stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194600,36365770350,15400,15400,15400,15400,92559
20230630,194500,36365770350,15400,15400,15400,15400,0
20230630,194400,36365770350,15400,15400,15400,15400,0
20230630,194300,36365770350,15400,15400,15400,15400,0
20230630,194200,36365770350,15400,15400,15400,15400,0
20230630,194100,36365770350,15400,15400,15400,15400,0
20230630,194000,36365770350,15400,15400,15400,15400,0
20230630,193900,36365770350,15400,15400,15400,15400,0
20230630,193800,36365770350,15400,15400,15400,15400,0
20230630,193700,36365770350,15400,15400,15400,15400,0
20230630,193600,36365770350,15400,15400,15400,15400,0
20230630,193500,36365770350,15400,15400,15400,15400,0
20230630,193400,36365770350,15400,15400,15400,15400,0
20230630,193300,36365770350,15400,15400,15400,15400,0
20230630,193200,36365770350,15400,15400,15400,15400,0
20230630,193100,36365770350,15400,15400,15400,15400,0
20230630,193000,36365770350,15400,15400,15400,15400,0
20230630,192900,36365770350,15400,15400,15400,15400,0
20230630,192800,36365770350,15400,15400,15400,15400,0
20230630,192700,36365770350,15400,15400,15400,15400,0
20230630,192600,36365770350,15400,15400,15400,15400,0
20230630,192500,36365770350,15400,15400,15400,15400,0
20230630,192400,36365770350,15400,15400,15400,15400,0
20230630,192300,36365770350,15400,15400,15400,15400,0
20230630,192200,36365770350,15400,15400,15400,15400,0
20230630,192100,36365770350,15400,15400,15400,15400,0
20230630,192000,36365770350,15400,15400,15400,15400,0
20230630,191900,36365770350,15400,15400,15400,15400,0
20230630,191800,36365770350,15400,15400,15400,15400,0
20230630,191700,36365770350,15400,15400,15400,15400,0
20230630,191600,36365770350,15400,15400,15400,15400,92559
20230630,191500,36365770350,15400,15400,15400,15400,0
20230630,191400,36365770350,15400,15400,15400,15400,0
20230630,191300,36365770350,15400,15400,15400,15400,0
20230630,191200,36365770350,15400,15400,15400,15400,0
20230630,191100,36365770350,15400,15400,15400,15400,0
20230630,191000,36365770350,15400,15400,15400,15400,0
20230630,190900,36365770350,15400,15400,15400,15400,0
20230630,190800,36365770350,15400,15400,15400,15400,0
20230630,190700,36365770350,15400,15400,15400,15400,0
20230630,190600,36365770350,15400,15400,15400,15400,0
20230630,190500,36365770350,15400,15400,15400,15400,0
20230630,190400,36365770350,15400,15400,15400,15400,0
20230630,190300,36365770350,15400,15400,15400,15400,0
20230630,190200,36365770350,15400,15400,15400,15400,0
20230630,190100,36365770350,15400,15400,15400,15400,0
20230630,190000,36365770350,15400,15400,15400,15400,0
20230630,185900,36365770350,15400,15400,15400,15400,0
20230630,185800,36365770350,15400,15400,15400,15400,0
20230630,185700,36365770350,15400,15400,15400,15400,0
20230630,185600,36365770350,15400,15400,15400,15400,0
20230630,185500,36365770350,15400,15400,15400,15400,0
20230630,185400,36365770350,15400,15400,15400,15400,0
20230630,185300,36365770350,15400,15400,15400,15400,0
20230630,185200,36365770350,15400,15400,15400,15400,0
20230630,185100,36365770350,15400,15400,15400,15400,0
20230630,185000,36365770350,15400,15400,15400,15400,0
20230630,184900,36365770350,15400,15400,15400,15400,0
20230630,184800,36365770350,15400,15400,15400,15400,0
20230630,184700,36365770350,15400,15400,15400,15400,0
20230630,184600,36365770350,15400,15400,15400,15400,92559
20230630,184500,36365770350,15400,15400,15400,15400,0
20230630,184400,36365770350,15400,15400,15400,15400,0
20230630,184300,36365770350,15400,15400,15400,15400,0
20230630,184200,36365770350,15400,15400,15400,15400,0
20230630,184100,36365770350,15400,15400,15400,15400,0
20230630,184000,36365770350,15400,15400,15400,15400,0
20230630,183900,36365770350,15400,15400,15400,15400,0
20230630,183800,36365770350,15400,15400,15400,15400,0
20230630,183700,36365770350,15400,15400,15400,15400,0
20230630,183600,36365770350,15400,15400,15400,15400,0
20230630,183500,36365770350,15400,15400,15400,15400,0
20230630,183400,36365770350,15400,15400,15400,15400,0
20230630,183300,36365770350,15400,15400,15400,15400,0
20230630,183200,36365770350,15400,15400,15400,15400,0
20230630,183100,36365770350,15400,15400,15400,15400,0
20230630,183000,36365770350,15400,15400,15400,15400,0
20230630,182900,36365770350,15400,15400,15400,15400,0
20230630,182800,36365770350,15400,15400,15400,15400,0
20230630,182700,36365770350,15400,15400,15400,15400,0
20230630,182600,36365770350,15400,15400,15400,15400,0
20230630,182500,36365770350,15400,15400,15400,15400,0
20230630,182400,36365770350,15400,15400,15400,15400,0
