stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,201100,48864860624,1535,1535,1535,1535,155504
20230630,201000,48864860624,1535,1535,1535,1535,0
20230630,200900,48864860624,1535,1535,1535,1535,0
20230630,200800,48864860624,1535,1535,1535,1535,0
20230630,200700,48864860624,1535,1535,1535,1535,0
20230630,200600,48864860624,1535,1535,1535,1535,0
20230630,200500,48864860624,1535,1535,1535,1535,0
20230630,200400,48864860624,1535,1535,1535,1535,0
20230630,200300,48864860624,1535,1535,1535,1535,0
20230630,200200,48864860624,1535,1535,1535,1535,0
20230630,200100,48864860624,1535,1535,1535,1535,0
20230630,200000,48864860624,1535,1535,1535,1535,0
20230630,195900,48864860624,1535,1535,1535,1535,0
20230630,195800,48864860624,1535,1535,1535,1535,0
20230630,195700,48864860624,1535,1535,1535,1535,0
20230630,195600,48864860624,1535,1535,1535,1535,0
20230630,195500,48864860624,1535,1535,1535,1535,0
20230630,195400,48864860624,1535,1535,1535,1535,0
20230630,195300,48864860624,1535,1535,1535,1535,0
20230630,195200,48864860624,1535,1535,1535,1535,0
20230630,195100,48864860624,1535,1535,1535,1535,0
20230630,195000,48864860624,1535,1535,1535,1535,0
20230630,194900,48864860624,1535,1535,1535,1535,0
20230630,194800,48864860624,1535,1535,1535,1535,0
20230630,194700,48864860624,1535,1535,1535,1535,0
20230630,194600,48864860624,1535,1535,1535,1535,0
20230630,194500,48864860624,1535,1535,1535,1535,0
20230630,194400,48864860624,1535,1535,1535,1535,0
20230630,194300,48864860624,1535,1535,1535,1535,0
20230630,194200,48864860624,1535,1535,1535,1535,0
20230630,194100,48864860624,1535,1535,1535,1535,155504
20230630,194000,48864860624,1535,1535,1535,1535,0
20230630,193900,48864860624,1535,1535,1535,1535,0
20230630,193800,48864860624,1535,1535,1535,1535,0
20230630,193700,48864860624,1535,1535,1535,1535,0
20230630,193600,48864860624,1535,1535,1535,1535,0
20230630,193500,48864860624,1535,1535,1535,1535,0
20230630,193400,48864860624,1535,1535,1535,1535,0
20230630,193300,48864860624,1535,1535,1535,1535,0
20230630,193200,48864860624,1535,1535,1535,1535,0
20230630,193100,48864860624,1535,1535,1535,1535,0
20230630,193000,48864860624,1535,1535,1535,1535,0
20230630,192900,48864860624,1535,1535,1535,1535,0
20230630,192800,48864860624,1535,1535,1535,1535,0
20230630,192700,48864860624,1535,1535,1535,1535,0
20230630,192600,48864860624,1535,1535,1535,1535,0
20230630,192500,48864860624,1535,1535,1535,1535,0
20230630,192400,48864860624,1535,1535,1535,1535,0
20230630,192300,48864860624,1535,1535,1535,1535,0
20230630,192200,48864860624,1535,1535,1535,1535,0
20230630,192100,48864860624,1535,1535,1535,1535,0
20230630,192000,48864860624,1535,1535,1535,1535,0
20230630,191900,48864860624,1535,1535,1535,1535,0
20230630,191800,48864860624,1535,1535,1535,1535,0
20230630,191700,48864860624,1535,1535,1535,1535,0
20230630,191600,48864860624,1535,1535,1535,1535,0
20230630,191500,48864860624,1535,1535,1535,1535,0
20230630,191400,48864860624,1535,1535,1535,1535,0
20230630,191300,48864860624,1535,1535,1535,1535,0
20230630,191200,48864860624,1535,1535,1535,1535,0
20230630,191100,48864860624,1535,1535,1535,1535,155504
20230630,191000,48864860624,1535,1535,1535,1535,0
20230630,190900,48864860624,1535,1535,1535,1535,0
20230630,190800,48864860624,1535,1535,1535,1535,0
20230630,190700,48864860624,1535,1535,1535,1535,0
20230630,190600,48864860624,1535,1535,1535,1535,0
20230630,190500,48864860624,1535,1535,1535,1535,0
20230630,190400,48864860624,1535,1535,1535,1535,0
20230630,190300,48864860624,1535,1535,1535,1535,0
20230630,190200,48864860624,1535,1535,1535,1535,0
20230630,190100,48864860624,1535,1535,1535,1535,0
20230630,190000,48864860624,1535,1535,1535,1535,0
20230630,185900,48864860624,1535,1535,1535,1535,0
