stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,195900,809258640,6080,6080,6080,6080,2497
20230630,195800,809258640,6080,6080,6080,6080,0
20230630,195700,809258640,6080,6080,6080,6080,0
20230630,195600,809258640,6080,6080,6080,6080,0
20230630,195500,809258640,6080,6080,6080,6080,0
20230630,195400,809258640,6080,6080,6080,6080,0
20230630,195300,809258640,6080,6080,6080,6080,0
20230630,195200,809258640,6080,6080,6080,6080,0
20230630,195100,809258640,6080,6080,6080,6080,0
20230630,195000,809258640,6080,6080,6080,6080,0
20230630,194900,809258640,6080,6080,6080,6080,0
20230630,194800,809258640,6080,6080,6080,6080,0
20230630,194700,809258640,6080,6080,6080,6080,0
20230630,194600,809258640,6080,6080,6080,6080,0
20230630,194500,809258640,6080,6080,6080,6080,0
20230630,194400,809258640,6080,6080,6080,6080,0
20230630,194300,809258640,6080,6080,6080,6080,0
20230630,194200,809258640,6080,6080,6080,6080,0
20230630,194100,809258640,6080,6080,6080,6080,0
20230630,194000,809258640,6080,6080,6080,6080,0
20230630,193900,809258640,6080,6080,6080,6080,0
20230630,193800,809258640,6080,6080,6080,6080,0
20230630,193700,809258640,6080,6080,6080,6080,0
20230630,193600,809258640,6080,6080,6080,6080,0
20230630,193500,809258640,6080,6080,6080,6080,0
20230630,193400,809258640,6080,6080,6080,6080,0
20230630,193300,809258640,6080,6080,6080,6080,0
20230630,193200,809258640,6080,6080,6080,6080,0
20230630,193100,809258640,6080,6080,6080,6080,0
20230630,193000,809258640,6080,6080,6080,6080,0
20230630,192900,809258640,6080,6080,6080,6080,2497
20230630,192800,809258640,6080,6080,6080,6080,0
20230630,192700,809258640,6080,6080,6080,6080,0
20230630,192600,809258640,6080,6080,6080,6080,0
20230630,192500,809258640,6080,6080,6080,6080,0
20230630,192400,809258640,6080,6080,6080,6080,0
20230630,192300,809258640,6080,6080,6080,6080,0
20230630,192200,809258640,6080,6080,6080,6080,0
20230630,192100,809258640,6080,6080,6080,6080,0
20230630,192000,809258640,6080,6080,6080,6080,0
20230630,191900,809258640,6080,6080,6080,6080,0
20230630,191800,809258640,6080,6080,6080,6080,0
20230630,191700,809258640,6080,6080,6080,6080,0
20230630,191600,809258640,6080,6080,6080,6080,0
20230630,191500,809258640,6080,6080,6080,6080,0
20230630,191400,809258640,6080,6080,6080,6080,0
20230630,191300,809258640,6080,6080,6080,6080,0
20230630,191200,809258640,6080,6080,6080,6080,0
20230630,191100,809258640,6080,6080,6080,6080,0
20230630,191000,809258640,6080,6080,6080,6080,0
20230630,190900,809258640,6080,6080,6080,6080,0
20230630,190800,809258640,6080,6080,6080,6080,0
20230630,190700,809258640,6080,6080,6080,6080,0
20230630,190600,809258640,6080,6080,6080,6080,0
20230630,190500,809258640,6080,6080,6080,6080,0
20230630,190400,809258640,6080,6080,6080,6080,0
20230630,190300,809258640,6080,6080,6080,6080,0
20230630,190200,809258640,6080,6080,6080,6080,0
20230630,190100,809258640,6080,6080,6080,6080,0
20230630,190000,809258640,6080,6080,6080,6080,0
20230630,185900,809258640,6080,6080,6080,6080,2497
20230630,185800,809258640,6080,6080,6080,6080,0
20230630,185700,809258640,6080,6080,6080,6080,0
20230630,185600,809258640,6080,6080,6080,6080,0
20230630,185500,809258640,6080,6080,6080,6080,0
20230630,185400,809258640,6080,6080,6080,6080,0
20230630,185300,809258640,6080,6080,6080,6080,0
20230630,185200,809258640,6080,6080,6080,6080,0
20230630,185100,809258640,6080,6080,6080,6080,0
20230630,185000,809258640,6080,6080,6080,6080,0
20230630,184900,809258640,6080,6080,6080,6080,0
20230630,184800,809258640,6080,6080,6080,6080,0
20230630,184700,809258640,6080,6080,6080,6080,0
20230630,184600,809258640,6080,6080,6080,6080,0
20230630,184500,809258640,6080,6080,6080,6080,0
20230630,184400,809258640,6080,6080,6080,6080,0
20230630,184300,809258640,6080,6080,6080,6080,0
20230630,184200,809258640,6080,6080,6080,6080,0
20230630,184100,809258640,6080,6080,6080,6080,0
20230630,184000,809258640,6080,6080,6080,6080,0
20230630,183900,809258640,6080,6080,6080,6080,0
20230630,183800,809258640,6080,6080,6080,6080,0
20230630,183700,809258640,6080,6080,6080,6080,0
