stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,200600,7123976120,3145,3145,3145,3145,109266
20230630,200500,7123976120,3145,3145,3145,3145,0
20230630,200400,7123976120,3145,3145,3145,3145,0
20230630,200300,7123976120,3145,3145,3145,3145,0
20230630,200200,7123976120,3145,3145,3145,3145,0
20230630,200100,7123976120,3145,3145,3145,3145,0
20230630,200000,7123976120,3145,3145,3145,3145,0
20230630,195900,7123976120,3145,3145,3145,3145,0
20230630,195800,7123976120,3145,3145,3145,3145,0
20230630,195700,7123976120,3145,3145,3145,3145,0
20230630,195600,7123976120,3145,3145,3145,3145,0
20230630,195500,7123976120,3145,3145,3145,3145,0
20230630,195400,7123976120,3145,3145,3145,3145,0
20230630,195300,7123976120,3145,3145,3145,3145,0
20230630,195200,7123976120,3145,3145,3145,3145,0
20230630,195100,7123976120,3145,3145,3145,3145,0
20230630,195000,7123976120,3145,3145,3145,3145,0
20230630,194900,7123976120,3145,3145,3145,3145,0
20230630,194800,7123976120,3145,3145,3145,3145,0
20230630,194700,7123976120,3145,3145,3145,3145,0
20230630,194600,7123976120,3145,3145,3145,3145,0
20230630,194500,7123976120,3145,3145,3145,3145,0
20230630,194400,7123976120,3145,3145,3145,3145,0
20230630,194300,7123976120,3145,3145,3145,3145,0
20230630,194200,7123976120,3145,3145,3145,3145,0
20230630,194100,7123976120,3145,3145,3145,3145,0
20230630,194000,7123976120,3145,3145,3145,3145,0
20230630,193900,7123976120,3145,3145,3145,3145,0
20230630,193800,7123976120,3145,3145,3145,3145,0
20230630,193700,7123976120,3145,3145,3145,3145,0
20230630,193600,7123976120,3145,3145,3145,3145,109266
20230630,193500,7123976120,3145,3145,3145,3145,0
20230630,193400,7123976120,3145,3145,3145,3145,0
20230630,193300,7123976120,3145,3145,3145,3145,0
20230630,193200,7123976120,3145,3145,3145,3145,0
20230630,193100,7123976120,3145,3145,3145,3145,0
20230630,193000,7123976120,3145,3145,3145,3145,0
20230630,192900,7123976120,3145,3145,3145,3145,0
20230630,192800,7123976120,3145,3145,3145,3145,0
20230630,192700,7123976120,3145,3145,3145,3145,0
20230630,192600,7123976120,3145,3145,3145,3145,0
20230630,192500,7123976120,3145,3145,3145,3145,0
20230630,192400,7123976120,3145,3145,3145,3145,0
20230630,192300,7123976120,3145,3145,3145,3145,0
20230630,192200,7123976120,3145,3145,3145,3145,0
20230630,192100,7123976120,3145,3145,3145,3145,0
20230630,192000,7123976120,3145,3145,3145,3145,0
20230630,191900,7123976120,3145,3145,3145,3145,0
20230630,191800,7123976120,3145,3145,3145,3145,0
20230630,191700,7123976120,3145,3145,3145,3145,0
20230630,191600,7123976120,3145,3145,3145,3145,0
20230630,191500,7123976120,3145,3145,3145,3145,0
20230630,191400,7123976120,3145,3145,3145,3145,0
20230630,191300,7123976120,3145,3145,3145,3145,0
20230630,191200,7123976120,3145,3145,3145,3145,0
20230630,191100,7123976120,3145,3145,3145,3145,0
20230630,191000,7123976120,3145,3145,3145,3145,0
20230630,190900,7123976120,3145,3145,3145,3145,0
20230630,190800,7123976120,3145,3145,3145,3145,0
20230630,190700,7123976120,3145,3145,3145,3145,0
20230630,190600,7123976120,3145,3145,3145,3145,109266
20230630,190500,7123976120,3145,3145,3145,3145,0
20230630,190400,7123976120,3145,3145,3145,3145,0
20230630,190300,7123976120,3145,3145,3145,3145,0
20230630,190200,7123976120,3145,3145,3145,3145,0
20230630,190100,7123976120,3145,3145,3145,3145,0
20230630,190000,7123976120,3145,3145,3145,3145,0
20230630,185900,7123976120,3145,3145,3145,3145,0
20230630,185800,7123976120,3145,3145,3145,3145,0
20230630,185700,7123976120,3145,3145,3145,3145,0
20230630,185600,7123976120,3145,3145,3145,3145,0
20230630,185500,7123976120,3145,3145,3145,3145,0
20230630,185400,7123976120,3145,3145,3145,3145,0
20230630,185300,7123976120,3145,3145,3145,3145,0
20230630,185200,7123976120,3145,3145,3145,3145,0
20230630,185100,7123976120,3145,3145,3145,3145,0
20230630,185000,7123976120,3145,3145,3145,3145,0
20230630,184900,7123976120,3145,3145,3145,3145,0
20230630,184800,7123976120,3145,3145,3145,3145,0
20230630,184700,7123976120,3145,3145,3145,3145,0
20230630,184600,7123976120,3145,3145,3145,3145,0
20230630,184500,7123976120,3145,3145,3145,3145,0
20230630,184400,7123976120,3145,3145,3145,3145,0
20230630,184300,7123976120,3145,3145,3145,3145,0
20230630,184200,7123976120,3145,3145,3145,3145,0
