stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,201100,973856970,3060,3060,3060,3060,4681
20230630,201000,973856970,3060,3060,3060,3060,0
20230630,200900,973856970,3060,3060,3060,3060,0
20230630,200800,973856970,3060,3060,3060,3060,0
20230630,200700,973856970,3060,3060,3060,3060,0
20230630,200600,973856970,3060,3060,3060,3060,0
20230630,200500,973856970,3060,3060,3060,3060,0
20230630,200400,973856970,3060,3060,3060,3060,0
20230630,200300,973856970,3060,3060,3060,3060,0
20230630,200200,973856970,3060,3060,3060,3060,0
20230630,200100,973856970,3060,3060,3060,3060,0
20230630,200000,973856970,3060,3060,3060,3060,0
20230630,195900,973856970,3060,3060,3060,3060,0
20230630,195800,973856970,3060,3060,3060,3060,0
20230630,195700,973856970,3060,3060,3060,3060,0
20230630,195600,973856970,3060,3060,3060,3060,0
20230630,195500,973856970,3060,3060,3060,3060,0
20230630,195400,973856970,3060,3060,3060,3060,0
20230630,195300,973856970,3060,3060,3060,3060,0
20230630,195200,973856970,3060,3060,3060,3060,0
20230630,195100,973856970,3060,3060,3060,3060,0
20230630,195000,973856970,3060,3060,3060,3060,0
20230630,194900,973856970,3060,3060,3060,3060,0
20230630,194800,973856970,3060,3060,3060,3060,0
20230630,194700,973856970,3060,3060,3060,3060,0
20230630,194600,973856970,3060,3060,3060,3060,0
20230630,194500,973856970,3060,3060,3060,3060,0
20230630,194400,973856970,3060,3060,3060,3060,0
20230630,194300,973856970,3060,3060,3060,3060,0
20230630,194200,973856970,3060,3060,3060,3060,0
20230630,194100,973856970,3060,3060,3060,3060,4681
20230630,194000,973856970,3060,3060,3060,3060,0
20230630,193900,973856970,3060,3060,3060,3060,0
20230630,193800,973856970,3060,3060,3060,3060,0
20230630,193700,973856970,3060,3060,3060,3060,0
20230630,193600,973856970,3060,3060,3060,3060,0
20230630,193500,973856970,3060,3060,3060,3060,0
20230630,193400,973856970,3060,3060,3060,3060,0
20230630,193300,973856970,3060,3060,3060,3060,0
20230630,193200,973856970,3060,3060,3060,3060,0
20230630,193100,973856970,3060,3060,3060,3060,0
20230630,193000,973856970,3060,3060,3060,3060,0
20230630,192900,973856970,3060,3060,3060,3060,0
20230630,192800,973856970,3060,3060,3060,3060,0
20230630,192700,973856970,3060,3060,3060,3060,0
20230630,192600,973856970,3060,3060,3060,3060,0
20230630,192500,973856970,3060,3060,3060,3060,0
20230630,192400,973856970,3060,3060,3060,3060,0
20230630,192300,973856970,3060,3060,3060,3060,0
20230630,192200,973856970,3060,3060,3060,3060,0
20230630,192100,973856970,3060,3060,3060,3060,0
20230630,192000,973856970,3060,3060,3060,3060,0
20230630,191900,973856970,3060,3060,3060,3060,0
20230630,191800,973856970,3060,3060,3060,3060,0
20230630,191700,973856970,3060,3060,3060,3060,0
20230630,191600,973856970,3060,3060,3060,3060,0
20230630,191500,973856970,3060,3060,3060,3060,0
20230630,191400,973856970,3060,3060,3060,3060,0
20230630,191300,973856970,3060,3060,3060,3060,0
20230630,191200,973856970,3060,3060,3060,3060,0
20230630,191100,973856970,3060,3060,3060,3060,4681
20230630,191000,973856970,3060,3060,3060,3060,0
20230630,190900,973856970,3060,3060,3060,3060,0
20230630,190800,973856970,3060,3060,3060,3060,0
20230630,190700,973856970,3060,3060,3060,3060,0
20230630,190600,973856970,3060,3060,3060,3060,0
20230630,190500,973856970,3060,3060,3060,3060,0
20230630,190400,973856970,3060,3060,3060,3060,0
20230630,190300,973856970,3060,3060,3060,3060,0
20230630,190200,973856970,3060,3060,3060,3060,0
20230630,190100,973856970,3060,3060,3060,3060,0
20230630,190000,973856970,3060,3060,3060,3060,0
20230630,185900,973856970,3060,3060,3060,3060,0
20230630,185800,973856970,3060,3060,3060,3060,0
20230630,185700,973856970,3060,3060,3060,3060,0
20230630,185600,973856970,3060,3060,3060,3060,0
20230630,185500,973856970,3060,3060,3060,3060,0
20230630,185400,973856970,3060,3060,3060,3060,0
20230630,185300,973856970,3060,3060,3060,3060,0
20230630,185200,973856970,3060,3060,3060,3060,0
20230630,185100,973856970,3060,3060,3060,3060,0
20230630,185000,973856970,3060,3060,3060,3060,0
20230630,184900,973856970,3060,3060,3060,3060,0
20230630,184800,973856970,3060,3060,3060,3060,0