20230630,183600,809258640,6080,6080,6080,6080,0
20230630,183500,809258640,6080,6080,6080,6080,0
20230630,183400,809258640,6080,6080,6080,6080,0
20230630,183300,809258640,6080,6080,6080,6080,0
20230630,183200,809258640,6080,6080,6080,6080,0
20230630,183100,809258640,6080,6080,6080,6080,0
20230630,183000,809258640,6080,6080,6080,6080,0
20230630,182900,809258640,6080,6080,6080,6080,2497
20230630,182800,809258640,6080,6080,6080,6080,0
20230630,182700,809258640,6080,6080,6080,6080,0
20230630,182600,809258640,6080,6080,6080,6080,0
20230630,182500,809258640,6080,6080,6080,6080,0
20230630,182400,809258640,6080,6080,6080,6080,0
20230630,182300,809258640,6080,6080,6080,6080,0
20230630,182200,809258640,6080,6080,6080,6080,0
20230630,182100,809258640,6080,6080,6080,6080,0
20230630,182000,809258640,6080,6080,6080,6080,0
20230630,181900,809258640,6080,6080,6080,6080,0
20230630,181800,809258640,6080,6080,6080,6080,0
20230630,181700,809258640,6080,6080,6080,6080,0
20230630,181600,809258640,6080,6080,6080,6080,0
20230630,181500,809258640,6080,6080,6080,6080,0
20230630,181400,809258640,6080,6080,6080,6080,0
20230630,181300,809258640,6080,6080,6080,6080,0
20230630,181200,809258640,6080,6080,6080,6080,0
20230630,181100,809258640,6080,6080,6080,6080,0
20230630,181000,809258640,6080,6080,6080,6080,0
20230630,180900,809258640,6080,6080,6080,6080,0
20230630,180800,809258640,6080,6080,6080,6080,0
20230630,180700,809258640,6080,6080,6080,6080,0
20230630,180600,809258640,6080,6080,6080,6080,0
20230630,180500,809258640,6080,6080,6080,6080,0
20230630,180400,809258640,6080,6080,6080,6080,0
20230630,180300,809258640,6080,6080,6080,6080,0
20230630,180200,809258640,6080,6080,6080,6080,0
20230630,180100,809258640,6080,6080,6080,6080,0
20230630,180000,809258640,6080,6080,6080,6080,0
20230630,175900,809258640,6080,6080,6080,6080,2497
20230630,175800,809258640,6080,6080,6080,6080,0
20230630,175700,809258640,6080,6080,6080,6080,0
20230630,175600,809258640,6080,6080,6080,6080,0
20230630,175500,809258640,6080,6080,6080,6080,0
20230630,175400,809258640,6080,6080,6080,6080,0
20230630,175300,809258640,6080,6080,6080,6080,0
20230630,175200,809258640,6080,6080,6080,6080,0
20230630,175100,809258640,6080,6080,6080,6080,0
20230630,175000,809258640,6080,6080,6080,6080,0
20230630,174900,809258640,6080,6080,6080,6080,0
20230630,174800,809258640,6080,6080,6080,6080,0
20230630,174700,809258640,6080,6080,6080,6080,0
20230630,174600,809258640,6080,6080,6080,6080,0
20230630,174500,809258640,6080,6080,6080,6080,0
20230630,174400,809258640,6080,6080,6080,6080,0
20230630,174300,809258640,6080,6080,6080,6080,0
20230630,174200,809258640,6080,6080,6080,6080,0
20230630,174100,809258640,6080,6080,6080,6080,0
20230630,174000,809258640,6080,6080,6080,6080,0
20230630,173900,809258640,6080,6080,6080,6080,0
20230630,173800,809258640,6080,6080,6080,6080,0
20230630,173700,809258640,6080,6080,6080,6080,0
20230630,173600,809258640,6080,6080,6080,6080,0
20230630,173500,809258640,6080,6080,6080,6080,0
20230630,173400,809258640,6080,6080,6080,6080,0
20230630,173300,809258640,6080,6080,6080,6080,0
20230630,173200,809258640,6080,6080,6080,6080,0
20230630,173100,809258640,6080,6080,6080,6080,0
20230630,173000,809258640,6080,6080,6080,6080,0
20230630,172900,809258640,6080,6080,6080,6080,2497
20230630,172800,809258640,6080,6080,6080,6080,0
20230630,172700,809258640,6080,6080,6080,6080,0
20230630,172600,809258640,6080,6080,6080,6080,0
20230630,172500,809258640,6080,6080,6080,6080,0
20230630,172400,809258640,6080,6080,6080,6080,0
20230630,172300,809258640,6080,6080,6080,6080,0
20230630,172200,809258640,6080,6080,6080,6080,0
20230630,172100,809258640,6080,6080,6080,6080,0
20230630,172000,809258640,6080,6080,6080,6080,0
20230630,171900,809258640,6080,6080,6080,6080,0
20230630,171800,809258640,6080,6080,6080,6080,0
20230630,171700,809258640,6080,6080,6080,6080,0
20230630,171600,809258640,6080,6080,6080,6080,0
20230630,171500,809258640,6080,6080,6080,6080,0
20230630,171400,809258640,6080,6080,6080,6080,0