20230630,182300,36365770350,15400,15400,15400,15400,0
20230630,182200,36365770350,15400,15400,15400,15400,0
20230630,182100,36365770350,15400,15400,15400,15400,0
20230630,182000,36365770350,15400,15400,15400,15400,0
20230630,181900,36365770350,15400,15400,15400,15400,0
20230630,181800,36365770350,15400,15400,15400,15400,0
20230630,181700,36365770350,15400,15400,15400,15400,0
20230630,181600,36365770350,15400,15400,15400,15400,92559
20230630,181500,36365770350,15400,15400,15400,15400,0
20230630,181400,36365770350,15400,15400,15400,15400,0
20230630,181300,36365770350,15400,15400,15400,15400,0
20230630,181200,36365770350,15400,15400,15400,15400,0
20230630,181100,36365770350,15400,15400,15400,15400,0
20230630,181000,36365770350,15400,15400,15400,15400,0
20230630,180900,36365770350,15400,15400,15400,15400,0
20230630,180800,36365770350,15400,15400,15400,15400,0
20230630,180700,36365770350,15400,15400,15400,15400,0
20230630,180600,36365770350,15400,15400,15400,15400,0
20230630,180500,36365770350,15400,15400,15400,15400,0
20230630,180400,36365770350,15400,15400,15400,15400,0
20230630,180300,36365770350,15400,15400,15400,15400,0
20230630,180200,36365770350,15400,15400,15400,15400,0
20230630,180100,36365770350,15400,15400,15400,15400,0
20230630,180000,36365770350,15400,15400,15400,15400,0
20230630,175900,36365770350,15400,15400,15400,15400,0
20230630,175800,36365770350,15400,15400,15400,15400,0
20230630,175700,36365770350,15400,15400,15400,15400,0
20230630,175600,36365770350,15400,15400,15400,15400,0
20230630,175500,36365770350,15400,15400,15400,15400,0
20230630,175400,36365770350,15400,15400,15400,15400,0
20230630,175300,36365770350,15400,15400,15400,15400,0
20230630,175200,36365770350,15400,15400,15400,15400,0
20230630,175100,36365770350,15400,15400,15400,15400,0
20230630,175000,36365770350,15400,15400,15400,15400,0
20230630,174900,36365770350,15400,15400,15400,15400,0
20230630,174800,36365770350,15400,15400,15400,15400,0
20230630,174700,36365770350,15400,15400,15400,15400,0
20230630,174600,36365770350,15400,15400,15400,15400,92559
20230630,174500,36365770350,15400,15400,15400,15400,0
20230630,174400,36365770350,15400,15400,15400,15400,0
20230630,174300,36365770350,15400,15400,15400,15400,0
20230630,174200,36365770350,15400,15400,15400,15400,0
20230630,174100,36365770350,15400,15400,15400,15400,0
20230630,174000,36365770350,15400,15400,15400,15400,0
20230630,173900,36365770350,15400,15400,15400,15400,0
20230630,173800,36365770350,15400,15400,15400,15400,0
20230630,173700,36365770350,15400,15400,15400,15400,0
20230630,173600,36365770350,15400,15400,15400,15400,0
20230630,173500,36365770350,15400,15400,15400,15400,0
20230630,173400,36365770350,15400,15400,15400,15400,0
20230630,173300,36365770350,15400,15400,15400,15400,0
20230630,173200,36365770350,15400,15400,15400,15400,0
20230630,173100,36365770350,15400,15400,15400,15400,0
20230630,173000,36365770350,15400,15400,15400,15400,0
20230630,172900,36365770350,15400,15400,15400,15400,0
20230630,172800,36365770350,15400,15400,15400,15400,0
20230630,172700,36365770350,15400,15400,15400,15400,0
20230630,172600,36365770350,15400,15400,15400,15400,0
20230630,172500,36365770350,15400,15400,15400,15400,0
20230630,172400,36365770350,15400,15400,15400,15400,0
20230630,172300,36365770350,15400,15400,15400,15400,0
20230630,172200,36365770350,15400,15400,15400,15400,0
20230630,172100,36365770350,15400,15400,15400,15400,0
20230630,172000,36365770350,15400,15400,15400,15400,0
20230630,171900,36365770350,15400,15400,15400,15400,0
20230630,171800,36365770350,15400,15400,15400,15400,0
20230630,171700,36365770350,15400,15400,15400,15400,0
20230630,171600,36365770350,15400,15400,15400,15400,92559
20230630,171500,36365770350,15400,15400,15400,15400,0
20230630,171400,36365770350,15400,15400,15400,15400,0
20230630,171300,36365770350,15400,15400,15400,15400,0
20230630,171200,36365770350,15400,15400,15400,15400,0
20230630,171100,36365770350,15400,15400,15400,15400,0
20230630,171000,36365770350,15400,15400,15400,15400,0
20230630,170900,36365770350,15400,15400,15400,15400,0
20230630,170800,36365770350,15400,15400,15400,15400,0
20230630,170700,36365770350,15400,15400,15400,15400,0
20230630,170600,36365770350,15400,15400,15400,15400,0
20230630,170500,36365770350,15400,15400,15400,15400,0
20230630,170400,36365770350,15400,15400,15400,15400,0
20230630,170300,36365770350,15400,15400,15400,15400,0
20230630,170200,36365770350,15400,15400,15400,15400,0
20230630,170100,36365770350,15400,15400,15400,15400,0