20230630,185800,48864860624,1535,1535,1535,1535,0
20230630,185700,48864860624,1535,1535,1535,1535,0
20230630,185600,48864860624,1535,1535,1535,1535,0
20230630,185500,48864860624,1535,1535,1535,1535,0
20230630,185400,48864860624,1535,1535,1535,1535,0
20230630,185300,48864860624,1535,1535,1535,1535,0
20230630,185200,48864860624,1535,1535,1535,1535,0
20230630,185100,48864860624,1535,1535,1535,1535,0
20230630,185000,48864860624,1535,1535,1535,1535,0
20230630,184900,48864860624,1535,1535,1535,1535,0
20230630,184800,48864860624,1535,1535,1535,1535,0
20230630,184700,48864860624,1535,1535,1535,1535,0
20230630,184600,48864860624,1535,1535,1535,1535,0
20230630,184500,48864860624,1535,1535,1535,1535,0
20230630,184400,48864860624,1535,1535,1535,1535,0
20230630,184300,48864860624,1535,1535,1535,1535,0
20230630,184200,48864860624,1535,1535,1535,1535,0
20230630,184100,48864860624,1535,1535,1535,1535,155504
20230630,184000,48864860624,1535,1535,1535,1535,0
20230630,183900,48864860624,1535,1535,1535,1535,0
20230630,183800,48864860624,1535,1535,1535,1535,0
20230630,183700,48864860624,1535,1535,1535,1535,0
20230630,183600,48864860624,1535,1535,1535,1535,0
20230630,183500,48864860624,1535,1535,1535,1535,0
20230630,183400,48864860624,1535,1535,1535,1535,0
20230630,183300,48864860624,1535,1535,1535,1535,0
20230630,183200,48864860624,1535,1535,1535,1535,0
20230630,183100,48864860624,1535,1535,1535,1535,0
20230630,183000,48864860624,1535,1535,1535,1535,0
20230630,182900,48864860624,1535,1535,1535,1535,0
20230630,182800,48864860624,1535,1535,1535,1535,0
20230630,182700,48864860624,1535,1535,1535,1535,0
20230630,182600,48864860624,1535,1535,1535,1535,0
20230630,182500,48864860624,1535,1535,1535,1535,0
20230630,182400,48864860624,1535,1535,1535,1535,0
20230630,182300,48864860624,1535,1535,1535,1535,0
20230630,182200,48864860624,1535,1535,1535,1535,0
20230630,182100,48864860624,1535,1535,1535,1535,0
20230630,182000,48864860624,1535,1535,1535,1535,0
20230630,181900,48864860624,1535,1535,1535,1535,0
20230630,181800,48864860624,1535,1535,1535,1535,0
20230630,181700,48864860624,1535,1535,1535,1535,0
20230630,181600,48864860624,1535,1535,1535,1535,0
20230630,181500,48864860624,1535,1535,1535,1535,0
20230630,181400,48864860624,1535,1535,1535,1535,0
20230630,181300,48864860624,1535,1535,1535,1535,0
20230630,181200,48864860624,1535,1535,1535,1535,0
20230630,181100,48864860624,1535,1535,1535,1535,155504
20230630,181000,48864860624,1535,1535,1535,1535,0
20230630,180900,48864860624,1535,1535,1535,1535,0
20230630,180800,48864860624,1535,1535,1535,1535,0
20230630,180700,48864860624,1535,1535,1535,1535,0
20230630,180600,48864860624,1535,1535,1535,1535,0
20230630,180500,48864860624,1535,1535,1535,1535,0
20230630,180400,48864860624,1535,1535,1535,1535,0
20230630,180300,48864860624,1535,1535,1535,1535,0
20230630,180200,48864860624,1535,1535,1535,1535,0
20230630,180100,48864860624,1535,1535,1535,1535,0
20230630,180000,48864860624,1535,1535,1535,1535,0
20230630,175900,48864860624,1535,1535,1535,1535,0
20230630,175800,48864860624,1535,1535,1535,1535,0
20230630,175700,48864860624,1535,1535,1535,1535,0
20230630,175600,48864860624,1535,1535,1535,1535,0
20230630,175500,48864860624,1535,1535,1535,1535,0
20230630,175400,48864860624,1535,1535,1535,1535,0
20230630,175300,48864860624,1535,1535,1535,1535,0
20230630,175200,48864860624,1535,1535,1535,1535,0
20230630,175100,48864860624,1535,1535,1535,1535,0
20230630,175000,48864860624,1535,1535,1535,1535,0
20230630,174900,48864860624,1535,1535,1535,1535,0
20230630,174800,48864860624,1535,1535,1535,1535,0
20230630,174700,48864860624,1535,1535,1535,1535,0
20230630,174600,48864860624,1535,1535,1535,1535,0
20230630,174500,48864860624,1535,1535,1535,1535,0
20230630,174400,48864860624,1535,1535,1535,1535,0