20230630,171300,809258640,6080,6080,6080,6080,0
20230630,171200,809258640,6080,6080,6080,6080,0
20230630,171100,809258640,6080,6080,6080,6080,0
20230630,171000,809258640,6080,6080,6080,6080,0
20230630,170900,809258640,6080,6080,6080,6080,0
20230630,170800,809258640,6080,6080,6080,6080,0
20230630,170700,809258640,6080,6080,6080,6080,0
20230630,170600,809258640,6080,6080,6080,6080,0
20230630,170500,809258640,6080,6080,6080,6080,0
20230630,170400,809258640,6080,6080,6080,6080,0
20230630,170300,809258640,6080,6080,6080,6080,0
20230630,170200,809258640,6080,6080,6080,6080,0
20230630,170100,809258640,6080,6080,6080,6080,0
20230630,170000,809258640,6080,6080,6080,6080,0
20230630,165900,809258640,6080,6080,6080,6080,2497
20230630,165800,809258640,6080,6080,6080,6080,0
20230630,165700,809258640,6080,6080,6080,6080,0
20230630,165600,809258640,6080,6080,6080,6080,0
20230630,165500,809258640,6080,6080,6080,6080,0
20230630,165400,809258640,6080,6080,6080,6080,0
20230630,165300,809258640,6080,6080,6080,6080,0
20230630,165200,809258640,6080,6080,6080,6080,0
20230630,165100,809258640,6080,6080,6080,6080,0
20230630,165000,809258640,6080,6080,6080,6080,0
20230630,164900,809258640,6080,6080,6080,6080,0
20230630,164800,809258640,6080,6080,6080,6080,0
20230630,164700,809258640,6080,6080,6080,6080,0
20230630,164600,809258640,6080,6080,6080,6080,0
20230630,164500,809258640,6080,6080,6080,6080,0
20230630,164400,809258640,6080,6080,6080,6080,0
20230630,164300,809258640,6080,6080,6080,6080,0
20230630,164200,809258640,6080,6080,6080,6080,0
20230630,164100,809258640,6080,6080,6080,6080,0
20230630,164000,809258640,6080,6080,6080,6080,0
20230630,163900,809258640,6080,6080,6080,6080,0
20230630,163800,809258640,6080,6080,6080,6080,0
20230630,163700,809258640,6080,6080,6080,6080,0
20230630,163600,809258640,6080,6080,6080,6080,0
20230630,163500,809258640,6080,6080,6080,6080,0
20230630,163400,809258640,6080,6080,6080,6080,0
20230630,163300,809258640,6080,6080,6080,6080,0
20230630,163200,809258640,6080,6080,6080,6080,0
20230630,163100,809258640,6080,6080,6080,6080,0
20230630,163000,809258640,6080,6080,6080,6080,0
20230630,162900,809258640,6080,6080,6080,6080,2497
20230630,162800,809258640,6080,6080,6080,6080,0
20230630,162700,809258640,6080,6080,6080,6080,0
20230630,162600,809258640,6080,6080,6080,6080,0
20230630,162500,809258640,6080,6080,6080,6080,0
20230630,162400,809258640,6080,6080,6080,6080,0
20230630,162300,809258640,6080,6080,6080,6080,0
20230630,162200,809258640,6080,6080,6080,6080,0
20230630,162100,809258640,6080,6080,6080,6080,0
20230630,162000,809258640,6080,6080,6080,6080,0
20230630,161900,809258640,6080,6080,6080,6080,0
20230630,161800,809258640,6080,6080,6080,6080,0
20230630,161700,809258640,6080,6080,6080,6080,0
20230630,161600,809258640,6080,6080,6080,6080,0
20230630,161500,809258640,6080,6080,6080,6080,0
20230630,161400,809258640,6080,6080,6080,6080,0
20230630,161300,809258640,6080,6080,6080,6080,0
20230630,161200,809258640,6080,6080,6080,6080,0
20230630,161100,809258640,6080,6080,6080,6080,0
20230630,161000,809258640,6080,6080,6080,6080,0
20230630,160900,809258640,6080,6080,6080,6080,0
20230630,160800,809258640,6080,6080,6080,6080,0
20230630,160700,809258640,6080,6080,6080,6080,0
20230630,160600,809258640,6080,6080,6080,6080,0
20230630,160500,809258640,6080,6080,6080,6080,0
20230630,160400,809258640,6080,6080,6080,6080,0
20230630,160300,809258640,6080,6080,6080,6080,0
20230630,160200,809258640,6080,6080,6080,6080,0
20230630,160100,809258640,6080,6080,6080,6080,0
20230630,160000,809258640,6080,6080,6080,6080,0
20230630,155900,809258640,6080,6080,6080,6080,2497
20230630,155800,809258640,6080,6080,6080,6080,0
20230630,155700,809258640,6080,6080,6080,6080,0
20230630,155600,809258640,6080,6080,6080,6080,0
20230630,155500,809258640,6080,6080,6080,6080,0
20230630,155400,809258640,6080,6080,6080,6080,0
20230630,155300,809258640,6080,6080,6080,6080,0
20230630,155200,809258640,6080,6080,6080,6080,0
20230630,155100,809258640,6080,6080,6080,6080,0
20230630,155000,809258640,6080,6080,6080,6080,0
