,755698820,18790,18790,18790,18790,20
20230630,110500,755323020,18790,18790,18790,18790,0
20230630,110400,755323020,18790,18790,18790,18790,4
20230630,110300,755247860,18790,18790,18790,18790,8
20230630,110200,755097540,18790,18790,18800,18730,247
20230630,110100,750458740,18790,18770,18790,18770,332
20230630,110000,744224580,18770,18730,18770,18730,47
20230630,105900,743342430,18770,18770,18770,18770,0
20230630,105800,743342430,18770,18750,18770,18740,85
20230630,105700,741747660,18750,18680,18750,18680,1149
20230630,105600,720261440,18680,18670,18680,18670,298
20230630,105500,714695030,18670,18670,18670,18670,1
20230630,105400,714676360,18650,18640,18650,18640,11
20230630,105300,714471220,18610,18610,18610,18610,1
20230630,105200,714452610,18680,18690,18690,18680,21
20230630,105100,714060320,18690,18690,18690,18690,12
20230630,105000,713836040,18600,18600,18600,18600,0
20230630,104900,713836040,18600,18600,18600,18600,0
20230630,104800,713836040,18600,18620,18700,18600,902
20230630,104700,697008600,18610,18670,18670,18610,51
20230630,104600,696056490,18680,18690,18690,18680,3
20230630,104500,696000430,18710,18710,18710,18710,0
20230630,104400,696000430,18710,18540,18710,18540,37
20230630,104300,695312620,18540,18590,18590,18530,253
20230630,104200,690622670,18590,18530,18590,18530,27
20230630,104100,690122000,18540,18540,18540,18540,110
20230630,104000,688082600,18540,18540,18540,18540,10
20230630,103900,687897200,18530,18580,18580,18510,1396
20230630,103800,662018620,18590,18620,18630,18590,862
20230630,103700,645979470,18640,18620,18640,18620,19
20230630,103600,645625670,18620,18680,18680,18620,462
20230630,103500,637005550,18720,18720,18720,18720,0
20230630,103400,637005550,18720,18720,18720,18720,0
20230630,103300,637005550,18720,18720,18720,18720,0
20230630,103200,637005550,18720,18650,18720,18650,4
20230630,103100,636930810,18680,18680,18680,18680,0
20230630,103000,636930810,18680,18680,18680,18680,200
20230630,102900,633194810,18680,18640,18680,18640,220
20230630,102800,629086010,18680,18670,18680,18670,52
20230630,102700,628114660,18680,18680,18680,18680,0
20230630,102600,628114660,18680,18670,18680,18670,21
20230630,102500,627722390,18680,18700,18700,18680,186
20230630,102400,624246320,18700,18720,18720,18700,126
20230630,102300,621889780,18720,18690,18720,18690,5
20230630,102200,621796270,18680,18680,18680,18680,0
20230630,102100,621796270,18680,18740,18740,18680,2
20230630,102000,621758850,18670,18670,18670,18670,1
20230630,101900,621740180,18670,18750,18750,18670,50
20230630,101800,620805000,18770,18770,18770,18770,5
20230630,101700,620711150,18660,18670,18670,18660,6
20230630,101600,620599140,18650,18650,18650,18650,21
20230630,101500,620207490,18790,18650,18800,18650,84
20230630,101400,618630790,18620,18620,18620,18620,10
20230630,101300,618444590,18620,18620,18620,18600,1011
20230630,101200,599631270,18620,18630,18630,18620,41
20230630,101100,598867490,18670,18700,18700,18670,219
20230630,101000,594772720,18700,18730,18730,18700,204
20230630,100900,590953890,18730,18740,18740,18730,185
20230630,100800,587487380,18740,18750,18750,18740,87
20230630,100700,585856200,18750,18770,18770,18750,39
20230630,100600,585124540,18800,18810,18810,18770,211
20230630,100500,581157990,18810,18800,18810,18800,631
20230630,100400,569295180,18820,18770,18820,18760,36
20230630,100300,568619600,18760,18770,18770,18760,90