20230630,174300,48864860624,1535,1535,1535,1535,0
20230630,174200,48864860624,1535,1535,1535,1535,0
20230630,174100,48864860624,1535,1535,1535,1535,155504
20230630,174000,48864860624,1535,1535,1535,1535,0
20230630,173900,48864860624,1535,1535,1535,1535,0
20230630,173800,48864860624,1535,1535,1535,1535,0
20230630,173700,48864860624,1535,1535,1535,1535,0
20230630,173600,48864860624,1535,1535,1535,1535,0
20230630,173500,48864860624,1535,1535,1535,1535,0
20230630,173400,48864860624,1535,1535,1535,1535,0
20230630,173300,48864860624,1535,1535,1535,1535,0
20230630,173200,48864860624,1535,1535,1535,1535,0
20230630,173100,48864860624,1535,1535,1535,1535,0
20230630,173000,48864860624,1535,1535,1535,1535,0
20230630,172900,48864860624,1535,1535,1535,1535,0
20230630,172800,48864860624,1535,1535,1535,1535,0
20230630,172700,48864860624,1535,1535,1535,1535,0
20230630,172600,48864860624,1535,1535,1535,1535,0
20230630,172500,48864860624,1535,1535,1535,1535,0
20230630,172400,48864860624,1535,1535,1535,1535,0
20230630,172300,48864860624,1535,1535,1535,1535,0
20230630,172200,48864860624,1535,1535,1535,1535,0
20230630,172100,48864860624,1535,1535,1535,1535,0
20230630,172000,48864860624,1535,1535,1535,1535,0
20230630,171900,48864860624,1535,1535,1535,1535,0
20230630,171800,48864860624,1535,1535,1535,1535,0
20230630,171700,48864860624,1535,1535,1535,1535,0
20230630,171600,48864860624,1535,1535,1535,1535,0
20230630,171500,48864860624,1535,1535,1535,1535,0
20230630,171400,48864860624,1535,1535,1535,1535,0
20230630,171300,48864860624,1535,1535,1535,1535,0
20230630,171200,48864860624,1535,1535,1535,1535,0
20230630,171100,48864860624,1535,1535,1535,1535,155504
20230630,171000,48864860624,1535,1535,1535,1535,0
20230630,170900,48864860624,1535,1535,1535,1535,0
20230630,170800,48864860624,1535,1535,1535,1535,0
20230630,170700,48864860624,1535,1535,1535,1535,0
20230630,170600,48864860624,1535,1535,1535,1535,0
20230630,170500,48864860624,1535,1535,1535,1535,0
20230630,170400,48864860624,1535,1535,1535,1535,0
20230630,170300,48864860624,1535,1535,1535,1535,0
20230630,170200,48864860624,1535,1535,1535,1535,0
20230630,170100,48864860624,1535,1535,1535,1535,0
20230630,170000,48864860624,1535,1535,1535,1535,0
20230630,165900,48864860624,1535,1535,1535,1535,0
20230630,165800,48864860624,1535,1535,1535,1535,0
20230630,165700,48864860624,1535,1535,1535,1535,0
20230630,165600,48864860624,1535,1535,1535,1535,0
20230630,165500,48864860624,1535,1535,1535,1535,0
20230630,165400,48864860624,1535,1535,1535,1535,0
20230630,165300,48864860624,1535,1535,1535,1535,0
20230630,165200,48864860624,1535,1535,1535,1535,0
20230630,165100,48864860624,1535,1535,1535,1535,0
20230630,165000,48864860624,1535,1535,1535,1535,0
20230630,164900,48864860624,1535,1535,1535,1535,0
20230630,164800,48864860624,1535,1535,1535,1535,0
20230630,164700,48864860624,1535,1535,1535,1535,0
20230630,164600,48864860624,1535,1535,1535,1535,0
20230630,164500,48864860624,1535,1535,1535,1535,0
20230630,164400,48864860624,1535,1535,1535,1535,0
20230630,164300,48864860624,1535,1535,1535,1535,0
20230630,164200,48864860624,1535,1535,1535,1535,0
20230630,164100,48864860624,1535,1535,1535,1535,155504
20230630,164000,48864860624,1535,1535,1535,1535,0
20230630,163900,48864860624,1535,1535,1535,1535,0
20230630,163800,48864860624,1535,1535,1535,1535,0
20230630,163700,48864860624,1535,1535,1535,1535,0
20230630,163600,48864860624,1535,1535,1535,1535,0
20230630,163500,48864860624,1535,1535,1535,1535,0
20230630,163400,48864860624,1535,1535,1535,1535,0
20230630,163300,48864860624,1535,1535,1535,1535,0
20230630,163200,48864860624,1535,1535,1535,1535,0
20230630,163100,48864860624,1535,1535,1535,1535,0
20230630,163000,48864860624,1535,1535,1535,1535,0