20230630,154900,809258640,6080,6080,6080,6080,0
20230630,154800,809258640,6080,6080,6080,6080,0
20230630,154700,809258640,6080,6080,6080,6080,0
20230630,154600,809258640,6080,6080,6080,6080,0
20230630,154500,809258640,6080,6080,6080,6080,0
20230630,154400,809258640,6080,6080,6080,6080,0
20230630,154300,809258640,6080,6080,6080,6080,0
20230630,154200,809258640,6080,6080,6080,6080,0
20230630,154100,809258640,6080,6080,6080,6080,0
20230630,154000,809258640,6080,6080,6080,6080,0
20230630,153900,809258640,6080,6080,6080,6080,0
20230630,153800,809258640,6080,6080,6080,6080,0
20230630,153700,809258640,6080,6080,6080,6080,0
20230630,153600,809258640,6080,6080,6080,6080,0
20230630,153500,809258640,6080,6080,6080,6080,0
20230630,153400,809258640,6080,6080,6080,6080,0
20230630,153300,809258640,6080,6080,6080,6080,0
20230630,153200,809258640,6080,6080,6080,6080,0
20230630,153100,809258640,6080,6080,6080,6080,0
20230630,153000,809258640,6080,6080,6080,6080,2497
20230630,152900,794076880,6000,6000,6000,6000,0
20230630,152800,794076880,6000,6000,6000,6000,0
20230630,152700,794076880,6000,6000,6000,6000,0
20230630,152600,794076880,6000,6000,6000,6000,0
20230630,152500,794076880,6000,6000,6000,6000,0
20230630,152400,794076880,6000,6000,6000,6000,0
20230630,152300,794076880,6000,6000,6000,6000,0
20230630,152200,794076880,6000,6000,6000,6000,0
20230630,152100,794076880,6000,6000,6000,6000,0
20230630,152000,794076880,6000,6000,6000,6000,0
20230630,151900,794076880,6000,6000,6000,6000,21
20230630,151800,793950880,6010,5950,6020,5920,686
20230630,151700,789880310,5940,5980,5980,5940,804
20230630,151600,785091750,5990,6010,6020,5990,1013
20230630,151500,779009490,6030,6030,6040,6010,98
20230630,151400,778419590,6040,6040,6040,6040,17
20230630,151300,778316910,6050,6060,6060,6050,118
20230630,151200,777601900,6060,6040,6060,6040,263
20230630,151100,776009640,6040,6030,6040,6020,23
20230630,151000,775871080,6020,6030,6040,6020,527
20230630,150900,772697810,6040,6040,6040,6020,24
20230630,150800,772553170,5980,6000,6000,5980,150
20230630,150700,771654090,6080,6080,6080,6080,0
20230630,150600,771654090,6080,6010,6080,6010,14
20230630,150500,771569810,6010,6010,6010,6010,48
20230630,150400,771281330,6090,6080,6090,6080,13
20230630,150300,771202280,6060,6020,6080,6010,167
20230630,150200,770189990,6010,5970,6070,5970,262
20230630,150100,768617010,5970,6000,6000,5970,256
20230630,150000,767087840,5940,6010,6010,5940,791
20230630,145900,762357380,6020,6070,6070,6020,602
20230630,145800,758723470,6080,6090,6090,6070,14
20230630,145700,758638240,6090,6090,6090,6090,1
20230630,145600,758632150,6080,6080,6080,6080,20
20230630,145500,758510550,6090,6090,6090,6090,0
20230630,145400,758510550,6090,6090,6090,6090,3
20230630,145300,758492280,6070,6090,6090,6070,279
20230630,145200,756796440,6100,6110,6110,6100,296
20230630,145100,754990660,6120,6130,6130,6120,1580
20230630,145000,745321040,6120,6100,6120,6100,77
20230630,144900,744850140,6100,6090,6100,6090,50
20230630,144800,744545550,6090,6090,6090,6090,10
20230630,144700,744484650,6100,6070,6100,6070,829
20230630,144600,739452590,6070,6070,6070,6040,734
20230630,144500,735004320,6070,6100,6100,6060,1511
20230630,144400,725830770,6100,6100,6110,6080,1350
20230630,144300,717602620,6120,6120,6120,6120,0
20230630,144200,717602620,6120,6120,6120,6120,0
20230630,144100,717602620,6120,6080,6120,6080,16
20230630,144000,717505120,6120,6100,6120,6080,67
20230630,143900,717096940,6120,6150,6150,6090,343
20230630,143800,714994120,6120,6130,6160,6120,1139
20230630,143700,707992630,6150,6090,6150,6080,131
20230630,143600,707195740,6080,6140,6160,6080,1810
20230630,143500,696135740,6130,6050,6130,6050,5408
20230630,143400,663150120,6030,6030,6030,6030,0
20230630,143300,663150120,6030,6020,6050,6020,625
20230630,143200,659381280,6040,6040,6040,6040,50
20230630,143100,659079280,6040,6000,6040,6000,131
20230630,143000,658293240,6000,6020,6020,6000,206
20230630,142900,657055100,6020,6020,6020,6020,26
20230630,142800,656898580,6020,6020,6020,6020,1