20230630,184700,973856970,3060,3060,3060,3060,0
20230630,184600,973856970,3060,3060,3060,3060,0
20230630,184500,973856970,3060,3060,3060,3060,0
20230630,184400,973856970,3060,3060,3060,3060,0
20230630,184300,973856970,3060,3060,3060,3060,0
20230630,184200,973856970,3060,3060,3060,3060,0
20230630,184100,973856970,3060,3060,3060,3060,4681
20230630,184000,973856970,3060,3060,3060,3060,0
20230630,183900,973856970,3060,3060,3060,3060,0
20230630,183800,973856970,3060,3060,3060,3060,0
20230630,183700,973856970,3060,3060,3060,3060,0
20230630,183600,973856970,3060,3060,3060,3060,0
20230630,183500,973856970,3060,3060,3060,3060,0
20230630,183400,973856970,3060,3060,3060,3060,0
20230630,183300,973856970,3060,3060,3060,3060,0
20230630,183200,973856970,3060,3060,3060,3060,0
20230630,183100,973856970,3060,3060,3060,3060,0
20230630,183000,973856970,3060,3060,3060,3060,0
20230630,182900,973856970,3060,3060,3060,3060,0
20230630,182800,973856970,3060,3060,3060,3060,0
20230630,182700,973856970,3060,3060,3060,3060,0
20230630,182600,973856970,3060,3060,3060,3060,0
20230630,182500,973856970,3060,3060,3060,3060,0
20230630,182400,973856970,3060,3060,3060,3060,0
20230630,182300,973856970,3060,3060,3060,3060,0
20230630,182200,973856970,3060,3060,3060,3060,0
20230630,182100,973856970,3060,3060,3060,3060,0
20230630,182000,973856970,3060,3060,3060,3060,0
20230630,181900,973856970,3060,3060,3060,3060,0
20230630,181800,973856970,3060,3060,3060,3060,0
20230630,181700,973856970,3060,3060,3060,3060,0
20230630,181600,973856970,3060,3060,3060,3060,0
20230630,181500,973856970,3060,3060,3060,3060,0
20230630,181400,973856970,3060,3060,3060,3060,0
20230630,181300,973856970,3060,3060,3060,3060,0
20230630,181200,973856970,3060,3060,3060,3060,0
20230630,181100,973856970,3060,3060,3060,3060,4681
20230630,181000,973856970,3060,3060,3060,3060,0
20230630,180900,973856970,3060,3060,3060,3060,0
20230630,180800,973856970,3060,3060,3060,3060,0
20230630,180700,973856970,3060,3060,3060,3060,0
20230630,180600,973856970,3060,3060,3060,3060,0
20230630,180500,973856970,3060,3060,3060,3060,0
20230630,180400,973856970,3060,3060,3060,3060,0
20230630,180300,973856970,3060,3060,3060,3060,0
20230630,180200,973856970,3060,3060,3060,3060,0
20230630,180100,973856970,3060,3060,3060,3060,0
20230630,180000,973856970,3060,3060,3060,3060,0
20230630,175900,973856970,3060,3060,3060,3060,0
20230630,175800,973856970,3060,3060,3060,3060,0
20230630,175700,973856970,3060,3060,3060,3060,0
20230630,175600,973856970,3060,3060,3060,3060,0
20230630,175500,973856970,3060,3060,3060,3060,0
20230630,175400,973856970,3060,3060,3060,3060,0
20230630,175300,973856970,3060,3060,3060,3060,0
20230630,175200,973856970,3060,3060,3060,3060,0
20230630,175100,973856970,3060,3060,3060,3060,0
20230630,175000,973856970,3060,3060,3060,3060,0
20230630,174900,973856970,3060,3060,3060,3060,0
20230630,174800,973856970,3060,3060,3060,3060,0
20230630,174700,973856970,3060,3060,3060,3060,0
20230630,174600,973856970,3060,3060,3060,3060,0
20230630,174500,973856970,3060,3060,3060,3060,0
20230630,174400,973856970,3060,3060,3060,3060,0
20230630,174300,973856970,3060,3060,3060,3060,0
20230630,174200,973856970,3060,3060,3060,3060,0
20230630,174100,973856970,3060,3060,3060,3060,4681
20230630,174000,973856970,3060,3060,3060,3060,0
20230630,173900,973856970,3060,3060,3060,3060,0
20230630,173800,973856970,3060,3060,3060,3060,0
20230630,173700,973856970,3060,3060,3060,3060,0
20230630,173600,973856970,3060,3060,3060,3060,0
20230630,173500,973856970,3060,3060,3060,3060,0
20230630,173400,973856970,3060,3060,3060,3060,0
20230630,173300,973856970,3060,3060,3060,3060,0
20230630,173200,973856970,3060,3060,3060,3060,0
20230630,173100,973856970,3060,3060,3060,3060,0
20230630,173000,973856970,3060,3060,3060,3060,0
20230630,172900,973856970,3060,3060,3060,3060,0
20230630,172800,973856970,3060,3060,3060,3060,0
20230630,172700,973856970,3060,3060,3060,3060,0
20230630,172600,973856970,3060,3060,3060,3060,0
20230630,172500,973856970,3060,3060,3060,3060,0
20230630,172400,973856970,3060,3060,3060,3060,0
20230630,172300,973856970,3060,3060,3060,3060,0
20230630,172200,973856970,3060,3060,3060,3060,0