20230630,100200,566931110,18750,18750,18750,18750,0
20230630,100100,566931110,18750,18750,18750,18750,0
20230630,100000,566931110,18750,18830,18830,18740,165
20230630,095900,563834450,18820,18820,18830,18820,315
20230630,095800,557906140,18820,18780,18820,18780,2322
20230630,095700,514253110,18710,18710,18710,18700,243
20230630,095600,509707070,18710,18620,18710,18610,1102
20230630,095500,489115650,18620,18620,18620,18620,10
20230630,095400,488929450,18700,18630,18700,18630,25
20230630,095300,488463350,18700,18640,18700,18630,12
20230630,095200,488239710,18610,18630,18640,18610,1204
20230630,095100,465828410,18690,18740,18780,18690,746
20230630,095000,451875640,18720,18780,18780,18720,225
20230630,094900,447661200,18780,18780,18790,18750,797
20230630,094800,432702320,18770,18780,18780,18770,20
20230630,094700,432326910,18760,18760,18800,18760,1196
20230630,094600,409845590,18750,18710,18750,18710,212
20230630,094500,405870800,18700,18800,18840,18700,865
20230630,094400,389636640,18800,18670,18800,18670,1792
20230630,094300,356041700,18660,18610,18660,18610,892
20230630,094200,339425920,18600,18600,18600,18600,5
20230630,094100,339332920,18610,18610,18610,18610,7
20230630,094000,339202650,18610,18600,18610,18600,158
20230630,093900,336262700,18600,18550,18600,18550,384
20230630,093800,329128250,18500,18450,18500,18450,441
20230630,093700,320988880,18440,18470,18470,18440,113
20230630,093600,318902760,18490,18500,18500,18490,660
20230630,093500,306693390,18560,18550,18560,18550,24
20230630,093400,306248020,18570,18570,18570,18570,0
20230630,093300,306248020,18570,18570,18570,18570,2
20230630,093200,306210880,18460,18450,18460,18440,350
20230630,093100,299750010,18430,18530,18530,18430,1064
20230630,093000,280121650,18440,18550,18550,18440,717
20230630,092900,266841530,18530,18510,18600,18500,1055
20230630,092800,247318790,18610,18530,18620,18490,539
20230630,092700,237314830,18440,18440,18440,18440,15
20230630,092600,237038230,18430,18430,18530,18430,347
20230630,092500,230642920,18380,18500,18520,18380,163
20230630,092400,227635390,18530,18490,18530,18470,176
20230630,092300,224379980,18380,18330,18450,18330,1566
20230630,092200,195559430,18320,18330,18330,18320,54
20230630,092100,194569650,18330,18330,18340,18330,279
20230630,092000,189454950,18320,18320,18360,18320,172
20230630,091900,186301060,18310,18320,18330,18310,974
20230630,091800,168462160,18320,18330,18360,18320,90
20230630,091700,166812600,18330,18320,18330,18320,84
20230630,091600,165273080,18310,18310,18420,18300,519
20230630,091500,155775050,18320,18270,18320,18260,1125
20230630,091400,135179190,18260,18270,18280,18260,486
20230630,091300,126301300,18300,18380,18380,18300,695
20230630,091200,113568820,18380,18430,18440,18380,533
20230630,091100,103768700,18450,18450,18450,18370,52
20230630,091000,102813300,18440,18350,18440,18330,614
20230630,090900,91522830,18330,18330,18330,18320,335
20230630,090800,85382330,18320,18450,18450,18320,913
20230630,090700,68612950,18450,18460,18470,18450,301
20230630,090600,63058690,18450,18450,18450,18450,344
20230630,090500,56711890,18450,18440,18450,18440,739
20230630,090400,43083600,18440,18460,18460,18440,609
20230630,090300,31852440,18440,18480,18480,18440,302
20230630,090200,26280700,18480,18570,18690,18480,408
20230630,090100,18719100,18700,18580,18700,18570,68
20230630,090000,17455590,18570,18360,18570,18360,947