20230630,170000,36365770350,15400,15400,15400,15400,0
20230630,165900,36365770350,15400,15400,15400,15400,0
20230630,165800,36365770350,15400,15400,15400,15400,0
20230630,165700,36365770350,15400,15400,15400,15400,0
20230630,165600,36365770350,15400,15400,15400,15400,0
20230630,165500,36365770350,15400,15400,15400,15400,0
20230630,165400,36365770350,15400,15400,15400,15400,0
20230630,165300,36365770350,15400,15400,15400,15400,0
20230630,165200,36365770350,15400,15400,15400,15400,0
20230630,165100,36365770350,15400,15400,15400,15400,0
20230630,165000,36365770350,15400,15400,15400,15400,0
20230630,164900,36365770350,15400,15400,15400,15400,0
20230630,164800,36365770350,15400,15400,15400,15400,0
20230630,164700,36365770350,15400,15400,15400,15400,0
20230630,164600,36365770350,15400,15400,15400,15400,92559
20230630,164500,36365770350,15400,15400,15400,15400,0
20230630,164400,36365770350,15400,15400,15400,15400,0
20230630,164300,36365770350,15400,15400,15400,15400,0
20230630,164200,36365770350,15400,15400,15400,15400,0
20230630,164100,36365770350,15400,15400,15400,15400,0
20230630,164000,36365770350,15400,15400,15400,15400,0
20230630,163900,36365770350,15400,15400,15400,15400,0
20230630,163800,36365770350,15400,15400,15400,15400,0
20230630,163700,36365770350,15400,15400,15400,15400,0
20230630,163600,36365770350,15400,15400,15400,15400,0
20230630,163500,36365770350,15400,15400,15400,15400,0
20230630,163400,36365770350,15400,15400,15400,15400,0
20230630,163300,36365770350,15400,15400,15400,15400,0
20230630,163200,36365770350,15400,15400,15400,15400,0
20230630,163100,36365770350,15400,15400,15400,15400,0
20230630,163000,36365770350,15400,15400,15400,15400,0
20230630,162900,36365770350,15400,15400,15400,15400,0
20230630,162800,36365770350,15400,15400,15400,15400,0
20230630,162700,36365770350,15400,15400,15400,15400,0
20230630,162600,36365770350,15400,15400,15400,15400,0
20230630,162500,36365770350,15400,15400,15400,15400,0
20230630,162400,36365770350,15400,15400,15400,15400,0
20230630,162300,36365770350,15400,15400,15400,15400,0
20230630,162200,36365770350,15400,15400,15400,15400,0
20230630,162100,36365770350,15400,15400,15400,15400,0
20230630,162000,36365770350,15400,15400,15400,15400,0
20230630,161900,36365770350,15400,15400,15400,15400,0
20230630,161800,36365770350,15400,15400,15400,15400,0
20230630,161700,36365770350,15400,15400,15400,15400,0
20230630,161600,36365770350,15400,15400,15400,15400,92559
20230630,161500,36365770350,15400,15400,15400,15400,0
20230630,161400,36365770350,15400,15400,15400,15400,0
20230630,161300,36365770350,15400,15400,15400,15400,0
20230630,161200,36365770350,15400,15400,15400,15400,0
20230630,161100,36365770350,15400,15400,15400,15400,0
20230630,161000,36365770350,15400,15400,15400,15400,0
20230630,160900,36365770350,15400,15400,15400,15400,0
20230630,160800,36365770350,15400,15400,15400,15400,0
20230630,160700,36365770350,15400,15400,15400,15400,0
20230630,160600,36365770350,15400,15400,15400,15400,0
20230630,160500,36365770350,15400,15400,15400,15400,0
20230630,160400,36365770350,15400,15400,15400,15400,0
20230630,160300,36365770350,15400,15400,15400,15400,0
20230630,160200,36365770350,15400,15400,15400,15400,0
20230630,160100,36365770350,15400,15400,15400,15400,0
20230630,160000,36365770350,15400,15400,15400,15400,0
20230630,155900,36365770350,15400,15400,15400,15400,0
20230630,155800,36365770350,15400,15400,15400,15400,0
20230630,155700,36365770350,15400,15400,15400,15400,0
20230630,155600,36365770350,15400,15400,15400,15400,0
20230630,155500,36365770350,15400,15400,15400,15400,0
20230630,155400,36365770350,15400,15400,15400,15400,0
20230630,155300,36365770350,15400,15400,15400,15400,0
20230630,155200,36365770350,15400,15400,15400,15400,0
20230630,155100,36365770350,15400,15400,15400,15400,0
20230630,155000,36365770350,15400,15400,15400,15400,0
20230630,154900,36365770350,15400,15400,15400,15400,0
20230630,154800,36365770350,15400,15400,15400,15400,0
20230630,154700,36365770350,15400,15400,15400,15400,0
20230630,154600,36365770350,15400,15400,15400,15400,92559
20230630,154500,36365770350,15400,15400,15400,15400,0
20230630,154400,36365770350,15400,15400,15400,15400,0
20230630,154300,36365770350,15400,15400,15400,15400,0
20230630,154200,36365770350,15400,15400,15400,15400,0
20230630,154100,36365770350,15400,15400,15400,15400,0
20230630,154000,36365770350,15400,15400,15400,15400,0
20230630,153900,36365770350,15400,15400,15400,15400,0
20230630,153800,36365770350,15400,15400,15400,15400,0