20230630,172100,973856970,3060,3060,3060,3060,0
20230630,172000,973856970,3060,3060,3060,3060,0
20230630,171900,973856970,3060,3060,3060,3060,0
20230630,171800,973856970,3060,3060,3060,3060,0
20230630,171700,973856970,3060,3060,3060,3060,0
20230630,171600,973856970,3060,3060,3060,3060,0
20230630,171500,973856970,3060,3060,3060,3060,0
20230630,171400,973856970,3060,3060,3060,3060,0
20230630,171300,973856970,3060,3060,3060,3060,0
20230630,171200,973856970,3060,3060,3060,3060,0
20230630,171100,973856970,3060,3060,3060,3060,4681
20230630,171000,973856970,3060,3060,3060,3060,0
20230630,170900,973856970,3060,3060,3060,3060,0
20230630,170800,973856970,3060,3060,3060,3060,0
20230630,170700,973856970,3060,3060,3060,3060,0
20230630,170600,973856970,3060,3060,3060,3060,0
20230630,170500,973856970,3060,3060,3060,3060,0
20230630,170400,973856970,3060,3060,3060,3060,0
20230630,170300,973856970,3060,3060,3060,3060,0
20230630,170200,973856970,3060,3060,3060,3060,0
20230630,170100,973856970,3060,3060,3060,3060,0
20230630,170000,973856970,3060,3060,3060,3060,0
20230630,165900,973856970,3060,3060,3060,3060,0
20230630,165800,973856970,3060,3060,3060,3060,0
20230630,165700,973856970,3060,3060,3060,3060,0
20230630,165600,973856970,3060,3060,3060,3060,0
20230630,165500,973856970,3060,3060,3060,3060,0
20230630,165400,973856970,3060,3060,3060,3060,0
20230630,165300,973856970,3060,3060,3060,3060,0
20230630,165200,973856970,3060,3060,3060,3060,0
20230630,165100,973856970,3060,3060,3060,3060,0
20230630,165000,973856970,3060,3060,3060,3060,0
20230630,164900,973856970,3060,3060,3060,3060,0
20230630,164800,973856970,3060,3060,3060,3060,0
20230630,164700,973856970,3060,3060,3060,3060,0
20230630,164600,973856970,3060,3060,3060,3060,0
20230630,164500,973856970,3060,3060,3060,3060,0
20230630,164400,973856970,3060,3060,3060,3060,0
20230630,164300,973856970,3060,3060,3060,3060,0
20230630,164200,973856970,3060,3060,3060,3060,0
20230630,164100,973856970,3060,3060,3060,3060,4681
20230630,164000,973856970,3060,3060,3060,3060,0
20230630,163900,973856970,3060,3060,3060,3060,0
20230630,163800,973856970,3060,3060,3060,3060,0
20230630,163700,973856970,3060,3060,3060,3060,0
20230630,163600,973856970,3060,3060,3060,3060,0
20230630,163500,973856970,3060,3060,3060,3060,0
20230630,163400,973856970,3060,3060,3060,3060,0
20230630,163300,973856970,3060,3060,3060,3060,0
20230630,163200,973856970,3060,3060,3060,3060,0
20230630,163100,973856970,3060,3060,3060,3060,0
20230630,163000,973856970,3060,3060,3060,3060,0
20230630,162900,973856970,3060,3060,3060,3060,0
20230630,162800,973856970,3060,3060,3060,3060,0
20230630,162700,973856970,3060,3060,3060,3060,0
20230630,162600,973856970,3060,3060,3060,3060,0
20230630,162500,973856970,3060,3060,3060,3060,0
20230630,162400,973856970,3060,3060,3060,3060,0
20230630,162300,973856970,3060,3060,3060,3060,0
20230630,162200,973856970,3060,3060,3060,3060,0
20230630,162100,973856970,3060,3060,3060,3060,0
20230630,162000,973856970,3060,3060,3060,3060,0
20230630,161900,973856970,3060,3060,3060,3060,0
20230630,161800,973856970,3060,3060,3060,3060,0
20230630,161700,973856970,3060,3060,3060,3060,0
20230630,161600,973856970,3060,3060,3060,3060,0
20230630,161500,973856970,3060,3060,3060,3060,0
20230630,161400,973856970,3060,3060,3060,3060,0
20230630,161300,973856970,3060,3060,3060,3060,0
20230630,161200,973856970,3060,3060,3060,3060,0
20230630,161100,973856970,3060,3060,3060,3060,4681
20230630,161000,973856970,3060,3060,3060,3060,0
20230630,160900,973856970,3060,3060,3060,3060,0
20230630,160800,973856970,3060,3060,3060,3060,0
20230630,160700,973856970,3060,3060,3060,3060,0
20230630,160600,973856970,3060,3060,3060,3060,0
20230630,160500,973856970,3060,3060,3060,3060,0
20230630,160400,973856970,3060,3060,3060,3060,0
20230630,160300,973856970,3060,3060,3060,3060,0
20230630,160200,973856970,3060,3060,3060,3060,0
20230630,160100,973856970,3060,3060,3060,3060,0
20230630,160000,973856970,3060,3060,3060,3060,0
20230630,155900,973856970,3060,3060,3060,3060,0
20230630,155800,973856970,3060,3060,3060,3060,0
20230630,155700,973856970,3060,3060,3060,3060,0