20230630,184100,7123976120,3145,3145,3145,3145,0
20230630,184000,7123976120,3145,3145,3145,3145,0
20230630,183900,7123976120,3145,3145,3145,3145,0
20230630,183800,7123976120,3145,3145,3145,3145,0
20230630,183700,7123976120,3145,3145,3145,3145,0
20230630,183600,7123976120,3145,3145,3145,3145,109266
20230630,183500,7123976120,3145,3145,3145,3145,0
20230630,183400,7123976120,3145,3145,3145,3145,0
20230630,183300,7123976120,3145,3145,3145,3145,0
20230630,183200,7123976120,3145,3145,3145,3145,0
20230630,183100,7123976120,3145,3145,3145,3145,0
20230630,183000,7123976120,3145,3145,3145,3145,0
20230630,182900,7123976120,3145,3145,3145,3145,0
20230630,182800,7123976120,3145,3145,3145,3145,0
20230630,182700,7123976120,3145,3145,3145,3145,0
20230630,182600,7123976120,3145,3145,3145,3145,0
20230630,182500,7123976120,3145,3145,3145,3145,0
20230630,182400,7123976120,3145,3145,3145,3145,0
20230630,182300,7123976120,3145,3145,3145,3145,0
20230630,182200,7123976120,3145,3145,3145,3145,0
20230630,182100,7123976120,3145,3145,3145,3145,0
20230630,182000,7123976120,3145,3145,3145,3145,0
20230630,181900,7123976120,3145,3145,3145,3145,0
20230630,181800,7123976120,3145,3145,3145,3145,0
20230630,181700,7123976120,3145,3145,3145,3145,0
20230630,181600,7123976120,3145,3145,3145,3145,0
20230630,181500,7123976120,3145,3145,3145,3145,0
20230630,181400,7123976120,3145,3145,3145,3145,0
20230630,181300,7123976120,3145,3145,3145,3145,0
20230630,181200,7123976120,3145,3145,3145,3145,0
20230630,181100,7123976120,3145,3145,3145,3145,0
20230630,181000,7123976120,3145,3145,3145,3145,0
20230630,180900,7123976120,3145,3145,3145,3145,0
20230630,180800,7123976120,3145,3145,3145,3145,0
20230630,180700,7123976120,3145,3145,3145,3145,0
20230630,180600,7123976120,3145,3145,3145,3145,109266
20230630,180500,7123976120,3145,3145,3145,3145,0
20230630,180400,7123976120,3145,3145,3145,3145,0
20230630,180300,7123976120,3145,3145,3145,3145,0
20230630,180200,7123976120,3145,3145,3145,3145,0
20230630,180100,7123976120,3145,3145,3145,3145,0
20230630,180000,7123976120,3145,3145,3145,3145,0
20230630,175900,7123976120,3145,3145,3145,3145,0
20230630,175800,7123976120,3145,3145,3145,3145,0
20230630,175700,7123976120,3145,3145,3145,3145,0
20230630,175600,7123976120,3145,3145,3145,3145,0
20230630,175500,7123976120,3145,3145,3145,3145,0
20230630,175400,7123976120,3145,3145,3145,3145,0
20230630,175300,7123976120,3145,3145,3145,3145,0
20230630,175200,7123976120,3145,3145,3145,3145,0
20230630,175100,7123976120,3145,3145,3145,3145,0
20230630,175000,7123976120,3145,3145,3145,3145,0
20230630,174900,7123976120,3145,3145,3145,3145,0
20230630,174800,7123976120,3145,3145,3145,3145,0
20230630,174700,7123976120,3145,3145,3145,3145,0
20230630,174600,7123976120,3145,3145,3145,3145,0
20230630,174500,7123976120,3145,3145,3145,3145,0
20230630,174400,7123976120,3145,3145,3145,3145,0
20230630,174300,7123976120,3145,3145,3145,3145,0
20230630,174200,7123976120,3145,3145,3145,3145,0
20230630,174100,7123976120,3145,3145,3145,3145,0
20230630,174000,7123976120,3145,3145,3145,3145,0
20230630,173900,7123976120,3145,3145,3145,3145,0
20230630,173800,7123976120,3145,3145,3145,3145,0
20230630,173700,7123976120,3145,3145,3145,3145,0
20230630,173600,7123976120,3145,3145,3145,3145,109266
20230630,173500,7123976120,3145,3145,3145,3145,0
20230630,173400,7123976120,3145,3145,3145,3145,0
20230630,173300,7123976120,3145,3145,3145,3145,0
20230630,173200,7123976120,3145,3145,3145,3145,0
20230630,173100,7123976120,3145,3145,3145,3145,0
20230630,173000,7123976120,3145,3145,3145,3145,0
20230630,172900,7123976120,3145,3145,3145,3145,0
20230630,172800,7123976120,3145,3145,3145,3145,0
20230630,172700,7123976120,3145,3145,3145,3145,0
20230630,172600,7123976120,3145,3145,3145,3145,0
20230630,172500,7123976120,3145,3145,3145,3145,0
20230630,172400,7123976120,3145,3145,3145,3145,0
20230630,172300,7123976120,3145,3145,3145,3145,0
20230630,172200,7123976120,3145,3145,3145,3145,0
20230630,172100,7123976120,3145,3145,3145,3145,0
20230630,172000,7123976120,3145,3145,3145,3145,0
20230630,171900,7123976120,3145,3145,3145,3145,0
20230630,171800,7123976120,3145,3145,3145,3145,0
20230630,171700,7123976120,3145,3145,3145,3145,0
20230630,171600,7123976120,3145,3145,3145,3145,0