20230630,162900,48864860624,1535,1535,1535,1535,0
20230630,162800,48864860624,1535,1535,1535,1535,0
20230630,162700,48864860624,1535,1535,1535,1535,0
20230630,162600,48864860624,1535,1535,1535,1535,0
20230630,162500,48864860624,1535,1535,1535,1535,0
20230630,162400,48864860624,1535,1535,1535,1535,0
20230630,162300,48864860624,1535,1535,1535,1535,0
20230630,162200,48864860624,1535,1535,1535,1535,0
20230630,162100,48864860624,1535,1535,1535,1535,0
20230630,162000,48864860624,1535,1535,1535,1535,0
20230630,161900,48864860624,1535,1535,1535,1535,0
20230630,161800,48864860624,1535,1535,1535,1535,0
20230630,161700,48864860624,1535,1535,1535,1535,0
20230630,161600,48864860624,1535,1535,1535,1535,0
20230630,161500,48864860624,1535,1535,1535,1535,0
20230630,161400,48864860624,1535,1535,1535,1535,0
20230630,161300,48864860624,1535,1535,1535,1535,0
20230630,161200,48864860624,1535,1535,1535,1535,0
20230630,161100,48864860624,1535,1535,1535,1535,155504
20230630,161000,48864860624,1535,1535,1535,1535,0
20230630,160900,48864860624,1535,1535,1535,1535,0
20230630,160800,48864860624,1535,1535,1535,1535,0
20230630,160700,48864860624,1535,1535,1535,1535,0
20230630,160600,48864860624,1535,1535,1535,1535,0
20230630,160500,48864860624,1535,1535,1535,1535,0
20230630,160400,48864860624,1535,1535,1535,1535,0
20230630,160300,48864860624,1535,1535,1535,1535,0
20230630,160200,48864860624,1535,1535,1535,1535,0
20230630,160100,48864860624,1535,1535,1535,1535,0
20230630,160000,48864860624,1535,1535,1535,1535,0
20230630,155900,48864860624,1535,1535,1535,1535,0
20230630,155800,48864860624,1535,1535,1535,1535,0
20230630,155700,48864860624,1535,1535,1535,1535,0
20230630,155600,48864860624,1535,1535,1535,1535,0
20230630,155500,48864860624,1535,1535,1535,1535,0
20230630,155400,48864860624,1535,1535,1535,1535,0
20230630,155300,48864860624,1535,1535,1535,1535,0
20230630,155200,48864860624,1535,1535,1535,1535,0
20230630,155100,48864860624,1535,1535,1535,1535,0
20230630,155000,48864860624,1535,1535,1535,1535,0
20230630,154900,48864860624,1535,1535,1535,1535,0
20230630,154800,48864860624,1535,1535,1535,1535,0
20230630,154700,48864860624,1535,1535,1535,1535,0
20230630,154600,48864860624,1535,1535,1535,1535,0
20230630,154500,48864860624,1535,1535,1535,1535,0
20230630,154400,48864860624,1535,1535,1535,1535,0
20230630,154300,48864860624,1535,1535,1535,1535,0
20230630,154200,48864860624,1535,1535,1535,1535,0
20230630,154100,48864860624,1535,1535,1535,1535,155504
20230630,154000,48864860624,1535,1535,1535,1535,0
20230630,153900,48864860624,1535,1535,1535,1535,0
20230630,153800,48864860624,1535,1535,1535,1535,0
20230630,153700,48864860624,1535,1535,1535,1535,0
20230630,153600,48864860624,1535,1535,1535,1535,0
20230630,153500,48864860624,1535,1535,1535,1535,0
20230630,153400,48864860624,1535,1535,1535,1535,0
20230630,153300,48864860624,1535,1535,1535,1535,0
20230630,153200,48864860624,1535,1535,1535,1535,0
20230630,153100,48864860624,1535,1535,1535,1535,0
20230630,153000,48864860624,1535,1535,1535,1535,155504
20230630,152900,48626161984,1520,1520,1520,1520,0
20230630,152800,48626161984,1520,1520,1520,1520,0
20230630,152700,48626161984,1520,1520,1520,1520,0
20230630,152600,48626161984,1520,1520,1520,1520,0
20230630,152500,48626161984,1520,1520,1520,1520,0
20230630,152400,48626161984,1520,1520,1520,1520,0
20230630,152300,48626161984,1520,1520,1520,1520,0
20230630,152200,48626161984,1520,1520,1520,1520,0
20230630,152100,48626161984,1520,1520,1520,1520,0
20230630,152000,48626161984,1520,1520,1520,1520,0
20230630,151900,48626161984,1520,1520,1522,1515,73327
20230630,151800,48514752119,1521,1518,1521,1518,49720
20230630,151700,48439170622,1519,1519,1520,1517,114715
20230630,151600,48264978019,1518,1521,1522,1518,57455