20230630,155600,973856970,3060,3060,3060,3060,0
20230630,155500,973856970,3060,3060,3060,3060,0
20230630,155400,973856970,3060,3060,3060,3060,0
20230630,155300,973856970,3060,3060,3060,3060,0
20230630,155200,973856970,3060,3060,3060,3060,0
20230630,155100,973856970,3060,3060,3060,3060,0
20230630,155000,973856970,3060,3060,3060,3060,0
20230630,154900,973856970,3060,3060,3060,3060,0
20230630,154800,973856970,3060,3060,3060,3060,0
20230630,154700,973856970,3060,3060,3060,3060,0
20230630,154600,973856970,3060,3060,3060,3060,0
20230630,154500,973856970,3060,3060,3060,3060,0
20230630,154400,973856970,3060,3060,3060,3060,0
20230630,154300,973856970,3060,3060,3060,3060,0
20230630,154200,973856970,3060,3060,3060,3060,0
20230630,154100,973856970,3060,3060,3060,3060,4681
20230630,154000,973856970,3060,3060,3060,3060,0
20230630,153900,973856970,3060,3060,3060,3060,0
20230630,153800,973856970,3060,3060,3060,3060,0
20230630,153700,973856970,3060,3060,3060,3060,0
20230630,153600,973856970,3060,3060,3060,3060,0
20230630,153500,973856970,3060,3060,3060,3060,0
20230630,153400,973856970,3060,3060,3060,3060,0
20230630,153300,973856970,3060,3060,3060,3060,0
20230630,153200,973856970,3060,3060,3060,3060,0
20230630,153100,973856970,3060,3060,3060,3060,0
20230630,153000,973856970,3060,3060,3060,3060,4681
20230630,152900,959533110,3100,3100,3100,3100,0
20230630,152800,959533110,3100,3100,3100,3100,0
20230630,152700,959533110,3100,3100,3100,3100,0
20230630,152600,959533110,3100,3100,3100,3100,0
20230630,152500,959533110,3100,3100,3100,3100,0
20230630,152400,959533110,3100,3100,3100,3100,0
20230630,152300,959533110,3100,3100,3100,3100,0
20230630,152200,959533110,3100,3100,3100,3100,0
20230630,152100,959533110,3100,3100,3100,3100,0
20230630,152000,959533110,3100,3100,3100,3100,0
20230630,151900,959533110,3100,3075,3100,3075,1965
20230630,151800,953474500,3080,3075,3080,3075,176
20230630,151700,952933285,3080,3075,3080,3075,995
20230630,151600,949868805,3065,3060,3065,3050,3600
20230630,151500,938852565,3060,3065,3065,3050,65
20230630,151400,938653975,3065,3055,3065,3050,2134
20230630,151300,932138020,3060,3055,3060,3050,1029
20230630,151200,928990410,3060,3060,3065,3055,1021
20230630,151100,925870920,3065,3060,3065,3060,504
20230630,151000,924328660,3065,3065,3065,3065,1
20230630,150900,924325595,3045,3065,3065,3045,1740
20230630,150800,919023030,3050,3070,3080,3050,1132
20230630,150700,915540835,3080,3055,3080,3040,2900
20230630,150600,906671065,3055,3055,3055,3040,198
20230630,150500,906066220,3055,3080,3080,3040,3142
20230630,150400,896474620,3080,3080,3080,3045,14074
20230630,150300,853583890,3060,3065,3080,3060,331
20230630,150200,852569830,3065,3065,3065,3065,1
20230630,150100,852566765,3060,3070,3070,3060,2748
20230630,150000,844152465,3070,3080,3080,3070,152
20230630,145900,843684820,3070,3075,3075,3070,1468
20230630,145800,839176185,3075,3085,3085,3075,1720
20230630,145700,833870985,3085,3075,3085,3075,316
20230630,145600,832897785,3075,3070,3075,3070,348
20230630,145500,831827905,3075,3075,3075,3070,1197
20230630,145400,828147895,3085,3085,3085,3085,0
20230630,145300,828147895,3085,3080,3085,3080,428
20230630,145200,826829645,3085,3085,3085,3080,900
20230630,145100,824053380,3085,3085,3090,3085,71
20230630,145000,823834340,3085,3085,3085,3085,4
20230630,144900,823822000,3090,3090,3090,3090,1
20230630,144800,823818910,3085,3085,3085,3085,112
20230630,144700,823473390,3090,3090,3100,3090,2187
20230630,144600,816712560,3090,3095,3095,3090,871
20230630,144500,814021120,3090,3095,3095,3090,30
20230630,144400,813928275,3095,3095,3095,3095,1
20230630,144300,813925180,3095,3095,3095,3095,1
20230630,144200,813922085,3095,3095,3095,3095,50
20230630,144100,813767335,3095,3095,3095,3095,444
20230630,144000,812393155,3095,3100,3100,3095,66
20230630,143900,812188610,3095,3095,3100,3095,77
20230630,143800,811950240,3095,3095,3095,3095,161
20230630,143700,811451945,3100,3095,3100,3095,41
20230630,143600,811324990,3100,3100,3100,3100,0
20230630,143500,811324990,3100,3095,3100,3095,401
20230630,143400,810083890,3095,3095,3095,3095,434
20230630,143300,808740660,3095,3095,3095,3095,6