20230630,171500,7123976120,3145,3145,3145,3145,0
20230630,171400,7123976120,3145,3145,3145,3145,0
20230630,171300,7123976120,3145,3145,3145,3145,0
20230630,171200,7123976120,3145,3145,3145,3145,0
20230630,171100,7123976120,3145,3145,3145,3145,0
20230630,171000,7123976120,3145,3145,3145,3145,0
20230630,170900,7123976120,3145,3145,3145,3145,0
20230630,170800,7123976120,3145,3145,3145,3145,0
20230630,170700,7123976120,3145,3145,3145,3145,0
20230630,170600,7123976120,3145,3145,3145,3145,109266
20230630,170500,7123976120,3145,3145,3145,3145,0
20230630,170400,7123976120,3145,3145,3145,3145,0
20230630,170300,7123976120,3145,3145,3145,3145,0
20230630,170200,7123976120,3145,3145,3145,3145,0
20230630,170100,7123976120,3145,3145,3145,3145,0
20230630,170000,7123976120,3145,3145,3145,3145,0
20230630,165900,7123976120,3145,3145,3145,3145,0
20230630,165800,7123976120,3145,3145,3145,3145,0
20230630,165700,7123976120,3145,3145,3145,3145,0
20230630,165600,7123976120,3145,3145,3145,3145,0
20230630,165500,7123976120,3145,3145,3145,3145,0
20230630,165400,7123976120,3145,3145,3145,3145,0
20230630,165300,7123976120,3145,3145,3145,3145,0
20230630,165200,7123976120,3145,3145,3145,3145,0
20230630,165100,7123976120,3145,3145,3145,3145,0
20230630,165000,7123976120,3145,3145,3145,3145,0
20230630,164900,7123976120,3145,3145,3145,3145,0
20230630,164800,7123976120,3145,3145,3145,3145,0
20230630,164700,7123976120,3145,3145,3145,3145,0
20230630,164600,7123976120,3145,3145,3145,3145,0
20230630,164500,7123976120,3145,3145,3145,3145,0
20230630,164400,7123976120,3145,3145,3145,3145,0
20230630,164300,7123976120,3145,3145,3145,3145,0
20230630,164200,7123976120,3145,3145,3145,3145,0
20230630,164100,7123976120,3145,3145,3145,3145,0
20230630,164000,7123976120,3145,3145,3145,3145,0
20230630,163900,7123976120,3145,3145,3145,3145,0
20230630,163800,7123976120,3145,3145,3145,3145,0
20230630,163700,7123976120,3145,3145,3145,3145,0
20230630,163600,7123976120,3145,3145,3145,3145,109266
20230630,163500,7123976120,3145,3145,3145,3145,0
20230630,163400,7123976120,3145,3145,3145,3145,0
20230630,163300,7123976120,3145,3145,3145,3145,0
20230630,163200,7123976120,3145,3145,3145,3145,0
20230630,163100,7123976120,3145,3145,3145,3145,0
20230630,163000,7123976120,3145,3145,3145,3145,0
20230630,162900,7123976120,3145,3145,3145,3145,0
20230630,162800,7123976120,3145,3145,3145,3145,0
20230630,162700,7123976120,3145,3145,3145,3145,0
20230630,162600,7123976120,3145,3145,3145,3145,0
20230630,162500,7123976120,3145,3145,3145,3145,0
20230630,162400,7123976120,3145,3145,3145,3145,0
20230630,162300,7123976120,3145,3145,3145,3145,0
20230630,162200,7123976120,3145,3145,3145,3145,0
20230630,162100,7123976120,3145,3145,3145,3145,0
20230630,162000,7123976120,3145,3145,3145,3145,0
20230630,161900,7123976120,3145,3145,3145,3145,0
20230630,161800,7123976120,3145,3145,3145,3145,0
20230630,161700,7123976120,3145,3145,3145,3145,0
20230630,161600,7123976120,3145,3145,3145,3145,0
20230630,161500,7123976120,3145,3145,3145,3145,0
20230630,161400,7123976120,3145,3145,3145,3145,0
20230630,161300,7123976120,3145,3145,3145,3145,0
20230630,161200,7123976120,3145,3145,3145,3145,0
20230630,161100,7123976120,3145,3145,3145,3145,0
20230630,161000,7123976120,3145,3145,3145,3145,0
20230630,160900,7123976120,3145,3145,3145,3145,0
20230630,160800,7123976120,3145,3145,3145,3145,0
20230630,160700,7123976120,3145,3145,3145,3145,0
20230630,160600,7123976120,3145,3145,3145,3145,109266
20230630,160500,7123976120,3145,3145,3145,3145,0
20230630,160400,7123976120,3145,3145,3145,3145,0
20230630,160300,7123976120,3145,3145,3145,3145,0
20230630,160200,7123976120,3145,3145,3145,3145,0
20230630,160100,7123976120,3145,3145,3145,3145,0
20230630,160000,7123976120,3145,3145,3145,3145,0
20230630,155900,7123976120,3145,3145,3145,3145,0
20230630,155800,7123976120,3145,3145,3145,3145,0
20230630,155700,7123976120,3145,3145,3145,3145,0
20230630,155600,7123976120,3145,3145,3145,3145,0
20230630,155500,7123976120,3145,3145,3145,3145,0
20230630,155400,7123976120,3145,3145,3145,3145,0
20230630,155300,7123976120,3145,3145,3145,3145,0
20230630,155200,7123976120,3145,3145,3145,3145,0
20230630,155100,7123976120,3145,3145,3145,3145,0
20230630,155000,7123976120,3145,3145,3145,3145,0