20230630,142700,656892560,6050,6020,6050,6010,17
20230630,142600,656790130,6010,6020,6020,6010,173
20230630,142500,655750080,6020,6060,6070,6000,1425
20230630,142400,647162090,6070,6070,6070,6070,2
20230630,142300,647149950,6080,6110,6110,6080,57
20230630,142200,646803310,6100,6100,6110,6100,5
20230630,142100,646772800,6100,6070,6100,6070,1152
20230630,142000,639747430,6070,6050,6070,6050,201
20230630,141900,638531360,6090,6050,6090,6050,37
20230630,141800,638307470,6000,6080,6080,6000,606
20230630,141700,634652300,6100,6100,6100,6050,593
20230630,141600,631041390,6100,6050,6100,6050,667
20230630,141500,626991270,6050,6010,6050,6000,1075
20230630,141400,620523630,6010,5980,6010,5980,449
20230630,141300,617832410,5980,5970,5980,5970,89
20230630,141200,617300560,5970,5960,5970,5940,509
20230630,141100,614275640,5960,5940,5960,5930,9
20230630,141000,614222230,5920,5950,5980,5920,33
20230630,140900,614026630,5950,5930,5950,5930,19
20230630,140800,613913940,5930,5930,5930,5920,165
20230630,140700,612936490,5930,5950,5950,5930,207
20230630,140600,611708850,5950,5980,5980,5950,54
20230630,140500,611386650,5980,5930,5980,5930,29
20230630,140400,611214330,5940,5970,5970,5940,420
20230630,140300,608716100,5970,5930,5970,5930,885
20230630,140200,603452350,5940,5930,5940,5920,687
20230630,140100,599383410,5930,5930,5930,5930,3
20230630,140000,599365620,5920,5930,5930,5920,342
20230630,135900,597340560,5920,5920,5920,5910,339
20230630,135800,595334730,5910,5890,5910,5890,206
20230630,135700,594120010,5890,5870,5890,5870,101
20230630,135600,593526200,5870,5870,5870,5870,0
20230630,135500,593526200,5870,5870,5870,5870,74
20230630,135400,593091820,5870,5870,5880,5870,79
20230630,135300,592628070,5870,5880,5880,5870,18
20230630,135200,592522330,5880,5870,5880,5870,16
20230630,135100,592428390,5870,5870,5870,5870,1
20230630,135000,592422520,5810,5870,5880,5810,99
20230630,134900,591843100,5870,5840,5870,5790,117
20230630,134800,591158660,5850,5810,5850,5810,196
20230630,134700,590016220,5810,5830,5830,5760,211
20230630,134600,588789370,5830,5860,5860,5830,238
20230630,134500,587401680,5860,5830,5870,5830,24
20230630,134400,587261350,5870,5870,5870,5870,0
20230630,134300,587261350,5870,5870,5870,5870,0
20230630,134200,587261350,5870,5870,5870,5870,50
20230630,134100,586967850,5870,5840,5870,5840,40
20230630,134000,586734000,5850,5850,5850,5850,0
20230630,133900,586734000,5850,5860,5870,5850,59
20230630,133800,586388330,5870,5820,5890,5820,1042
20230630,133700,580284310,5820,5810,5820,5810,526
20230630,133600,577227540,5810,5810,5810,5810,0
20230630,133500,577227540,5810,5810,5810,5810,0
20230630,133400,577227540,5810,5790,5810,5790,831
20230630,133300,572408040,5790,5750,5790,5750,539
20230630,133200,569296090,5760,5750,5760,5720,61
20230630,133100,568945080,5720,5720,5720,5720,0
20230630,133000,568945080,5720,5750,5750,5720,35
20230630,132900,568743950,5750,5750,5750,5750,49
20230630,132800,568462200,5760,5750,5760,5750,31
20230630,132700,568283710,5740,5730,5740,5730,327
20230630,132600,566406740,5730,5690,5730,5690,2060
20230630,132500,554625120,5690,5690,5690,5690,0
20230630,132400,554625120,5690,5690,5690,5690,85
20230630,132300,554141470,5690,5690,5690,5690,28
20230630,132200,553982150,5680,5680,5680,5680,0
20230630,132100,553982150,5680,5700,5700,5680,1600
20230630,132000,544887180,5720,5720,5720,5720,0
20230630,131900,544887180,5720,5720,5720,5720,0
20230630,131800,544887180,5720,5720,5720,5710,374
20230630,131700,542749030,5720,5720,5720,5720,559
20230630,131600,539551550,5720,5720,5720,5720,0
20230630,131500,539551550,5720,5720,5720,5720,0
20230630,131400,539551550,5720,5720,5720,5720,1
20230630,131300,539545830,5690,5690,5690,5690,0
20230630,131200,539545830,5690,5690,5690,5690,10
20230630,131100,539488930,5680,5680,5680,5680,0
20230630,131000,539488930,5680,5680,5680,5680,0
20230630,130900,539488930,5680,5690,5690,5680,714
20230630,130800,535432840,5690,5700,5720,5690,394
20230630,130700,533190790,5700,5700,5700,5700,0
20230630,130600,533190790,5700,5700,5700,5700,0