20230630,143200,808722090,3095,3095,3095,3095,428
20230630,143100,807397430,3100,3100,3100,3100,252
20230630,143000,806616230,3100,3095,3100,3095,8
20230630,142900,806591465,3095,3095,3095,3095,566
20230630,142800,804839695,3095,3095,3095,3095,100
20230630,142700,804530195,3095,3095,3095,3095,418
20230630,142600,803236485,3095,3090,3095,3090,794
20230630,142500,800783015,3080,3085,3090,3080,213
20230630,142400,800125380,3090,3085,3090,3085,1046
20230630,142300,796898460,3090,3090,3090,3090,115
20230630,142200,796543110,3090,3085,3090,3085,97
20230630,142100,796243810,3090,3090,3090,3090,98
20230630,142000,795940990,3090,3090,3090,3090,2
20230630,141900,795934810,3090,3090,3090,3090,61
20230630,141800,795746320,3080,3085,3085,3080,15
20230630,141700,795700115,3085,3090,3090,3085,19
20230630,141600,795641450,3090,3085,3095,3080,10053
20230630,141500,764676895,3095,3090,3095,3090,11
20230630,141400,764642855,3085,3085,3085,3085,24
20230630,141300,764568815,3085,3085,3085,3085,21
20230630,141200,764504030,3085,3085,3085,3085,0
20230630,141100,764504030,3085,3085,3085,3085,220
20230630,141000,763825330,3080,3080,3080,3080,0
20230630,140900,763825330,3080,3080,3080,3080,1
20230630,140800,763822250,3085,3085,3085,3085,0
20230630,140700,763822250,3085,3075,3085,3070,401
20230630,140600,762590995,3070,3070,3070,3070,0
20230630,140500,762590995,3070,3075,3080,3070,1078
20230630,140400,759280415,3075,3075,3075,3075,39
20230630,140300,759160490,3075,3085,3085,3075,1029
20230630,140200,755993090,3085,3085,3085,3085,0
20230630,140100,755993090,3085,3085,3085,3085,77
20230630,140000,755755545,3085,3080,3085,3080,16
20230630,135900,755706200,3080,3080,3080,3080,129
20230630,135800,755308880,3085,3080,3085,3080,935
20230630,135700,752429070,3085,3085,3085,3085,20
20230630,135600,752367370,3085,3085,3085,3085,0
20230630,135500,752367370,3085,3085,3085,3085,388
20230630,135400,751170390,3090,3090,3090,3090,0
20230630,135300,751170390,3090,3090,3090,3090,0
20230630,135200,751170390,3090,3090,3090,3090,0
20230630,135100,751170390,3090,3090,3090,3090,3
20230630,135000,751161120,3090,3090,3090,3090,0
20230630,134900,751161120,3090,3090,3090,3090,0
20230630,134800,751161120,3090,3090,3090,3090,32
20230630,134700,751062240,3090,3090,3090,3090,98
20230630,134600,750759420,3090,3090,3090,3090,100
20230630,134500,750450420,3085,3085,3085,3085,0
20230630,134400,750450420,3085,3085,3085,3085,0
20230630,134300,750450420,3085,3085,3085,3085,6
20230630,134200,750431910,3085,3085,3085,3085,43
20230630,134100,750299255,3085,3080,3085,3080,2
20230630,134000,750293090,3080,3080,3080,3080,433
20230630,133900,748959450,3080,3080,3080,3080,0
20230630,133800,748959450,3080,3075,3080,3075,148
20230630,133700,748504315,3085,3085,3085,3085,0
20230630,133600,748504315,3085,3080,3085,3080,1034
20230630,133500,745319560,3085,3085,3085,3085,804
20230630,133400,742839220,3090,3090,3090,3090,1
20230630,133300,742836130,3085,3085,3085,3085,218
20230630,133200,742163600,3090,3090,3090,3090,64
20230630,133100,741965840,3090,3090,3090,3090,303
20230630,133000,741029570,3105,3095,3105,3090,101
20230630,132900,740717215,3110,3095,3110,3090,217
20230630,132800,740046120,3115,3110,3115,3110,218
20230630,132700,739367675,3115,3115,3115,3115,0
20230630,132600,739367675,3115,3115,3115,3115,0
20230630,132500,739367675,3115,3115,3115,3115,0
20230630,132400,739367675,3115,3105,3115,3105,828
20230630,132300,736792670,3110,3110,3110,3110,36
20230630,132200,736680710,3110,3110,3110,3110,0
20230630,132100,736680710,3110,3110,3110,3110,0
20230630,132000,736680710,3110,3105,3110,3105,2
20230630,131900,736674495,3110,3110,3110,3110,0
20230630,131800,736674495,3110,3110,3110,3105,34
20230630,131700,736568760,3110,3110,3110,3110,8
20230630,131600,736543880,3115,3115,3115,3115,0
20230630,131500,736543880,3115,3115,3115,3115,1
20230630,131400,736540765,3115,3110,3115,3110,6
20230630,131300,736522100,3115,3115,3115,3115,0
20230630,131200,736522100,3115,3110,3115,3095,10
20230630,131100,736491000,3110,3110,3110,3110,130
20230630,131000,736086700,3110,3110,3110,3110,0
20230630,130900,736086700,3110,3105,3110,3105,2