20230630,153700,36365770350,15400,15400,15400,15400,0
20230630,153600,36365770350,15400,15400,15400,15400,0
20230630,153500,36365770350,15400,15400,15400,15400,0
20230630,153400,36365770350,15400,15400,15400,15400,0
20230630,153300,36365770350,15400,15400,15400,15400,0
20230630,153200,36365770350,15400,15400,15400,15400,0
20230630,153100,36365770350,15400,15400,15400,15400,0
20230630,153000,36365770350,15400,15400,15400,15400,92559
20230630,152900,34940361750,15450,15450,15450,15450,0
20230630,152800,34940361750,15450,15450,15450,15450,0
20230630,152700,34940361750,15450,15450,15450,15450,0
20230630,152600,34940361750,15450,15450,15450,15450,0
20230630,152500,34940361750,15450,15450,15450,15450,0
20230630,152400,34940361750,15450,15450,15450,15450,0
20230630,152300,34940361750,15450,15450,15450,15450,0
20230630,152200,34940361750,15450,15450,15450,15450,0
20230630,152100,34940361750,15450,15450,15450,15450,0
20230630,152000,34940361750,15450,15450,15450,15450,0
20230630,151900,34940361750,15450,15480,15480,15450,12547
20230630,151800,34746261150,15470,15460,15480,15460,6596
20230630,151700,34644186460,15470,15460,15470,15450,6691
20230630,151600,34540714740,15460,15500,15500,15460,10389
20230630,151500,34379992160,15500,15450,15500,15450,6361
20230630,151400,34281516380,15460,15430,15460,15420,16868
20230630,151300,34021088490,15420,15430,15440,15420,4636
20230630,151200,33949566470,15430,15440,15450,15430,6911
20230630,151100,33842880190,15440,15460,15470,15440,11651
20230630,151000,33662840240,15460,15460,15470,15460,6757
20230630,150900,33558372030,15470,15480,15480,15460,9200
20230630,150800,33416043450,15480,15480,15480,15470,3466
20230630,150700,33362399980,15480,15500,15500,15480,8775
20230630,150600,33226524990,15490,15500,15510,15490,3979
20230630,150500,33164848170,15510,15510,15510,15490,4752
20230630,150400,33091185040,15510,15520,15530,15500,4906
20230630,150300,33015097370,15530,15550,15550,15520,3223
20230630,150200,32965028830,15550,15520,15550,15520,5148
20230630,150100,32885075450,15520,15510,15530,15500,5950
20230630,150000,32792765350,15510,15490,15510,15470,4140
20230630,145900,32728634090,15490,15480,15490,15470,5225
20230630,145800,32647755930,15480,15490,15490,15480,2310
20230630,145700,32611982850,15480,15510,15510,15480,5124
20230630,145600,32532580160,15510,15520,15520,15500,3277
20230630,145500,32481742260,15520,15510,15520,15500,2900
20230630,145400,32436758450,15510,15540,15540,15510,1561
20230630,145300,32412535350,15540,15550,15550,15510,6218
20230630,145200,32315919740,15550,15500,15560,15490,6182
20230630,145100,32219947370,15500,15470,15500,15460,23752
20230630,145000,31852332360,15470,15490,15490,15470,5262
20230630,144900,31770908950,15490,15490,15490,15480,2836
20230630,144800,31727001020,15490,15500,15500,15480,4490
20230630,144700,31657452060,15500,15500,15510,15490,3517
20230630,144600,31602936490,15510,15520,15530,15500,4184
20230630,144500,31538027610,15520,15540,15540,15520,3422
20230630,144400,31484878940,15540,15540,15550,15530,4892
20230630,144300,31408868580,15540,15550,15550,15540,4700
20230630,144200,31335786690,15560,15570,15580,15560,4979
20230630,144100,31258295950,15580,15580,15590,15570,4666
20230630,144000,31185587400,15580,15570,15590,15570,3552
20230630,143900,31130252870,15580,15570,15590,15570,3986
20230630,143800,31068154910,15580,15600,15600,15580,2697
20230630,143700,31026106820,15600,15610,15620,15600,2918
20230630,143600,30980570090,15600,15610,15620,15600,2533
20230630,143500,30941013110,15610,15570,15610,15570,4104
20230630,143400,30877025410,15580,15570,15580,15560,4106
20230630,143300,30813092410,15570,15550,15570,15550,3217
20230630,143200,30763038150,15560,15570,15570,15550,4483
20230630,143100,30693289930,15570,15590,15590,15570,6482
20230630,143000,30592307400,15590,15600,15600,15580,4391
20230630,142900,30523856630,15600,15610,15610,15590,3466
20230630,142800,30469789690,15610,15640,15640,15610,2912
20230630,142700,30424279950,15630,15650,15660,15630,2280
20230630,142600,30388612890,15650,15660,15660,15650,1895
20230630,142500,30358944520,15650,15650,15660,15630,4153
20230630,142400,30293969060,15650,15600,15660,15590,8846
20230630,142300,30155703580,15600,15580,15600,15580,3178
20230630,142200,30106161770,15590,15570,15590,15570,2241
20230630,142100,30071244180,15580,15590,15590,15570,1766
20230630,142000,30043730540,15580,15610,15610,15580,3054
20230630,141900,29996110720,15610,15600,15610,15600,3172
20230630,141800,29946602100,15600,15620,15620,15600,2456