20230630,151500,48177643452,1522,1521,1522,1520,20922
20230630,151400,48145820394,1521,1520,1522,1518,14536
20230630,151300,48123737380,1519,1515,1522,1515,39580
20230630,151200,48063697609,1515,1513,1516,1512,33108
20230630,151100,48013567145,1515,1513,1516,1500,21461
20230630,151000,47981187676,1515,1491,1515,1491,60666
20230630,150900,47890443884,1491,1495,1497,1491,36163
20230630,150800,47836383004,1496,1503,1503,1496,32210
20230630,150700,47788084128,1501,1508,1509,1501,18589
20230630,150600,47760112338,1509,1513,1514,1509,31191
20230630,150500,47713005790,1513,1517,1518,1513,18318
20230630,150400,47685240327,1518,1520,1520,1516,8195
20230630,150300,47672800522,1520,1521,1524,1516,28340
20230630,150200,47629748889,1521,1525,1529,1521,3919
20230630,150100,47623776513,1529,1525,1530,1520,26313
20230630,150000,47583665025,1525,1531,1531,1525,16777
20230630,145900,47558038343,1533,1531,1533,1530,17125
20230630,145800,47531817091,1533,1525,1543,1523,16075
20230630,145700,47507193656,1529,1538,1545,1525,41529
20230630,145600,47443285039,1539,1540,1542,1526,23817
20230630,145500,47406623198,1539,1520,1540,1519,33470
20230630,145400,47355502044,1520,1524,1524,1520,11900
20230630,145300,47337397209,1524,1532,1532,1524,26579
20230630,145200,47296755616,1532,1531,1535,1530,19192
20230630,145100,47267361202,1530,1531,1531,1527,30632
20230630,145000,47220495746,1531,1533,1535,1531,13826
20230630,144900,47199306367,1533,1536,1536,1532,8697
20230630,144800,47185956944,1536,1539,1541,1531,15337
20230630,144700,47162380303,1540,1544,1544,1539,26289
20230630,144600,47121857043,1544,1534,1549,1534,53444
20230630,144500,47039366774,1531,1521,1534,1520,20103
20230630,144400,47008694042,1521,1521,1521,1519,10103
20230630,144300,46993338493,1521,1523,1523,1520,18376
20230630,144200,46965395694,1523,1528,1529,1520,18783
20230630,144100,46936765461,1525,1535,1535,1525,19456
20230630,144000,46907002667,1531,1530,1537,1530,22591
20230630,143900,46872397272,1530,1521,1530,1520,7561
20230630,143800,46860874176,1521,1518,1521,1515,9611
20230630,143700,46846279224,1515,1512,1521,1511,8686
20230630,143600,46833110012,1511,1518,1520,1509,5447
20230630,143500,46824864147,1514,1509,1518,1506,23665
20230630,143400,46789145532,1509,1519,1519,1509,16773
20230630,143300,46763770909,1516,1526,1526,1516,13454
20230630,143200,46743339913,1521,1530,1531,1515,33483
20230630,143100,46692425521,1530,1547,1549,1530,23458
20230630,143000,46656382051,1547,1543,1551,1539,28679
20230630,142900,46611991793,1539,1529,1559,1523,86034
20230630,142800,46478956423,1523,1518,1531,1516,27440
20230630,142700,46437208432,1518,1499,1530,1499,42862
20230630,142600,46372272469,1499,1496,1506,1491,33885
20230630,142500,46321553651,1496,1496,1498,1491,14440
20230630,142400,46299963408,1499,1487,1499,1487,14336
20230630,142300,46278565512,1487,1493,1493,1485,30121
20230630,142200,46233772763,1492,1510,1510,1492,38067
20230630,142100,46176679357,1505,1506,1514,1501,15861
20230630,142000,46152758887,1514,1507,1519,1501,43791
20230630,141900,46086508111,1505,1499,1505,1499,35529
20230630,141800,46033205923,1500,1493,1500,1491,51276
20230630,141700,45956446808,1491,1485,1493,1481,78730
20230630,141600,45839495374,1485,1511,1512,1474,137262
20230630,141500,45635139535,1510,1539,1539,1510,74704
20230630,141400,45521049214,1539,1554,1555,1537,37892
20230630,141300,45462395659,1554,1557,1561,1554,25937
20230630,141200,45421996512,1557,1563,1565,1557,35250
20230630,141100,45366968659,1565,1540,1565,1535,53761
20230630,141000,45283685147,1540,1559,1559,1528,93090
20230630,140900,45139704799,1560,1562,1563,1559,22441
20230630,140800,45104682026,1563,1565,1569,1560,52265
20230630,140700,45023033083,1565,1564,1571,1558,32799