20230630,154900,7123976120,3145,3145,3145,3145,0
20230630,154800,7123976120,3145,3145,3145,3145,0
20230630,154700,7123976120,3145,3145,3145,3145,0
20230630,154600,7123976120,3145,3145,3145,3145,0
20230630,154500,7123976120,3145,3145,3145,3145,0
20230630,154400,7123976120,3145,3145,3145,3145,0
20230630,154300,7123976120,3145,3145,3145,3145,0
20230630,154200,7123976120,3145,3145,3145,3145,0
20230630,154100,7123976120,3145,3145,3145,3145,0
20230630,154000,7123976120,3145,3145,3145,3145,0
20230630,153900,7123976120,3145,3145,3145,3145,0
20230630,153800,7123976120,3145,3145,3145,3145,0
20230630,153700,7123976120,3145,3145,3145,3145,0
20230630,153600,7123976120,3145,3145,3145,3145,109266
20230630,153500,7123976120,3145,3145,3145,3145,0
20230630,153400,7123976120,3145,3145,3145,3145,0
20230630,153300,7123976120,3145,3145,3145,3145,0
20230630,153200,7123976120,3145,3145,3145,3145,0
20230630,153100,7123976120,3145,3145,3145,3145,0
20230630,153000,7123976120,3145,3145,3145,3145,109266
20230630,152900,6780334550,3120,3120,3120,3120,0
20230630,152800,6780334550,3120,3120,3120,3120,0
20230630,152700,6780334550,3120,3120,3120,3120,0
20230630,152600,6780334550,3120,3120,3120,3120,0
20230630,152500,6780334550,3120,3120,3120,3120,0
20230630,152400,6780334550,3120,3120,3120,3120,0
20230630,152300,6780334550,3120,3120,3120,3120,0
20230630,152200,6780334550,3120,3120,3120,3120,0
20230630,152100,6780334550,3120,3120,3120,3120,0
20230630,152000,6780334550,3120,3120,3120,3120,0
20230630,151900,6780334550,3120,3120,3125,3115,26777
20230630,151800,6696735980,3120,3115,3120,3115,8258
20230630,151700,6670974695,3115,3115,3120,3110,5942
20230630,151600,6652468020,3115,3115,3120,3115,16902
20230630,151500,6599804690,3120,3120,3120,3115,7455
20230630,151400,6576556605,3120,3115,3120,3110,5206
20230630,151300,6560335420,3115,3110,3120,3110,12013
20230630,151200,6522908295,3110,3105,3110,3105,2413
20230630,151100,6515405060,3110,3105,3110,3105,1963
20230630,151000,6509302380,3105,3110,3110,3100,8261
20230630,150900,6483654385,3105,3100,3110,3100,5270
20230630,150800,6467297785,3100,3105,3105,3100,4760
20230630,150700,6452526845,3110,3115,3115,3110,9155
20230630,150600,6424034825,3115,3110,3120,3110,5938
20230630,150500,6405544610,3110,3110,3125,3105,20400
20230630,150400,6341964275,3110,3085,3110,3085,28393
20230630,150300,6254235715,3085,3090,3090,3085,934
20230630,150200,6251353115,3090,3085,3090,3085,4180
20230630,150100,6238457325,3085,3085,3095,3085,9410
20230630,150000,6209401030,3090,3085,3090,3080,13031
20230630,145900,6169239795,3085,3085,3085,3085,2682
20230630,145800,6160965825,3085,3085,3085,3080,5207
20230630,145700,6144906695,3090,3090,3090,3085,1490
20230630,145600,6140309840,3085,3085,3090,3080,3274
20230630,145500,6130210750,3090,3085,3090,3085,3137
20230630,145400,6120533080,3085,3100,3105,3085,4898
20230630,145300,6105388240,3105,3095,3105,3095,772
20230630,145200,6102995320,3095,3105,3105,3095,6549
20230630,145100,6082696600,3105,3105,3110,3105,4699
20230630,145000,6068105005,3110,3105,3110,3100,3740
20230630,144900,6056492250,3105,3100,3110,3100,4000
20230630,144800,6044083440,3100,3100,3100,3095,1894
20230630,144700,6038216125,3095,3090,3100,3090,4973
20230630,144600,6022816730,3095,3090,3095,3090,3530
20230630,144500,6011900980,3090,3090,3090,3090,4624
20230630,144400,5997612820,3085,3090,3090,3085,2423
20230630,144300,5990126850,3090,3080,3090,3075,6322
20230630,144200,5970629585,3080,3080,3080,3065,1808
20230630,144100,5965070225,3080,3080,3080,3065,6306
20230630,144000,5945707845,3070,3080,3080,3070,3037
20230630,143900,5936353915,3075,3070,3075,3065,7272
20230630,143800,5914031420,3070,3075,3075,3065,10952
20230630,143700,5880414780,3075,3085,3090,3075,16849
20230630,143600,5828506010,3085,3095,3095,3085,5322
20230630,143500,5812065825,3090,3090,3095,3085,6639
20230630,143400,5791559225,3085,3090,3090,3085,1946
20230630,143300,5785554940,3090,3090,3090,3085,2638
20230630,143200,5777404685,3090,3090,3095,3085,6691
20230630,143100,5756752085,3090,3085,3095,3080,7578
20230630,143000,5733363775,3085,3085,3095,3080,12130
20230630,142900,5695931240,3090,3090,3090,3085,17637
20230630,142800,5641481780,3090,3100,3100,3090,16037
20230630,142700,5591896625,3100,3095,3110,3095,3685