20230630,130800,736080485,3110,3105,3110,3100,24
20230630,130700,736005910,3115,3110,3115,3110,20
20230630,130600,735943705,3115,3105,3115,3090,300
20230630,130500,735014890,3100,3110,3115,3100,222
20230630,130400,734324495,3110,3105,3110,3105,101
20230630,130300,734010885,3110,3110,3115,3110,51
20230630,130200,733852185,3110,3110,3110,3110,1
20230630,130100,733849075,3095,3095,3095,3095,0
20230630,130000,733849075,3095,3095,3095,3095,0
20230630,125900,733849075,3095,3095,3095,3095,617
20230630,125800,731939460,3090,3090,3090,3090,10
20230630,125700,731908560,3090,3085,3090,3085,278
20230630,125600,731049565,3085,3085,3085,3085,5
20230630,125500,731034140,3085,3090,3090,3085,140
20230630,125400,730601565,3085,3085,3085,3085,3
20230630,125300,730592310,3085,3085,3085,3085,3
20230630,125200,730583055,3090,3090,3090,3085,91
20230630,125100,730302065,3090,3090,3090,3090,11
20230630,125000,730268075,3090,3085,3090,3085,12
20230630,124900,730231050,3065,3085,3085,3065,3001
20230630,124800,720992455,3085,3090,3090,3085,2
20230630,124700,720986280,3085,3085,3085,3085,50
20230630,124600,720832030,3085,3085,3085,3085,0
20230630,124500,720832030,3085,3080,3085,3080,190
20230630,124400,720246630,3080,3080,3080,3080,0
20230630,124300,720246630,3080,3080,3080,3080,102
20230630,124200,719932470,3085,3085,3085,3085,51
20230630,124100,719775135,3085,3085,3085,3085,0
20230630,124000,719775135,3085,3085,3085,3085,0
20230630,123900,719775135,3085,3085,3085,3085,10
20230630,123800,719744285,3085,3085,3085,3085,6
20230630,123700,719725775,3085,3075,3085,3075,51
20230630,123600,719568940,3085,3075,3085,3075,948
20230630,123500,716648465,3070,3070,3070,3070,0
20230630,123400,716648465,3070,3075,3075,3070,9
20230630,123300,716620795,3075,3075,3075,3075,109
20230630,123200,716285620,3075,3075,3075,3075,2
20230630,123100,716279470,3075,3075,3075,3075,1
20230630,123000,716276395,3065,3070,3070,3065,230
20230630,122900,715570465,3080,3080,3080,3080,0
20230630,122800,715570465,3080,3080,3080,3080,0
20230630,122700,715570465,3080,3080,3080,3080,0
20230630,122600,715570465,3080,3080,3080,3080,1
20230630,122500,715567385,3085,3070,3085,3070,301
20230630,122400,714643300,3085,3085,3085,3085,1
20230630,122300,714640215,3065,3085,3085,3065,69
20230630,122200,714428380,3085,3080,3085,3070,1007
20230630,122100,711336735,3085,3080,3085,3080,164
20230630,122000,710831580,3080,3080,3080,3080,0
20230630,121900,710831580,3080,3080,3080,3080,53
20230630,121800,710668340,3085,3085,3085,3085,100
20230630,121700,710359840,3085,3085,3085,3085,1
20230630,121600,710356755,3070,3075,3075,3070,1595
20230630,121500,705459075,3090,3090,3090,3090,0
20230630,121400,705459075,3090,3090,3090,3090,0
20230630,121300,705459075,3090,3090,3090,3090,0
20230630,121200,705459075,3090,3080,3090,3075,277
20230630,121100,704605920,3090,3090,3090,3090,0
20230630,121000,704605920,3090,3085,3090,3085,4
20230630,120900,704593565,3090,3085,3090,3085,7
20230630,120800,704571940,3090,3090,3090,3090,30
20230630,120700,704479240,3090,3090,3090,3090,0
20230630,120600,704479240,3090,3090,3090,3090,0
20230630,120500,704479240,3090,3085,3090,3085,4
20230630,120400,704466895,3095,3090,3095,3085,17
20230630,120300,704414375,3090,3095,3095,3090,324
20230630,120200,703413210,3090,3090,3090,3090,51
20230630,120100,703255620,3085,3085,3085,3085,41
20230630,120000,703129135,3090,3065,3090,3065,9
20230630,115900,703101525,3090,3070,3090,3070,237
20230630,115800,702373895,3065,3070,3070,3065,100
20230630,115700,702067030,3065,3085,3085,3065,4495
20230630,115600,688273670,3080,3080,3080,3080,466
20230630,115500,686838390,3085,3090,3090,3085,1382
20230630,115400,682574910,3095,3095,3095,3095,78
20230630,115300,682333500,3100,3105,3105,3100,1536
20230630,115200,677571400,3110,3110,3110,3110,50
20230630,115100,677415900,3110,3110,3110,3110,0
20230630,115000,677415900,3110,3110,3110,3110,1
20230630,114900,677412790,3100,3100,3100,3100,0
20230630,114800,677412790,3100,3100,3100,3100,0
20230630,114700,677412790,3100,3100,3100,3100,0
20230630,114600,677412790,3100,3100,3100,3100,164
20230630,114500,676904390,3100,3105,3105,3100,1039