20230630,140600,44971842743,1564,1589,1589,1560,84424
20230630,140500,44838364409,1589,1579,1589,1575,117887
20230630,140400,44651859737,1578,1561,1580,1558,36142
20230630,140300,44595100503,1558,1567,1567,1550,82697
20230630,140200,44466480455,1565,1582,1585,1565,102140
20230630,140100,44305577965,1585,1582,1589,1579,143482
20230630,140000,44078278100,1583,1582,1583,1574,75186
20230630,135900,43959686263,1583,1588,1609,1563,404396
20230630,135800,43314551848,1588,1574,1588,1563,288071
20230630,135700,42859421594,1565,1549,1574,1548,138766
20230630,135600,42642825169,1548,1555,1555,1540,65432
20230630,135500,42541390385,1555,1546,1555,1541,103984
20230630,135400,42380064146,1545,1529,1546,1524,71379
20230630,135300,42270734164,1530,1532,1534,1530,33695
20230630,135200,42219111440,1534,1536,1537,1532,26015
20230630,135100,42179191275,1536,1538,1538,1527,46340
20230630,135000,42108282235,1538,1549,1555,1538,85878
20230630,134900,41975487516,1549,1560,1565,1541,218575
20230630,134800,41635640040,1560,1519,1560,1516,263069
20230630,134700,41230603110,1516,1503,1525,1498,59109
20230630,134600,41140926596,1503,1495,1505,1494,50633
20230630,134500,41065107482,1496,1509,1510,1495,56011
20230630,134400,40981037700,1510,1522,1522,1510,26503
20230630,134300,40940894866,1520,1526,1526,1520,33048
20230630,134200,40890567494,1526,1515,1526,1513,29995
20230630,134100,40845032501,1513,1535,1535,1512,110658
20230630,134000,40676035861,1535,1509,1546,1508,211417
20230630,133900,40352467327,1509,1503,1509,1495,135541
20230630,133800,40149054345,1504,1487,1504,1485,90193
20230630,133700,40014542800,1488,1470,1488,1469,44779
20230630,133600,39948341979,1469,1464,1470,1464,32079
20230630,133500,39901215184,1468,1463,1468,1461,30299
20230630,133400,39856845573,1469,1457,1473,1457,54190
20230630,133300,39777642309,1457,1471,1473,1455,59326
20230630,133200,39690880794,1473,1482,1492,1472,86455
20230630,133100,39563042996,1482,1471,1482,1464,60157
20230630,133000,39474615750,1471,1455,1471,1453,47594
20230630,132900,39405283006,1455,1455,1457,1451,15531
20230630,132800,39382695431,1455,1450,1457,1448,59479
20230630,132700,39296438561,1450,1461,1464,1449,66088
20230630,132600,39200254423,1461,1477,1478,1460,63115
20230630,132500,39107396227,1476,1479,1480,1475,28391
20230630,132400,39065462101,1480,1490,1490,1479,31052
20230630,132300,39019346804,1489,1484,1495,1482,99916
20230630,132200,38870384647,1481,1471,1484,1468,64146
20230630,132100,38775625640,1473,1458,1476,1458,42949
20230630,132000,38712657897,1458,1455,1458,1448,81697
20230630,131900,38593979299,1450,1488,1489,1450,203057
20230630,131800,38296701083,1488,1504,1507,1488,123277
20230630,131700,38112017104,1500,1508,1510,1500,67328
20230630,131600,38010623747,1508,1497,1510,1497,65842
20230630,131500,37911926269,1498,1498,1498,1498,0
20230630,131400,37911926269,1498,1504,1504,1498,66922
20230630,131300,37811486425,1504,1509,1515,1503,64939
20230630,131200,37713632936,1510,1525,1525,1509,82388
20230630,131100,37588737318,1524,1532,1535,1524,41532
20230630,131000,37525277444,1532,1524,1537,1523,56155
20230630,130900,37439301663,1523,1524,1526,1520,72352
20230630,130800,37329105253,1524,1532,1532,1523,59859
20230630,130700,37237653812,1535,1554,1554,1531,106551
20230630,130600,37073018383,1554,1568,1568,1551,77461
20230630,130500,36952485691,1568,1576,1576,1568,32327
20230630,130400,36901683850,1576,1579,1579,1575,30809
20230630,130300,36853095469,1580,1581,1581,1580,14142
20230630,130200,36830749730,1582,1581,1582,1581,1955
20230630,130100,36827658110,1582,1581,1582,1580,7234
20230630,130000,36816225087,1581,1582,1583,1580,7571
20230630,125900,36804255608,1582,1581,1582,1580,3560
20230630,125800,36798627237,1581,1583,1584,1581,2285