20230630,142600,5580456015,3095,3115,3115,3090,25078
20230630,142500,5502712115,3110,3130,3130,3110,2927
20230630,142400,5493583575,3130,3130,3135,3125,7579
20230630,142300,5469885175,3130,3125,3130,3105,11291
20230630,142200,5434700640,3125,3120,3125,3110,5408
20230630,142100,5417835850,3115,3120,3125,3115,5264
20230630,142000,5401413315,3120,3135,3135,3110,15951
20230630,141900,5351522395,3135,3135,3140,3130,8343
20230630,141800,5325367200,3135,3130,3135,3120,9635
20230630,141700,5295213405,3130,3135,3145,3125,14077
20230630,141600,5251050400,3135,3115,3135,3105,16089
20230630,141500,5200818515,3115,3115,3115,3100,24975
20230630,141400,5123260785,3115,3120,3125,3110,24815
20230630,141300,5045862820,3110,3120,3125,3100,30245
20230630,141200,4951675535,3125,3145,3145,3120,32522
20230630,141100,4849903935,3125,3160,3160,3100,71284
20230630,141000,4626598930,3160,3140,3165,3105,113067
20230630,140900,4271460835,3135,3075,3150,3075,137617
20230630,140800,3842633260,3080,3080,3085,3075,5964
20230630,140700,3824265845,3075,3080,3080,3075,1606
20230630,140600,3819323270,3080,3075,3080,3075,933
20230630,140500,3816451130,3080,3070,3080,3065,1066
20230630,140400,3813179085,3070,3070,3070,3065,979
20230630,140300,3810177730,3070,3080,3080,3070,1661
20230630,140200,3805074285,3080,3080,3085,3070,7649
20230630,140100,3781550720,3080,3085,3085,3070,10291
20230630,140000,3749876635,3085,3075,3085,3075,17972
20230630,135900,3694514730,3075,3075,3075,3070,929
20230630,135800,3691661555,3075,3075,3075,3070,1209
20230630,135700,3687948265,3075,3075,3075,3070,2352
20230630,135600,3680718170,3070,3070,3075,3060,5800
20230630,135500,3662932830,3070,3070,3070,3060,1375
20230630,135400,3658715030,3070,3075,3075,3070,2693
20230630,135300,3650441300,3075,3080,3080,3065,8441
20230630,135200,3624522005,3075,3065,3075,3065,7672
20230630,135100,3600956205,3065,3060,3065,3060,3911
20230630,135000,3588980600,3060,3060,3060,3060,1263
20230630,134900,3585115820,3065,3065,3065,3060,1004
20230630,134800,3582043475,3065,3060,3065,3060,1945
20230630,134700,3576091770,3065,3065,3065,3055,2551
20230630,134600,3568275515,3065,3065,3065,3050,2828
20230630,134500,3559610355,3065,3050,3065,3050,3642
20230630,134400,3548467080,3060,3060,3065,3060,2162
20230630,134300,3541850940,3060,3055,3065,3055,2122
20230630,134200,3535356675,3055,3045,3055,3045,1367
20230630,134100,3531187920,3050,3050,3055,3050,928
20230630,134000,3528357515,3055,3050,3055,3050,1043
20230630,133900,3525175860,3050,3060,3065,3050,1353
20230630,133800,3521045465,3065,3060,3065,3055,3358
20230630,133700,3510772060,3065,3065,3065,3060,2140
20230630,133600,3504223400,3065,3065,3065,3060,2553
20230630,133500,3496411005,3060,3060,3065,3060,2021
20230630,133400,3490226410,3060,3060,3060,3060,1312
20230630,133300,3486211690,3060,3060,3060,3055,173
20230630,133200,3485682870,3060,3060,3060,3055,4710
20230630,133100,3471270560,3065,3060,3070,3055,6143
20230630,133000,3452454515,3055,3055,3060,3050,3968
20230630,132900,3440328550,3055,3055,3055,3050,4787
20230630,132800,3425724615,3055,3055,3055,3050,342
20230630,132700,3424681315,3050,3050,3055,3050,1522
20230630,132600,3420039210,3050,3045,3050,3045,170
20230630,132500,3419520965,3045,3045,3050,3045,150
20230630,132400,3419064210,3045,3050,3050,3045,1180
20230630,132300,3415465710,3055,3050,3055,3050,2943
20230630,132200,3406489550,3045,3045,3050,3045,573
20230630,132100,3404743760,3045,3045,3050,3045,6843
20230630,132000,3383899325,3045,3045,3045,3035,2150
20230630,131900,3377373995,3045,3045,3045,3035,1339
20230630,131800,3373303890,3035,3040,3040,3035,3000
20230630,131700,3364192925,3045,3045,3045,3045,1
20230630,131600,3364189880,3040,3040,3045,3040,1420
20230630,131500,3359873075,3035,3040,3040,3035,59
20230630,131400,3359693780,3045,3040,3045,3035,1783
20230630,131300,3354276005,3040,3045,3045,3040,1116
20230630,131200,3350883325,3045,3040,3045,3040,891
20230630,131100,3348174675,3040,3040,3045,3040,799
20230630,131000,3345745710,3045,3040,3045,3040,1471
20230630,130900,3341273850,3040,3040,3040,3035,2624
20230630,130800,3333309445,3035,3040,3040,3035,387
20230630,130700,3332133770,3040,3040,3045,3040,2210
20230630,130600,3325415315,3040,3040,3040,3035,1674