20230630,130500,533190790,5700,5700,5700,5700,3
20230630,130400,533173690,5720,5720,5720,5720,0
20230630,130300,533173690,5720,5720,5720,5720,0
20230630,130200,533173690,5720,5720,5720,5720,0
20230630,130100,533173690,5720,5720,5720,5720,0
20230630,130000,533173690,5720,5730,5730,5720,55
20230630,125900,532858760,5730,5700,5730,5700,365
20230630,125800,530772990,5700,5700,5700,5700,75
20230630,125700,530345490,5700,5690,5700,5690,260
20230630,125600,528866080,5690,5640,5690,5640,481
20230630,125500,526133830,5690,5690,5690,5690,0
20230630,125400,526133830,5690,5690,5690,5690,450
20230630,125300,523573330,5620,5630,5630,5620,53
20230630,125200,523275440,5670,5670,5670,5670,22
20230630,125100,523150700,5670,5670,5670,5670,10
20230630,125000,523094000,5670,5670,5670,5670,40
20230630,124900,522867200,5690,5650,5690,5650,15
20230630,124800,522782410,5650,5650,5650,5650,0
20230630,124700,522782410,5650,5650,5650,5650,10
20230630,124600,522725910,5650,5650,5650,5650,47
20230630,124500,522460360,5650,5650,5650,5650,0
20230630,124400,522460360,5650,5650,5650,5650,446
20230630,124300,519940460,5650,5650,5650,5650,0
20230630,124200,519940460,5650,5590,5650,5590,152
20230630,124100,519089760,5600,5600,5600,5600,0
20230630,124000,519089760,5600,5600,5600,5600,0
20230630,123900,519089760,5600,5600,5600,5600,5
20230630,123800,519061760,5560,5580,5580,5560,72
20230630,123700,518661110,5590,5590,5590,5590,14
20230630,123600,518582850,5600,5600,5600,5600,173
20230630,123500,517614050,5580,5580,5580,5580,271
20230630,123400,516101870,5580,5580,5580,5580,0
20230630,123300,516101870,5580,5580,5580,5580,40
20230630,123200,515878670,5570,5570,5570,5570,1
20230630,123100,515873100,5580,5580,5580,5580,5
20230630,123000,515845200,5580,5580,5580,5580,0
20230630,122900,515845200,5580,5580,5580,5580,0
20230630,122800,515845200,5580,5580,5580,5580,0
20230630,122700,515845200,5580,5580,5580,5580,1
20230630,122600,515839620,5580,5580,5580,5580,0
20230630,122500,515839620,5580,5580,5580,5580,0
20230630,122400,515839620,5580,5580,5580,5580,13
20230630,122300,515767080,5560,5560,5560,5560,0
20230630,122200,515767080,5560,5580,5580,5560,605
20230630,122100,512402280,5560,5570,5570,5560,500
20230630,122000,509622260,5580,5580,5580,5580,0
20230630,121900,509622260,5580,5570,5580,5570,99
20230630,121800,509070100,5570,5580,5580,5570,98
20230630,121700,508524050,5580,5580,5580,5580,1
20230630,121600,508518470,5600,5600,5600,5600,0
20230630,121500,508518470,5600,5600,5600,5600,3
20230630,121400,508501670,5600,5600,5600,5600,0
20230630,121300,508501670,5600,5600,5600,5600,0
20230630,121200,508501670,5600,5570,5600,5570,23
20230630,121100,508373530,5570,5570,5570,5570,53
20230630,121000,508078320,5560,5590,5590,5560,211
20230630,120900,506902760,5590,5590,5590,5590,2
20230630,120800,506891580,5590,5600,5600,5590,367
20230630,120700,504838560,5600,5600,5600,5600,1
20230630,120600,504832960,5610,5610,5610,5610,8
20230630,120500,504788080,5650,5650,5650,5650,0
20230630,120400,504788080,5650,5650,5650,5650,0
20230630,120300,504788080,5650,5650,5650,5650,0
20230630,120200,504788080,5650,5650,5650,5650,0
20230630,120100,504788080,5650,5650,5650,5650,1
20230630,120000,504782430,5600,5620,5620,5600,228
20230630,115900,503504890,5610,5610,5610,5610,0
20230630,115800,503504890,5610,5640,5640,5610,190
20230630,115700,502437550,5670,5670,5670,5670,5
20230630,115600,502409200,5690,5690,5690,5690,1
20230630,115500,502403510,5690,5690,5690,5690,0
20230630,115400,502403510,5690,5690,5690,5690,0
20230630,115300,502403510,5690,5690,5690,5690,2
20230630,115200,502392130,5690,5690,5690,5690,211
20230630,115100,501191540,5690,5690,5690,5690,0
20230630,115000,501191540,5690,5690,5690,5690,0
20230630,114900,501191540,5690,5690,5690,5690,0
20230630,114800,501191540,5690,5690,5690,5690,18
20230630,114700,501089120,5690,5690,5690,5690,1
20230630,114600,501083430,5660,5660,5660,5660,1
20230630,114500,501077770,5660,5660,5660,5660,20
20230630,114400,500964570,5630,5630,5630,5630,0
20230630,114300,500964570,5630,5630,5630,5630,55