20230630,125700,36795010709,1583,1581,1583,1581,2703
20230630,125600,36790733291,1580,1581,1582,1580,5727
20230630,125500,36781679179,1581,1582,1583,1581,3366
20230630,125400,36776353855,1583,1582,1583,1580,6579
20230630,125300,36765952134,1581,1581,1581,1581,8224
20230630,125200,36752949990,1583,1581,1583,1580,4313
20230630,125100,36746129396,1580,1581,1581,1580,15021
20230630,125000,36722382684,1582,1584,1584,1582,13731
20230630,124900,36700659821,1582,1584,1585,1582,7188
20230630,124800,36689282418,1584,1582,1584,1582,8366
20230630,124700,36676034382,1582,1584,1584,1581,8788
20230630,124600,36662125856,1585,1585,1586,1584,12233
20230630,124500,36642726961,1585,1587,1587,1585,2938
20230630,124400,36638067898,1587,1588,1589,1586,8754
20230630,124300,36624177685,1589,1588,1590,1587,17203
20230630,124200,36596852712,1588,1590,1590,1588,7546
20230630,124100,36584865885,1590,1589,1592,1588,9246
20230630,124000,36570172751,1589,1588,1594,1588,15323
20230630,123900,36545800519,1589,1587,1589,1584,4560
20230630,123800,36538559860,1587,1588,1588,1584,6557
20230630,123700,36528170176,1584,1584,1589,1584,23661
20230630,123600,36490664764,1584,1584,1584,1583,2047
20230630,123500,36487423772,1584,1582,1584,1582,5085
20230630,123400,36479373826,1582,1585,1586,1582,11840
20230630,123300,36460617391,1584,1584,1585,1582,10832
20230630,123200,36443463029,1584,1583,1584,1582,3698
20230630,123100,36437608425,1583,1582,1586,1580,9419
20230630,123000,36422707166,1582,1585,1586,1581,10352
20230630,122900,36406315266,1586,1581,1586,1579,11035
20230630,122800,36388859117,1581,1581,1583,1579,16947
20230630,122700,36362067982,1580,1581,1581,1578,27288
20230630,122600,36318968208,1580,1580,1581,1579,33237
20230630,122500,36266460800,1581,1581,1583,1580,13233
20230630,122400,36245542469,1581,1582,1583,1581,10034
20230630,122300,36229668326,1583,1584,1584,1581,28054
20230630,122200,36185282054,1584,1585,1586,1583,21040
20230630,122100,36151942701,1586,1586,1586,1585,8520
20230630,122000,36138430381,1587,1586,1587,1585,8216
20230630,121900,36125398957,1585,1586,1587,1585,10059
20230630,121800,36109440113,1587,1588,1588,1586,17403
20230630,121700,36081819151,1588,1590,1590,1588,10654
20230630,121600,36064895929,1589,1590,1591,1589,7765
20230630,121500,36052547497,1590,1591,1591,1590,9296
20230630,121400,36037763763,1589,1590,1591,1588,13670
20230630,121300,36016041930,1590,1594,1594,1590,7656
20230630,121200,36003856130,1594,1593,1595,1593,3646
20230630,121100,35998042655,1593,1589,1593,1588,12255
20230630,121000,35978562379,1588,1590,1590,1588,11371
20230630,120900,35960490882,1590,1593,1593,1590,15866
20230630,120800,35935249109,1592,1594,1596,1592,3831
20230630,120700,35929145848,1594,1594,1596,1593,8800
20230630,120600,35915114441,1594,1592,1594,1591,14348
20230630,120500,35892259612,1591,1591,1593,1591,11973
20230630,120400,35873198851,1591,1588,1591,1585,14018
20230630,120300,35850928350,1586,1584,1589,1584,10344
20230630,120200,35834500540,1585,1582,1589,1582,18970
20230630,120100,35804414643,1584,1581,1584,1581,12537
20230630,120000,35784589331,1581,1581,1582,1580,15850
20230630,115900,35759533974,1582,1585,1585,1581,37130
20230630,115800,35700726665,1584,1582,1587,1581,22449
20230630,115700,35665187426,1581,1580,1583,1580,19774
20230630,115600,35633912053,1580,1587,1587,1580,73593
20230630,115500,35517472713,1587,1590,1590,1586,41501
20230630,115400,35451574955,1590,1592,1592,1589,40538
20230630,115300,35387111948,1592,1592,1593,1591,7650
20230630,115200,35374929793,1593,1593,1595,1591,28612
20230630,115100,35329384866,1592,1599,1599,1590,42668
20230630,115000,35261409042,1597,1595,1600,1592,17970
20230630,114900,35232704548,1593,1593,1595,1590,60506
20230630,114800,35136419986,1593,1594,1595,1593,22753