20230630,130500,3320327160,3040,3050,3050,3040,1116
20230630,130400,3316933910,3050,3045,3050,3035,1733
20230630,130300,3311662145,3045,3050,3050,3045,1612
20230630,130200,3306753575,3050,3045,3050,3045,22
20230630,130100,3306686575,3050,3045,3050,3045,1580
20230630,130000,3301873320,3045,3050,3050,3045,5113
20230630,125900,3286300755,3045,3035,3045,3035,11614
20230630,125800,3251023310,3030,3035,3040,3030,2452
20230630,125700,3243575570,3035,3030,3035,3030,1265
20230630,125600,3239741145,3030,3025,3030,3025,9
20230630,125500,3239713900,3025,3025,3025,3025,279
20230630,125400,3238869925,3025,3025,3025,3025,311
20230630,125300,3237929150,3025,3030,3030,3025,1320
20230630,125200,3233934005,3030,3020,3030,3020,438
20230630,125100,3232609945,3025,3030,3030,3020,1054
20230630,125000,3229418900,3030,3030,3030,3025,767
20230630,124900,3227096640,3030,3015,3030,3015,1035
20230630,124800,3223969565,3015,3015,3015,3015,1315
20230630,124700,3220004840,3015,3020,3020,3015,2089
20230630,124600,3213703605,3020,3020,3020,3020,589
20230630,124500,3211924825,3020,3015,3020,3015,105
20230630,124400,3211608225,3015,3020,3020,3015,1085
20230630,124300,3208334115,3030,3020,3030,3020,44
20230630,124200,3208201175,3020,3020,3025,3020,1118
20230630,124100,3204824085,3025,3025,3025,3025,171
20230630,124000,3204306810,3020,3020,3020,3020,259
20230630,123900,3203524630,3020,3030,3030,3020,1779
20230630,123800,3198148670,3020,3030,3030,3020,500
20230630,123700,3196635670,3030,3025,3035,3025,1666
20230630,123600,3191586730,3020,3020,3020,3020,1028
20230630,123500,3188482170,3020,3020,3025,3020,363
20230630,123400,3187385900,3020,3020,3020,3020,2
20230630,123300,3187379860,3020,3025,3025,3020,327
20230630,123200,3186391170,3025,3025,3025,3020,131
20230630,123100,3185995495,3025,3025,3030,3020,2699
20230630,123000,3177837820,3030,3035,3035,3030,688
20230630,122900,3175752180,3035,3035,3035,3035,1177
20230630,122800,3172179985,3030,3020,3030,3020,1105
20230630,122700,3168833130,3025,3020,3025,3020,1380
20230630,122600,3164665275,3020,3010,3020,3010,1436
20230630,122500,3160338295,3010,3010,3010,3005,207
20230630,122400,3159715230,3010,3010,3010,3010,1
20230630,122300,3159712220,3005,3005,3005,3005,81
20230630,122200,3159468815,3000,3005,3005,3000,4573
20230630,122100,3145749805,3000,3000,3010,3000,4882
20230630,122000,3131101395,3005,3005,3005,3005,507
20230630,121900,3129577860,3005,3005,3005,3005,1058
20230630,121800,3126398570,3000,3005,3005,3000,2174
20230630,121700,3119865705,3010,3010,3010,3010,443
20230630,121600,3118532275,3010,3005,3010,3005,505
20230630,121500,3117013730,3005,3010,3010,3000,2117
20230630,121400,3110659140,3010,3020,3020,3000,5338
20230630,121300,3094639070,3000,3020,3020,3000,35
20230630,121200,3094534050,3000,3005,3020,3000,1127
20230630,121100,3091147760,3000,3005,3005,3000,661
20230630,121000,3089163580,3025,3025,3025,3025,0
20230630,120900,3089163580,3025,3020,3025,3005,2136
20230630,120800,3082727195,3025,3025,3025,3025,30
20230630,120700,3082636445,3020,3020,3025,3020,6999
20230630,120600,3061469535,3015,3010,3015,3005,1381
20230630,120500,3057316660,3005,3010,3010,3005,5795
20230630,120400,3039888660,3010,3010,3015,3010,5020
20230630,120300,3024778455,3010,3015,3015,3010,3027
20230630,120200,3015664130,3020,3015,3020,3015,8332
20230630,120100,2990543075,3015,3025,3025,3015,11147
20230630,120000,2956889955,3030,3025,3030,3025,216
20230630,115900,2956236550,3025,3020,3025,3020,1030
20230630,115800,2953121195,3025,3030,3030,3025,688
20230630,115700,2951037490,3020,3030,3030,3020,2309
20230630,115600,2944053825,3025,3025,3030,3025,4382
20230630,115500,2930798270,3025,3030,3030,3025,2528
20230630,115400,2923150590,3030,3035,3035,3030,763
20230630,115300,2920838600,3035,3030,3035,3030,107
20230630,115200,2920514380,3030,3030,3030,3030,985
20230630,115100,2917529830,3030,3030,3030,3030,303
20230630,115000,2916611740,3035,3035,3035,3035,99
20230630,114900,2916311275,3035,3035,3035,3035,0
20230630,114800,2916311275,3035,3035,3035,3035,6
20230630,114700,2916293065,3035,3035,3035,3030,309
20230630,114600,2915355720,3030,3035,3035,3030,661
20230630,114500,2913350335,3035,3040,3040,3035,1461
20230630,114400,2908916165,3035,3040,3040,3035,1249
20230630,114300,2905125430,3040,3040,3040,3040,458