20230630,114200,500654920,5630,5660,5660,5630,535
20230630,114100,497635690,5670,5670,5670,5670,9
20230630,114000,497584660,5670,5670,5670,5670,0
20230630,113900,497584660,5670,5670,5670,5670,1
20230630,113800,497578990,5670,5680,5680,5660,177
20230630,113700,496576080,5680,5680,5680,5680,104
20230630,113600,495985360,5680,5680,5680,5680,0
20230630,113500,495985360,5680,5680,5680,5680,1
20230630,113400,495979680,5700,5690,5700,5670,192
20230630,113300,494888810,5700,5700,5700,5700,22
20230630,113200,494763410,5700,5700,5700,5700,103
20230630,113100,494176310,5710,5710,5710,5710,0
20230630,113000,494176310,5710,5710,5710,5710,0
20230630,112900,494176310,5710,5710,5710,5710,0
20230630,112800,494176310,5710,5710,5710,5710,235
20230630,112700,492834460,5700,5700,5700,5700,1
20230630,112600,492828760,5700,5700,5700,5700,77
20230630,112500,492389860,5700,5680,5700,5680,217
20230630,112400,491153200,5680,5690,5690,5680,5
20230630,112300,491124780,5700,5710,5710,5700,183
20230630,112200,490081460,5720,5720,5720,5720,100
20230630,112100,489509460,5720,5720,5720,5720,1
20230630,112000,489503740,5710,5710,5710,5710,28
20230630,111900,489343860,5720,5720,5720,5720,1
20230630,111800,489338140,5730,5690,5730,5690,59
20230630,111700,489001900,5670,5670,5670,5670,0
20230630,111600,489001900,5670,5670,5670,5670,0
20230630,111500,489001900,5670,5670,5670,5670,11
20230630,111400,488939530,5690,5690,5690,5690,0
20230630,111300,488939530,5690,5700,5700,5690,328
20230630,111200,487073170,5700,5700,5700,5700,100
20230630,111100,486503170,5700,5710,5710,5700,115
20230630,111000,485847630,5730,5720,5730,5700,453
20230630,110900,483262170,5740,5740,5740,5740,0
20230630,110800,483262170,5740,5740,5740,5740,20
20230630,110700,483147370,5740,5740,5740,5740,8
20230630,110600,483101450,5740,5740,5740,5740,63
20230630,110500,482739830,5740,5740,5750,5740,374
20230630,110400,480591870,5750,5740,5750,5740,221
20230630,110300,479321330,5740,5680,5740,5680,890
20230630,110200,474243650,5700,5700,5700,5700,0
20230630,110100,474243650,5700,5700,5700,5700,10
20230630,110000,474186650,5710,5710,5710,5710,0
20230630,105900,474186650,5710,5710,5710,5710,19
20230630,105800,474078160,5710,5710,5710,5710,1
20230630,105700,474072450,5620,5700,5700,5620,142
20230630,105600,473271590,5700,5700,5700,5700,10
20230630,105500,473214590,5710,5710,5710,5710,24
20230630,105400,473077550,5700,5700,5700,5700,112
20230630,105300,472439150,5700,5700,5700,5700,36
20230630,105200,472233950,5710,5720,5720,5710,28
20230630,105100,472073910,5720,5700,5720,5700,493
20230630,105000,469258210,5700,5630,5700,5630,934
20230630,104900,463955890,5640,5640,5640,5640,27
20230630,104800,463803610,5640,5670,5670,5640,476
20230630,104700,461116600,5610,5610,5610,5610,0
20230630,104600,461116600,5610,5690,5690,5610,818
20230630,104500,456497270,5700,5700,5700,5700,25
20230630,104400,456354770,5700,5700,5700,5700,10
20230630,104300,456297770,5700,5700,5700,5700,32
20230630,104200,456115370,5700,5710,5710,5700,145
20230630,104100,455287820,5710,5710,5710,5710,47
20230630,104000,455019450,5720,5720,5720,5720,10
20230630,103900,454962250,5710,5700,5710,5700,153
20230630,103800,454088700,5690,5690,5690,5690,2
20230630,103700,454077320,5690,5690,5690,5690,5
20230630,103600,454048870,5670,5670,5670,5670,0
20230630,103500,454048870,5670,5670,5670,5670,1
20230630,103400,454043200,5670,5670,5670,5670,48
20230630,103300,453771040,5670,5640,5670,5640,127
20230630,103200,453052140,5640,5640,5640,5640,0
20230630,103100,453052140,5640,5650,5650,5640,151
20230630,103000,452200440,5640,5630,5640,5630,50
20230630,102900,451918690,5630,5670,5670,5630,2
20230630,102800,451907390,5630,5630,5630,5630,38
20230630,102700,451693450,5670,5600,5670,5600,117
20230630,102600,451038120,5600,5610,5610,5600,170
20230630,102500,450086070,5600,5600,5620,5600,269
20230630,102400,448579140,5600,5620,5620,5600,379
20230630,102300,446454520,5620,5670,5670,5620,129
20230630,102200,445725770,5670,5710,5710,5670,953
20230630,102100,440304690,5710,5710,5710,5710,123