20230630,114400,673683075,3105,3105,3105,3105,97
20230630,114300,673381890,3105,3105,3115,3105,895
20230630,114200,670602725,3115,3115,3115,3110,346
20230630,114100,669525805,3110,3110,3110,3110,84
20230630,114000,669264565,3110,3110,3110,3110,1371
20230630,113900,665000755,3115,3115,3115,3115,52
20230630,113800,664838775,3115,3115,3115,3115,19
20230630,113700,664779590,3115,3115,3115,3115,500
20230630,113600,663222090,3110,3110,3110,3110,0
20230630,113500,663222090,3110,3110,3110,3110,0
20230630,113400,663222090,3110,3110,3110,3110,0
20230630,113300,663222090,3110,3110,3110,3110,0
20230630,113200,663222090,3110,3110,3110,3110,1026
20230630,113100,660031230,3110,3110,3110,3110,1
20230630,113000,660028120,3110,3110,3110,3110,3
20230630,112900,660018790,3115,3115,3115,3115,25
20230630,112800,659940915,3120,3110,3120,3110,178
20230630,112700,659386310,3110,3110,3110,3110,100
20230630,112600,659075310,3115,3115,3115,3115,951
20230630,112500,656112945,3115,3115,3115,3115,84
20230630,112400,655851285,3120,3120,3120,3120,2261
20230630,112300,648796965,3120,3125,3125,3120,261
20230630,112200,647982140,3120,3120,3120,3120,19
20230630,112100,647922860,3125,3125,3125,3125,1
20230630,112000,647919735,3120,3120,3120,3120,518
20230630,111900,646303575,3125,3125,3125,3125,5
20230630,111800,646287950,3125,3125,3125,3125,2
20230630,111700,646281700,3125,3120,3125,3120,320
20230630,111600,645283295,3125,3120,3125,3120,15
20230630,111500,645236490,3125,3125,3125,3125,2
20230630,111400,645230240,3125,3120,3125,3120,367
20230630,111300,644084730,3125,3125,3125,3125,2
20230630,111200,644078480,3125,3120,3125,3120,33
20230630,111100,643975430,3130,3125,3130,3125,462
20230630,111000,642531675,3125,3130,3130,3115,1040
20230630,110900,639276685,3130,3125,3130,3125,192
20230630,110800,638676670,3135,3125,3135,3125,992
20230630,110700,635573225,3130,3130,3135,3125,218
20230630,110600,634891585,3135,3125,3135,3125,104
20230630,110500,634566575,3135,3125,3135,3125,1756
20230630,110400,629068080,3125,3120,3125,3120,1056
20230630,110300,625771580,3115,3115,3115,3115,1503
20230630,110200,621089735,3110,3110,3110,3110,307
20230630,110100,620134965,3110,3110,3110,3110,1186
20230630,110000,616446505,3105,3105,3105,3105,0
20230630,105900,616446505,3105,3105,3105,3105,905
20230630,105800,613636480,3105,3105,3105,3105,0
20230630,105700,613636480,3105,3100,3105,3100,53
20230630,105600,613471930,3100,3095,3100,3095,676
20230630,105500,611376605,3100,3090,3100,3090,422
20230630,105400,610070615,3095,3100,3100,3090,336
20230630,105300,609032290,3100,3095,3100,3095,251
20230630,105200,608254575,3100,3095,3100,3095,644
20230630,105100,606258190,3100,3100,3100,3090,77
20230630,105000,606019500,3100,3090,3100,3090,44
20230630,104900,605883290,3095,3095,3095,3090,42
20230630,104800,605753445,3095,3095,3100,3095,111
20230630,104700,605409820,3100,3100,3100,3100,735
20230630,104600,603131320,3105,3100,3105,3100,309
20230630,104500,602173130,3105,3095,3105,3095,42
20230630,104400,602043040,3100,3105,3110,3095,649
20230630,104300,600029185,3105,3100,3105,3100,16
20230630,104200,599979580,3100,3100,3100,3100,9
20230630,104100,599951680,3110,3100,3110,3095,39
20230630,104000,599830775,3105,3105,3110,3105,1599
20230630,103900,594865875,3110,3105,3110,3105,68
20230630,103800,594654715,3110,3105,3110,3105,281
20230630,103700,593782190,3110,3105,3110,3105,1462
20230630,103600,589242370,3105,3095,3105,3095,244
20230630,103500,588484930,3095,3095,3100,3095,478
20230630,103400,587003235,3100,3095,3100,3095,7
20230630,103300,586981565,3100,3095,3100,3095,110
20230630,103200,586640600,3100,3085,3105,3080,61
20230630,103100,586451900,3095,3095,3095,3095,2
20230630,103000,586445710,3095,3090,3095,3085,1328
20230630,102900,582342825,3090,3080,3090,3080,12
20230630,102800,582305855,3090,3080,3090,3075,28
20230630,102700,582219600,3090,3080,3090,3075,416
20230630,102600,580939400,3080,3080,3080,3080,18
20230630,102500,580883960,3090,3090,3090,3090,0
20230630,102400,580883960,3090,3080,3090,3080,70
20230630,102300,580668320,3090,3080,3090,3070,1301
20230630,102200,576668610,3090,3090,3090,3080,430