20230630,141700,29908257420,15620,15630,15630,15600,1918
20230630,141600,29878315570,15620,15580,15630,15580,2917
20230630,141500,29832777610,15580,15590,15590,15570,4155
20230630,141400,29768034160,15580,15590,15600,15580,1278
20230630,141300,29748110490,15590,15600,15600,15590,1454
20230630,141200,29725439150,15600,15590,15610,15580,6567
20230630,141100,29623038760,15600,15580,15600,15580,1795
20230630,141000,29595052030,15590,15580,15590,15570,2367
20230630,140900,29558172540,15590,15600,15600,15580,1832
20230630,140800,29529612660,15600,15630,15630,15600,2327
20230630,140700,29493295730,15620,15620,15630,15610,3794
20230630,140600,29434023560,15620,15610,15620,15600,5642
20230630,140500,29345925370,15610,15590,15610,15580,3176
20230630,140400,29296397840,15580,15600,15600,15580,3104
20230630,140300,29248008230,15600,15630,15640,15600,8799
20230630,140200,29110590690,15630,15600,15630,15600,5712
20230630,140100,29021395660,15600,15580,15610,15580,4974
20230630,140000,28943816970,15580,15550,15580,15530,5336
20230630,135900,28860812270,15560,15490,15560,15480,4328
20230630,135800,28793641860,15490,15500,15500,15470,3726
20230630,135700,28735953600,15500,15540,15540,15500,5125
20230630,135600,28656443440,15530,15570,15570,15530,3041
20230630,135500,28609140490,15570,15600,15620,15570,4500
20230630,135400,28539023970,15620,15580,15620,15580,6867
20230630,135300,28431882640,15580,15560,15580,15560,4910
20230630,135200,28355426640,15560,15530,15560,15520,4013
20230630,135100,28293049950,15530,15530,15550,15520,3000
20230630,135000,28246443670,15530,15490,15540,15480,6371
20230630,134900,28147639390,15480,15430,15490,15420,6564
20230630,134800,28046221840,15420,15460,15460,15420,6005
20230630,134700,27953502120,15470,15500,15500,15460,2582
20230630,134600,27913560520,15490,15510,15510,15490,2478
20230630,134500,27875160930,15510,15490,15510,15480,7934
20230630,134400,27752198450,15500,15400,15500,15400,10604
20230630,134300,27588396720,15400,15450,15450,15390,19420
20230630,134200,27289235460,15450,15450,15460,15440,6749
20230630,134100,27184984500,15450,15520,15520,15450,41417
20230630,134000,26543397390,15530,15540,15540,15530,795
20230630,133900,26531050720,15540,15530,15540,15530,4271
20230630,133800,26464704480,15540,15550,15550,15530,7799
20230630,133700,26343512710,15550,15560,15560,15550,1852
20230630,133600,26314713090,15550,15560,15560,15550,2132
20230630,133500,26281558440,15560,15560,15560,15550,3533
20230630,133400,26226590440,15550,15560,15560,15550,541
20230630,133300,26218174750,15550,15550,15570,15550,3617
20230630,133200,26161900330,15560,15560,15560,15550,793
20230630,133100,26149561590,15560,15550,15560,15540,4626
20230630,133000,26077608520,15560,15550,15560,15540,2621
20230630,132900,26036851360,15550,15570,15570,15540,2439
20230630,132800,25998927670,15570,15560,15570,15560,2553
20230630,132700,25959196750,15560,15530,15560,15520,8387
20230630,132600,25828876610,15530,15530,15540,15520,4663
20230630,132500,25756454070,15540,15530,15540,15520,5310
20230630,132400,25674006460,15530,15590,15590,15530,18714
20230630,132300,25382781680,15580,15580,15590,15580,900
20230630,132200,25368757460,15580,15600,15600,15580,5001
20230630,132100,25290785030,15590,15600,15600,15590,632
20230630,132000,25280929280,15590,15600,15600,15590,1095
20230630,131900,25263850540,15600,15600,15600,15590,1163
20230630,131800,25245708770,15590,15600,15600,15580,2692
20230630,131700,25203748640,15600,15590,15600,15590,4183
20230630,131600,25138514870,15590,15630,15640,15590,5940
20230630,131500,25045758620,15640,15620,15640,15610,4871
20230630,131400,24969658120,15620,15610,15620,15610,324
20230630,131300,24964598080,15610,15610,15620,15600,2918
20230630,131200,24919044430,15600,15610,15610,15600,1998
20230630,131100,24887861120,15600,15600,15610,15590,1708
20230630,131000,24861219160,15600,15570,15600,15560,5864
20230630,130900,24769850420,15560,15580,15580,15560,6143
20230630,130800,24674213870,15570,15580,15590,15570,3881
20230630,130700,24613758170,15590,15580,15590,15580,1397
20230630,130600,24591988490,15580,15590,15590,15580,2195
20230630,130500,24557780320,15580,15590,15600,15580,1865
20230630,130400,24528702150,15600,15600,15600,15590,2603
20230630,130300,24488107580,15600,15610,15610,15600,4812
20230630,130200,24413038580,15600,15610,15610,15600,4106
20230630,130100,24348963590,15610,15620,15620,15610,1658
20230630,130000,24323080820,15620,15620,15620,15610,1413
20230630,125900,24301020120,15620,15630,15630,15600,2080
20230630,125800,24268550410,15630,15640,15650,15620,2424