20230630,102000,439602360,5700,5720,5720,5700,421
20230630,101900,437200400,5730,5730,5730,5700,400
20230630,101800,434911410,5730,5730,5730,5730,0
20230630,101700,434911410,5730,5750,5750,5730,706
20230630,101600,430862660,5740,5740,5740,5740,257
20230630,101500,429387480,5730,5700,5730,5690,610
20230630,101400,425911540,5700,5780,5780,5700,742
20230630,101300,421647070,5780,5720,5780,5720,2442
20230630,101200,407608870,5700,5690,5730,5690,528
20230630,101100,404589450,5690,5580,5690,5580,1682
20230630,101000,395120650,5590,5580,5590,5580,62
20230630,100900,394774120,5550,5510,5550,5510,863
20230630,100800,389997040,5490,5520,5520,5480,189
20230630,100700,388956790,5480,5490,5490,5470,264
20230630,100600,387510080,5470,5480,5520,5470,422
20230630,100500,385195870,5520,5490,5520,5470,3439
20230630,100400,366323710,5490,5520,5520,5490,2098
20230630,100300,354775600,5520,5520,5520,5520,95
20230630,100200,354251200,5520,5530,5550,5520,169
20230630,100100,353318050,5530,5530,5550,5530,232
20230630,100000,352035010,5550,5540,5550,5540,34
20230630,095900,351846610,5550,5540,5550,5540,14
20230630,095800,351769010,5550,5560,5590,5550,360
20230630,095700,349770600,5550,5570,5570,5550,800
20230630,095600,345317420,5590,5590,5590,5570,118
20230630,095500,344660080,5590,5580,5590,5580,107
20230630,095400,344062880,5600,5600,5600,5600,14
20230630,095300,343984480,5570,5600,5600,5570,817
20230630,095200,339418940,5590,5590,5590,5590,0
20230630,095100,339418940,5590,5590,5590,5590,101
20230630,095000,338854350,5590,5600,5600,5590,140
20230630,094900,338071740,5590,5600,5600,5590,29
20230630,094800,337909380,5600,5600,5600,5600,1
20230630,094700,337903780,5600,5560,5600,5560,36
20230630,094600,337703340,5600,5560,5600,5550,205
20230630,094500,336565180,5560,5580,5580,5560,49
20230630,094400,336292440,5580,5600,5600,5580,282
20230630,094300,334717090,5580,5590,5600,5580,472
20230630,094200,332082720,5580,5610,5610,5580,480
20230630,094100,329399220,5620,5620,5620,5620,14
20230630,094000,329320540,5660,5620,5660,5620,27
20230630,093900,329168490,5600,5600,5600,5600,154
20230630,093800,328306090,5600,5600,5600,5600,0
20230630,093700,328306090,5600,5600,5600,5600,1
20230630,093600,328300490,5590,5610,5610,5590,50
20230630,093500,328020660,5580,5620,5620,5580,190
20230630,093400,326956930,5610,5620,5620,5610,167
20230630,093300,326019330,5620,5620,5620,5620,63
20230630,093200,325665270,5620,5620,5620,5620,340
20230630,093100,323754470,5620,5610,5620,5610,1290
20230630,093000,316505160,5610,5620,5620,5550,2365
20230630,092900,303329280,5620,5620,5670,5600,331
20230630,092800,301471680,5620,5680,5680,5620,358
20230630,092700,299449900,5710,5670,5710,5670,119
20230630,092600,298775090,5670,5670,5670,5670,8
20230630,092500,298729730,5670,5660,5690,5620,1128
20230630,092400,292334900,5660,5660,5660,5660,1
20230630,092300,292329240,5600,5630,5650,5600,1676
20230630,092200,282867980,5610,5610,5610,5600,580
20230630,092100,279614440,5610,5610,5610,5610,79
20230630,092000,279171250,5610,5550,5610,5550,1084
20230630,091900,273112700,5600,5600,5600,5550,1335
20230630,091800,265646240,5620,5650,5660,5620,319
20230630,091700,263847960,5760,5600,5760,5600,2937
20230630,091600,247278240,5610,5560,5610,5550,142
20230630,091500,246488240,5560,5570,5570,5510,714
20230630,091400,242526300,5570,5590,5610,5570,1322
20230630,091300,235128700,5600,5480,5600,5460,3299
20230630,091200,216903590,5470,5400,5500,5400,3637
20230630,091100,197086170,5400,5360,5410,5350,3283
20230630,091000,179467080,5360,5360,5420,5330,5787
20230630,090900,148463400,5330,5370,5400,5320,5965
20230630,090800,116505700,5310,5620,5630,5310,10000
20230630,090700,62046040,5630,5710,5710,5630,1568
20230630,090600,53149630,5710,5780,5780,5710,2778
20230630,090500,37148040,5780,5790,5790,5780,130
20230630,090400,36396440,5780,5770,5810,5770,101
20230630,090300,35812870,5770,5830,5850,5770,1178
20230630,090200,28985580,5830,5870,5890,5810,664
20230630,090100,25095190,5870,5800,5880,5760,1711
20230630,090000,15206000,5800,5890,5890,5800,2594