20230630,114200,2903733110,3035,3035,3035,3035,986
20230630,114100,2900740600,3035,3035,3035,3035,2
20230630,114000,2900734530,3030,3040,3040,3030,1009
20230630,113900,2897674790,3040,3035,3040,3035,370
20230630,113800,2896551785,3035,3035,3035,3035,172
20230630,113700,2896029765,3035,3035,3035,3035,703
20230630,113600,2893896160,3040,3035,3040,3035,2
20230630,113500,2893890085,3035,3040,3040,3035,41
20230630,113400,2893765450,3045,3040,3045,3030,1992
20230630,113300,2887722170,3045,3045,3045,3045,1
20230630,113200,2887719125,3045,3030,3045,3025,1758
20230630,113100,2882399655,3030,3030,3030,3030,3900
20230630,113000,2870582655,3030,3030,3030,3025,1219
20230630,112900,2866895020,3030,3030,3030,3030,17
20230630,112800,2866843510,3030,3025,3030,3025,2072
20230630,112700,2860575420,3025,3030,3030,3025,2339
20230630,112600,2853499165,3030,3035,3040,3030,2948
20230630,112500,2844559875,3040,3035,3040,3030,3640
20230630,112400,2833522840,3040,3045,3045,3035,477
20230630,112300,2832073935,3045,3045,3045,3035,319
20230630,112200,2831104230,3045,3035,3045,3035,1613
20230630,112100,2826195225,3045,3040,3045,3035,1665
20230630,112000,2821126170,3045,3040,3045,3030,700
20230630,111900,2819001480,3040,3035,3040,3035,509
20230630,111800,2817454515,3035,3035,3035,3030,3471
20230630,111700,2806921330,3030,3035,3035,3030,805
20230630,111600,2804478180,3035,3030,3035,3030,1907
20230630,111500,2798697110,3035,3035,3040,3035,1961
20230630,111400,2792745175,3040,3035,3040,3035,2500
20230630,111300,2785151620,3035,3035,3035,3035,2437
20230630,111200,2777755325,3040,3040,3040,3035,240
20230630,111100,2777026325,3040,3035,3040,3035,609
20230630,111000,2775177860,3035,3035,3035,3030,1300
20230630,110900,2771232365,3035,3035,3035,3035,207
20230630,110800,2770604120,3030,3030,3030,3030,1144
20230630,110700,2767137800,3030,3030,3035,3025,2219
20230630,110600,2760418220,3030,3040,3040,3030,7202
20230630,110500,2738582075,3040,3035,3040,3035,4
20230630,110400,2738569930,3035,3045,3050,3035,8522
20230630,110300,2712697775,3040,3045,3045,3040,1949
20230630,110200,2706765235,3045,3045,3045,3040,4451
20230630,110100,2693214565,3045,3045,3050,3045,250
20230630,110000,2692452820,3045,3045,3045,3045,831
20230630,105900,2689922425,3050,3050,3055,3045,392
20230630,105800,2688727950,3045,3045,3045,3045,1021
20230630,105700,2685619005,3045,3055,3055,3045,2354
20230630,105600,2678443335,3055,3050,3055,3050,195
20230630,105500,2677847635,3055,3055,3055,3050,1404
20230630,105400,2673562430,3055,3045,3055,3045,235
20230630,105300,2672845645,3050,3045,3050,3045,999
20230630,105200,2669803685,3050,3055,3055,3050,1063
20230630,105100,2666560060,3060,3055,3060,3050,1037
20230630,105000,2663391150,3055,3050,3055,3050,1017
20230630,104900,2660285060,3055,3050,3060,3050,1612
20230630,104800,2655361055,3055,3040,3055,3040,6995
20230630,104700,2634021440,3040,3040,3040,3040,855
20230630,104600,2631422240,3040,3040,3040,3040,0
20230630,104500,2631422240,3040,3035,3040,3035,403
20230630,104400,2630198885,3035,3035,3035,3030,2131
20230630,104300,2623731350,3035,3035,3035,3030,5746
20230630,104200,2606320020,3030,3040,3040,3030,3937
20230630,104100,2594389400,3035,3040,3040,3035,3023
20230630,104000,2585214480,3035,3040,3040,3030,2551
20230630,103900,2577474725,3035,3035,3035,3030,1380
20230630,103800,2573288430,3035,3035,3035,3035,689
20230630,103700,2571197315,3035,3030,3035,3030,622
20230630,103600,2569312595,3030,3025,3030,3020,3674
20230630,103500,2558192155,3025,3015,3025,3015,3090
20230630,103400,2548860405,3015,3010,3020,3010,2685
20230630,103300,2540773490,3020,3025,3025,3010,262
20230630,103200,2539983395,3030,3040,3040,2995,32056
20230630,103100,2443503280,3040,3045,3045,3035,2649
20230630,103000,2435450600,3040,3045,3045,3040,3328
20230630,102900,2425325790,3045,3035,3045,3035,2768
20230630,102800,2416908780,3035,3040,3045,3030,6631
20230630,102700,2396769935,3040,3035,3040,3030,2325
20230630,102600,2389704470,3030,3035,3035,3000,43146
20230630,102500,2259735275,3030,3045,3050,3030,9855
20230630,102400,2229817160,3050,3040,3055,3040,76
20230630,102300,2229585410,3035,3035,3035,3035,3880
20230630,102200,2217809610,3035,3055,3055,3035,10171
20230630,102100,2186866440,3055,3065,3065,3055,6298