20230630,125700,24230664950,15650,15650,15650,15640,2521
20230630,125600,24191226900,15640,15640,15650,15640,1377
20230630,125500,24169678800,15640,15650,15650,15640,2235
20230630,125400,24134714160,15650,15620,15650,15620,2640
20230630,125300,24093440420,15630,15610,15630,15600,4291
20230630,125200,24026414150,15580,15610,15620,15570,22088
20230630,125100,23681974860,15610,15610,15620,15600,8653
20230630,125000,23546922590,15610,15630,15630,15600,12918
20230630,124900,23345255540,15630,15650,15660,15610,19672
20230630,124800,23037651720,15650,15660,15660,15650,4459
20230630,124700,22967856150,15660,15680,15680,15650,14300
20230630,124600,22743871980,15680,15690,15690,15680,5217
20230630,124500,22662066530,15690,15690,15690,15680,2953
20230630,124400,22615756410,15690,15700,15700,15690,1763
20230630,124300,22588089980,15700,15690,15700,15690,1258
20230630,124200,22568349370,15690,15700,15700,15690,211
20230630,124100,22565036760,15690,15700,15700,15690,2816
20230630,124000,22520825600,15700,15700,15700,15690,481
20230630,123900,22513275530,15700,15690,15700,15680,2233
20230630,123800,22478235370,15690,15690,15690,15680,1750
20230630,123700,22450788080,15690,15690,15690,15680,433
20230630,123600,22443995650,15680,15690,15690,15680,1169
20230630,123500,22425663230,15690,15690,15690,15680,1820
20230630,123400,22397113470,15690,15690,15690,15680,971
20230630,123300,22381879140,15690,15680,15690,15680,330
20230630,123200,22376701770,15680,15680,15700,15680,2394
20230630,123100,22339143700,15680,15670,15690,15670,1315
20230630,123000,22318523910,15680,15680,15680,15650,10742
20230630,122900,22150229800,15690,15690,15700,15680,3007
20230630,122800,22103045640,15690,15690,15700,15680,1316
20230630,122700,22082397360,15700,15690,15700,15690,1626
20230630,122600,22056870100,15690,15700,15700,15690,931
20230630,122500,22042255320,15690,15680,15690,15680,2524
20230630,122400,22002668850,15680,15670,15680,15660,10592
20230630,122300,21836691930,15680,15680,15690,15670,3945
20230630,122200,21774834990,15690,15690,15700,15680,5624
20230630,122100,21686633470,15690,15700,15710,15680,16476
20230630,122000,21428006210,15700,15720,15720,15700,2632
20230630,121900,21386661990,15710,15720,15720,15700,6468
20230630,121800,21285048260,15720,15720,15730,15710,812
20230630,121700,21272286170,15720,15720,15730,15710,2757
20230630,121600,21228946550,15720,15720,15720,15710,3233
20230630,121500,21178149030,15710,15710,15720,15710,484
20230630,121400,21170543540,15720,15720,15720,15710,2116
20230630,121300,21137282170,15710,15710,15720,15710,5822
20230630,121200,21045810540,15720,15720,15720,15710,1693
20230630,121100,21019210530,15710,15730,15730,15710,2696
20230630,121000,20976828610,15720,15720,15720,15710,6320
20230630,120900,20877493520,15720,15730,15740,15720,2166
20230630,120800,20843435110,15730,15760,15760,15730,5654
20230630,120700,20754477920,15750,15770,15770,15750,4511
20230630,120600,20683420920,15760,15760,15770,15750,4720
20230630,120500,20609030900,15770,15790,15790,15770,2790
20230630,120400,20565022000,15780,15790,15790,15780,611
20230630,120300,20555375740,15780,15810,15810,15770,2465
20230630,120200,20516449650,15810,15810,15810,15800,932
20230630,120100,20501719780,15800,15810,15820,15800,1540
20230630,120000,20477362110,15810,15790,15820,15790,4607
20230630,115900,20404516740,15800,15780,15800,15780,1440
20230630,115800,20381784940,15780,15770,15790,15770,1207
20230630,115700,20362739080,15770,15770,15770,15760,1212
20230630,115600,20343628050,15770,15760,15770,15750,1477
20230630,115500,20320351150,15760,15760,15770,15760,1183
20230630,115400,20301705030,15760,15750,15770,15750,1319
20230630,115300,20280912980,15760,15760,15760,15750,1194
20230630,115200,20262097620,15760,15770,15770,15750,2843
20230630,115100,20217291330,15770,15770,15770,15760,1101
20230630,115000,20199931180,15760,15760,15770,15760,778
20230630,114900,20187666640,15750,15750,15770,15750,2605
20230630,114800,20146616520,15760,15750,15770,15750,2135
20230630,114700,20112970690,15760,15770,15770,15750,1442
20230630,114600,20090246470,15770,15760,15770,15750,1240
20230630,114500,20070703470,15760,15740,15760,15730,5012
20230630,114400,19991788890,15750,15750,15750,15740,1319
20230630,114300,19971026080,15740,15760,15770,15740,5836
20230630,114200,19879095880,15770,15810,15810,15760,6795
20230630,114100,19771861670,15800,15800,15810,15800,436
20230630,114000,19764971890,15810,15790,15810,15790,1603
20230630,113900,19739646300,15790,15800,15800,15790,1517