20230630,102100,575342125,3085,3085,3090,3080,384
20230630,102000,574158815,3095,3095,3095,3085,138
20230630,101900,573732975,3095,3095,3095,3095,42
20230630,101800,573602985,3095,3095,3095,3095,11
20230630,101700,573568940,3095,3090,3095,3075,3511
20230630,101600,562739150,3095,3085,3095,3085,652
20230630,101500,560727720,3085,3085,3085,3085,0
20230630,101400,560727720,3085,3085,3085,3075,687
20230630,101300,558612370,3085,3085,3090,3080,1707
20230630,101200,553351275,3085,3080,3085,3080,819
20230630,101100,550825145,3090,3085,3090,3080,2111
20230630,101000,544312870,3090,3080,3090,3070,433
20230630,100900,542981575,3080,3080,3080,3070,511
20230630,100800,541412685,3080,3080,3080,3080,159
20230630,100700,540922965,3080,3080,3085,3080,1635
20230630,100600,535881570,3080,3070,3080,3070,114
20230630,100500,535530540,3085,3065,3085,3060,4701
20230630,100400,521093240,3065,3045,3065,3045,1294
20230630,100300,517127150,3065,3065,3065,3040,768
20230630,100200,514779895,3040,3045,3065,3040,274
20230630,100100,513945065,3065,3055,3070,3030,4439
20230630,100000,500452920,3055,3070,3070,3055,836
20230630,095900,497895400,3065,3070,3075,3065,632
20230630,095800,495954960,3070,3070,3070,3070,387
20230630,095700,494766870,3070,3075,3085,3050,3617
20230630,095600,483655660,3075,3080,3080,3035,10216
20230630,095500,452504475,3080,3080,3080,3080,160
20230630,095400,452011675,3085,3085,3085,3085,200
20230630,095300,451394675,3085,3080,3085,3080,267
20230630,095200,450572310,3085,3080,3085,3080,767
20230630,095100,448209885,3080,3070,3080,3070,616
20230630,095000,446316665,3070,3085,3090,3050,9566
20230630,094900,417011255,3090,3095,3095,3085,1727
20230630,094800,411673165,3095,3100,3100,3095,164
20230630,094700,411164770,3095,3095,3110,3090,1502
20230630,094600,406510810,3095,3090,3095,3090,871
20230630,094500,403819370,3100,3105,3105,3090,1369
20230630,094400,399579620,3105,3110,3110,3105,196
20230630,094300,398970610,3110,3120,3120,3110,261
20230630,094200,398158850,3110,3110,3110,3110,1
20230630,094100,398155740,3120,3100,3120,3095,5173
20230630,094000,382139420,3100,3105,3125,3100,2535
20230630,093900,374278920,3110,3125,3130,3110,1296
20230630,093800,370236470,3120,3115,3120,3115,655
20230630,093700,368194570,3110,3125,3125,3110,755
20230630,093600,365841430,3125,3130,3130,3125,218
20230630,093500,365159125,3135,3135,3135,3135,18
20230630,093400,365102695,3130,3135,3135,3130,337
20230630,093300,364047860,3125,3100,3125,3100,600
20230630,093200,362183050,3090,3140,3140,3090,3944
20230630,093100,349866420,3135,3140,3155,3135,1820
20230630,093000,344157240,3155,3155,3155,3140,207
20230630,092900,343505630,3160,3145,3160,3140,3121
20230630,092800,333672175,3145,3140,3145,3130,807
20230630,092700,331138185,3145,3145,3145,3145,254
20230630,092600,330339355,3145,3120,3145,3120,919
20230630,092500,327458180,3145,3110,3150,3100,1379
20230630,092400,323162820,3120,3105,3120,3035,24619
20230630,092300,247214570,3105,3130,3130,3100,16426
20230630,092200,196103340,3125,3145,3145,3125,2157
20230630,092100,189361985,3120,3145,3145,3120,2712
20230630,092000,180881270,3125,3120,3130,3115,4644
20230630,091900,166377340,3120,3140,3160,3120,4051
20230630,091800,153697495,3140,3160,3160,3140,1480
20230630,091700,149041245,3150,3155,3155,3150,598
20230630,091600,147156670,3150,3140,3150,3140,609
20230630,091500,145240800,3140,3165,3165,3130,4125
20230630,091400,132305190,3140,3140,3155,3140,3586
20230630,091300,121026650,3140,3170,3170,3130,12290
20230630,091200,82287505,3170,3180,3195,3160,5453
20230630,091100,64987020,3190,3210,3210,3180,990
20230630,091000,61824225,3210,3220,3230,3200,3824
20230630,090900,49567660,3220,3225,3225,3220,1122
20230630,090800,45954360,3245,3245,3245,3245,0
20230630,090700,45954360,3245,3245,3245,3245,0
20230630,090600,45954360,3245,3240,3245,3240,741
20230630,090500,43550575,3245,3205,3245,3205,1976
20230630,090400,37203780,3205,3230,3235,3205,1196
20230630,090300,33361745,3205,3225,3225,3205,3663
20230630,090200,21608725,3240,3205,3240,3205,1037
20230630,090100,18268900,3225,3225,3225,3225,4
20230630,090000,18256000,3200,3200,3200,3200,5705