20230630,102000,2167610380,3070,3075,3075,3055,14259
20230630,101900,2123949080,3075,3075,3075,3075,2131
20230630,101800,2117396255,3080,3085,3085,3075,12977
20230630,101700,2077401875,3085,3085,3090,3080,14261
20230630,101600,2033406730,3085,3075,3085,3070,10849
20230630,101500,2000047730,3070,3080,3080,3060,7341
20230630,101400,1977504560,3075,3070,3090,3070,40727
20230630,101300,1851997715,3060,3045,3080,3045,22629
20230630,101200,1782738405,3045,3045,3050,3045,3111
20230630,101100,1773263910,3045,3040,3045,3040,3548
20230630,101000,1762469405,3040,3045,3045,3030,8942
20230630,100900,1735295135,3050,3035,3050,3035,5334
20230630,100800,1719084595,3035,3040,3045,3035,5137
20230630,100700,1703485970,3045,3050,3050,3040,4002
20230630,100600,1691309260,3050,3045,3055,3030,13353
20230630,100500,1650575380,3045,3035,3050,3030,10354
20230630,100400,1619080765,3040,3020,3045,3020,11637
20230630,100300,1583755620,3020,3020,3020,3015,2153
20230630,100200,1577262725,3020,3000,3020,3000,12841
20230630,100100,1538635910,3000,3005,3005,3000,823
20230630,100000,1536166905,3000,2995,3000,2995,1997
20230630,095900,1530175935,2995,2995,3000,2995,2082
20230630,095800,1523940340,2995,2995,3000,2995,396
20230630,095700,1522754220,2995,2995,3000,2995,3167
20230630,095600,1513266555,2995,3000,3000,2995,1547
20230630,095500,1508631880,3000,2995,3005,2995,2010
20230630,095400,1502603515,2995,2995,2995,2990,191
20230630,095300,1502031980,2995,2985,3000,2985,3219
20230630,095200,1492422495,2980,2995,3000,2980,11540
20230630,095100,1457960300,2995,3000,3000,2995,1676
20230630,095000,1452935795,3000,2990,3000,2985,2344
20230630,094900,1445924365,3000,3005,3005,2990,12850
20230630,094800,1407429810,3010,3000,3010,3000,37
20230630,094700,1407318590,3010,3010,3010,3000,5311
20230630,094600,1391385020,3010,3000,3010,3000,1524
20230630,094500,1386799790,3000,3005,3005,3000,550
20230630,094400,1385147520,3010,3010,3015,3005,5156
20230630,094300,1369631550,3005,3005,3015,2995,8046
20230630,094200,1345452915,3005,2990,3005,2985,4550
20230630,094100,1331832420,2990,2990,2995,2985,3052
20230630,094000,1322704545,2990,2995,2995,2985,1778
20230630,093900,1317388800,2995,2990,2995,2985,2763
20230630,093800,1309128260,2990,2990,2995,2985,321
20230630,093700,1308168845,2990,2995,2995,2990,366
20230630,093600,1307074490,2990,2985,2990,2985,4607
20230630,093500,1293316035,2985,2990,2990,2985,1627
20230630,093400,1288452890,2995,2985,2995,2985,5123
20230630,093300,1273160095,2990,2990,2990,2985,2317
20230630,093200,1266235630,2990,2990,2995,2990,2144
20230630,093100,1259824905,2990,2975,2990,2975,5332
20230630,093000,1243899815,2975,2980,2980,2975,2867
20230630,092900,1235366935,2980,2980,2980,2975,1336
20230630,092800,1231389335,2980,2985,2995,2980,4117
20230630,092700,1219099070,2985,2980,2985,2975,4338
20230630,092600,1206167555,2980,2975,2985,2975,1826
20230630,092500,1200730490,2985,2970,2985,2970,4933
20230630,092400,1186015385,2970,2970,2970,2965,4515
20230630,092300,1172612335,2970,2965,2975,2960,3811
20230630,092200,1161308740,2975,2970,2975,2965,2616
20230630,092100,1153548860,2970,2965,2970,2960,913
20230630,092000,1150843445,2960,2960,2970,2955,360
20230630,091900,1149779220,2950,2965,2965,2950,11382
20230630,091800,1116174025,2965,2955,2975,2955,2764
20230630,091700,1107974755,2950,2965,2970,2950,23784
20230630,091600,1037694525,2965,2970,2970,2960,7773
20230630,091500,1014666185,2965,2960,2970,2960,15334
20230630,091400,969276235,2960,2970,2975,2955,15996
20230630,091300,921902005,2970,2980,2980,2960,12213
20230630,091200,885647780,2975,2990,2995,2970,34183
20230630,091100,783846145,2990,3005,3005,2985,9210
20230630,091000,756271545,3005,2995,3010,2985,23970
20230630,090900,684614740,3010,2995,3010,2985,19789
20230630,090800,625451420,2990,3010,3015,2990,20494
20230630,090700,563953405,3010,3000,3010,2995,14635
20230630,090600,520044375,3000,3015,3015,3000,11171
20230630,090500,486467480,3015,3025,3025,3005,6509
20230630,090400,466844615,3005,3010,3025,3000,29994
20230630,090300,376579360,3010,3010,3015,3005,11096
20230630,090200,343185215,3005,3000,3015,2995,15382
20230630,090100,296979175,3000,3010,3010,3000,26628
20230630,090000,217001015,3010,3030,3060,3010,70844