20230630,113800,19715681300,15800,15790,15800,15790,1581
20230630,113700,19690704550,15790,15790,15800,15790,973
20230630,113600,19675334920,15800,15800,15800,15790,262
20230630,113500,19671196650,15800,15800,15800,15790,2613
20230630,113400,19629929060,15790,15790,15800,15790,772
20230630,113300,19617738170,15790,15790,15800,15790,548
20230630,113200,19609083550,15790,15790,15800,15790,3037
20230630,113100,19561121220,15790,15790,15800,15780,1385
20230630,113000,19539254210,15790,15770,15790,15770,2892
20230630,112900,19493619990,15780,15770,15780,15770,943
20230630,112800,19478740640,15780,15780,15790,15770,1016
20230630,112700,19462713750,15780,15770,15790,15770,2819
20230630,112600,19418224510,15770,15770,15780,15760,3884
20230630,112500,19356983010,15770,15790,15790,15770,2132
20230630,112400,19323329190,15790,15790,15790,15770,2872
20230630,112300,19278000920,15790,15770,15800,15770,2212
20230630,112200,19243080500,15760,15760,15790,15750,3429
20230630,112100,19189043840,15750,15760,15760,15740,8879
20230630,112000,19049183010,15750,15780,15780,15750,5072
20230630,111900,18969221290,15780,15810,15820,15780,7225
20230630,111800,18855106820,15820,15850,15850,15820,5172
20230630,111700,18773240190,15840,15850,15850,15840,766
20230630,111600,18761103300,15850,15880,15880,15850,2241
20230630,111500,18725555940,15880,15890,15900,15870,3927
20230630,111400,18663211160,15900,15890,15900,15890,812
20230630,111300,18650305360,15890,15890,15900,15890,1312
20230630,111200,18629452700,15890,15910,15920,15890,2842
20230630,111100,18584250550,15910,15930,15930,15910,1850
20230630,111000,18554800740,15930,15910,15930,15910,2625
20230630,110900,18513011520,15920,15840,15920,15830,8226
20230630,110800,18382523900,15850,15850,15860,15840,4058
20230630,110700,18318203990,15860,15870,15870,15850,2074
20230630,110600,18285304160,15860,15880,15890,15860,1949
20230630,110500,18254371110,15880,15890,15890,15870,1964
20230630,110400,18223179000,15890,15880,15890,15870,3440
20230630,110300,18168534480,15880,15900,15900,15880,2775
20230630,110200,18124435660,15900,15890,15900,15880,3369
20230630,110100,18070886000,15880,15900,15900,15880,2512
20230630,110000,18030960420,15900,15880,15900,15880,2161
20230630,105900,17996619440,15880,15880,15880,15870,5194
20230630,105800,17914139370,15880,15870,15880,15870,2343
20230630,105700,17876935550,15860,15840,15860,15840,2227
20230630,105600,17841624420,15840,15810,15840,15800,4281
20230630,105500,17773915220,15810,15800,15810,15790,2642
20230630,105400,17732160090,15800,15810,15810,15800,3618
20230630,105300,17674988080,15810,15820,15830,15800,5662
20230630,105200,17585465790,15830,15830,15830,15820,2165
20230630,105100,17551208850,15820,15810,15830,15810,2411
20230630,105000,17513064870,15810,15820,15820,15810,5106
20230630,104900,17432323420,15810,15820,15820,15810,1864
20230630,104800,17402851750,15820,15820,15820,15810,2836
20230630,104700,17357989930,15820,15810,15820,15800,2766
20230630,104600,17314256890,15820,15840,15840,15810,3673
20230630,104500,17256144470,15830,15840,15840,15830,3213
20230630,104400,17205273600,15840,15840,15840,15830,1536
20230630,104300,17180951110,15840,15880,15880,15840,4196
20230630,104200,17114377340,15880,15830,15880,15830,7571
20230630,104100,16994357280,15830,15840,15840,15800,1258
20230630,104000,16974439540,15840,15800,15850,15790,4231
20230630,103900,16907565560,15790,15800,15810,15790,3579
20230630,103800,16851021360,15800,15800,15810,15800,804
20230630,103700,16838316250,15800,15800,15810,15790,3073
20230630,103600,16789767350,15790,15740,15810,15740,4596
20230630,103500,16717307020,15720,15720,15740,15700,6824
20230630,103400,16610027320,15730,15750,15750,15720,14705
20230630,103300,16378573340,15760,15780,15780,15740,10613
20230630,103200,16211305730,15770,15800,15810,15770,4791
20230630,103100,16135657750,15810,15800,15810,15790,4789
20230630,103000,16059995590,15810,15810,15810,15800,4558
20230630,102900,15987950100,15820,15840,15860,15820,3393
20230630,102800,15934199000,15840,15810,15850,15810,4093
20230630,102700,15869434030,15820,15850,15850,15810,3648
20230630,102600,15811708840,15840,15870,15870,15840,5828
20230630,102500,15719338290,15870,15870,15870,15860,785
20230630,102400,15706886490,15860,15870,15880,15850,2639
20230630,102300,15665016100,15870,15910,15910,15870,719
20230630,102200,15653590710,15920,15900,15920,15860,4365
20230630,102100,15584256390,15880,15870,15900,15860,5251
20230630,102000,15500850940,15860,15890,15890,15850,7098
20230630,101900,15388214060,15890,15900,15910,15890,1392
20230630,101800,15366085660,15900,15870,15900,15860,3246
20230630,101700,15314557600,15860,15860,15870,15850,3183
20230630,101600,15264086740,15870,15900,15900,15850,5985
20230630,101500,15169080680,15900,15880,15910,15870,4661
20230630,101400,15095014560,15880,15870,15880,15870,3586
20230630,101300,15038079990,15860,15870,15870,15860,3031
20230630,101200,14989994680,15860,15830,15870,15830,4753
20230630,101100,14914674500,15840,15820,15840,15820,2473
20230630,101000,14875525080,15830,15830,15840,15820,5170
20230630,100900,14793685290,15830,15830,15830,15820,4242
20230630,100800,14726549410,15830,15870,15880,15830,6537
20230630,100700,14622886030,15870,15880,15880,15860,10515
20230630,100600,14455957350,15880,15840,15880,15830,8329
20230630,100500,14323921500,15840,15830,15840,15820,4075
20230630,100400,14259418640,15830,15790,15850,15790,5268
20230630,100300,14176050080,15790,15780,15790,15770,1621
20230630,100200,14150472140,15770,15770,15780,15760,2130
20230630,100100,14116882100,15770,15770,15780,15750,9411
20230630,100000,13968550060,15780,15800,15810,15770,4836
20230630,095900,13892175910,15810,15800,15810,15790,8864
20230630,095800,13752083030,15800,15780,15800,15770,4378
20230630,095700,13682940060,15780,15740,15790,15740,10595
20230630,095600,13515901800,15740,15710,15740,15710,8355
20230630,095500,13384531410,15720,15740,15740,15710,9230
20230630,095400,13239394040,15740,15680,15750,15670,8417
20230630,095300,13107094740,15680,15660,15710,15660,13892
20230630,095200,12889214220,15660,15760,15760,15640,42422
20230630,095100,12223576600,15760,15760,15770,15750,35498
20230630,095000,11664000600,15760,15820,15830,15760,35539
20230630,094900,11102514490,15830,15900,15900,15820,22462
20230630,094800,10746390700,15890,15900,15910,15890,6031
20230630,094700,10650516380,15910,15940,15950,15900,7685
20230630,094600,10528125650,15940,15920,15950,15910,5195
20230630,094500,10445352060,15920,15910,15940,15910,4939
20230630,094400,10366712080,15910,15890,15910,15890,8049
20230630,094300,10238706580,15890,15900,15900,15870,8441
20230630,094200,10104629460,15890,15880,15900,15870,7522
20230630,094100,9985102420,15870,15900,15900,15850,11232
20230630,094000,9806839600,15890,15920,15920,15890,6269
20230630,093900,9707127440,15920,15930,15940,15910,6263
20230630,093800,9607374870,15930,15920,15930,15910,7138
20230630,093700,9493756930,15920,15980,15980,15910,12700
20230630,093600,9291373060,15980,15990,16000,15970,7472
20230630,093500,9171896820,15990,16000,16000,15970,5130
20230630,093400,9089879730,16000,15980,16020,15980,9523
20230630,093300,8937520080,15980,15930,15980,15920,10646
20230630,093200,8767749980,15930,15980,15980,15910,2879
20230630,093100,8721856090,15980,15870,16000,15870,13996
20230630,093000,8499201830,15870,15900,15900,15840,14121
20230630,092900,8274993840,15890,15860,15910,15800,37495
20230630,092800,7680875140,15860,15930,15940,15860,16482
20230630,092700,7418835660,15940,15910,15950,15900,8180
20230630,092600,7288583620,15910,15930,15930,15900,20977
20230630,092500,6954766760,15930,15990,16000,15930,18280
20230630,092400,6662842930,16000,15990,16020,15980,6887
20230630,092300,6552690970,15990,15990,16040,15990,13310
20230630,092200,6339734290,16000,16040,16040,15970,8605
20230630,092100,6202028990,16040,15960,16050,15900,15308
20230630,092000,5957358900,15960,15910,16030,15900,28737
20230630,091900,5499022700,15900,16020,16030,15900,19781
20230630,091800,5183384710,16020,16010,16020,15910,28195
20230630,091700,4732665070,16020,16100,16100,16000,21098
20230630,091600,4394025900,16110,16140,16150,16100,6388
20230630,091500,4291036270,16140,16090,16150,16060,20246
20230630,091400,3964975940,16080,16190,16190,16080,20201
20230630,091300,3639073720,16190,16210,16230,16150,8255
20230630,091200,3505324260,16220,16220,16270,16160,24216
20230630,091100,3113094260,16210,16250,16300,16210,17006
20230630,091000,2837025790,16250,16280,16310,16250,10353
20230630,090900,2668500850,16250,16330,16330,16230,23968
20230630,090800,2278537840,16330,16420,16420,16330,5805
20230630,090700,2183499100,16410,16350,16470,16340,4497
20230630,090600,2109669900,16360,16390,16430,16290,12155
20230630,090500,1911252670,16430,16410,16440,16380,8815
20230630,090400,1766542970,16410,16300,16410,16290,14617
20230630,090300,1527631680,16310,16330,16370,16290,25067
20230630,090200,1118573910,16330,16460,16520,16330,25845
20230630,090100,694260120,16500,16510,16510,16440,19296
20230630,090000,376497800,16520,16650,16650,16500,20245