20230630,114700,35100150974,1595,1595,1596,1595,16200
20230630,114600,35074309920,1595,1595,1596,1595,7269
20230630,114500,35062715862,1595,1598,1598,1595,19312
20230630,114400,35031907884,1598,1597,1599,1595,2543
20230630,114300,35027847987,1595,1600,1600,1595,25803
20230630,114200,34986644913,1601,1601,1604,1600,9076
20230630,114100,34972108758,1601,1598,1603,1597,8742
20230630,114000,34958134550,1597,1597,1598,1596,16952
20230630,113900,34931066132,1597,1601,1601,1596,24607
20230630,113800,34891726956,1600,1607,1607,1599,29810
20230630,113700,34843962027,1607,1605,1607,1604,24891
20230630,113600,34804022133,1606,1607,1608,1604,24723
20230630,113500,34764340484,1605,1605,1608,1602,23072
20230630,113400,34727325943,1604,1612,1612,1604,27319
20230630,113300,34683383816,1610,1611,1612,1608,27080
20230630,113200,34639764701,1610,1605,1612,1602,44979
20230630,113100,34567414732,1602,1596,1605,1596,34920
20230630,113000,34511526682,1597,1604,1604,1595,38554
20230630,112900,34449950999,1603,1610,1610,1603,11450
20230630,112800,34431571668,1609,1610,1611,1605,26220
20230630,112700,34389427095,1607,1609,1612,1606,17505
20230630,112600,34361283329,1610,1615,1615,1609,33484
20230630,112500,34307305643,1615,1610,1616,1608,43833
20230630,112400,34236647763,1610,1612,1615,1603,37647
20230630,112300,34176051743,1615,1611,1619,1608,64478
20230630,112200,34072034131,1610,1597,1611,1594,38050
20230630,112100,34011074269,1594,1600,1600,1594,20286
20230630,112000,33978698844,1595,1593,1602,1593,45142
20230630,111900,33906747767,1594,1594,1596,1593,26835
20230630,111800,33863977722,1596,1594,1596,1593,37588
20230630,111700,33804071919,1594,1601,1606,1593,47443
20230630,111600,33728194420,1602,1607,1607,1601,53010
20230630,111500,33643240072,1603,1595,1612,1593,41253
20230630,111400,33577323541,1595,1624,1625,1590,97396
20230630,111300,33420534615,1625,1626,1627,1623,114852
20230630,111200,33233923139,1626,1620,1627,1619,175597
20230630,111100,32948984368,1619,1616,1620,1613,124222
20230630,111000,32748060939,1614,1614,1617,1613,71984
20230630,110900,32631766367,1615,1604,1615,1604,55688
20230630,110800,32542036334,1607,1607,1612,1604,24510
20230630,110700,32502603781,1608,1607,1612,1604,56788
20230630,110600,32411253709,1606,1595,1607,1595,40080
20230630,110500,32347091219,1599,1604,1604,1595,16835
20230630,110400,32320174245,1604,1592,1606,1591,13557
20230630,110300,32298521139,1591,1593,1597,1589,34982
20230630,110200,32242832786,1593,1598,1598,1592,8797
20230630,110100,32228817071,1594,1600,1601,1590,37695
20230630,110000,32168635012,1600,1605,1607,1600,60961
20230630,105900,32070963982,1605,1614,1615,1605,81117
20230630,105800,31940289707,1613,1611,1618,1611,93839
20230630,105700,31788713304,1612,1605,1612,1604,66107
20230630,105600,31682355579,1604,1602,1606,1601,28628
20230630,105500,31636442173,1602,1599,1603,1597,25017
20230630,105400,31596380904,1598,1588,1599,1586,31172
20230630,105300,31546780619,1588,1590,1590,1586,31198
20230630,105200,31497254953,1588,1590,1592,1587,34151
20230630,105100,31442971049,1590,1598,1599,1590,27246
20230630,105000,31399547868,1599,1605,1605,1598,33119
20230630,104900,31346563627,1604,1609,1609,1601,18229
20230630,104800,31317294973,1608,1611,1611,1599,46411
20230630,104700,31242714652,1610,1589,1614,1589,54303
20230630,104600,31155504334,1590,1584,1598,1580,61431
20230630,104500,31058203489,1583,1581,1592,1581,41328
20230630,104400,30992708351,1583,1592,1592,1581,45364
20230630,104300,30920851796,1593,1592,1593,1584,70288
20230630,104200,30809223006,1593,1598,1599,1592,49127
20230630,104100,30730841349,1598,1603,1603,1596,28609
20230630,104000,30685105433,1603,1612,1612,1602,33876
20230630,103900,30630630995,1613,1616,1618,1611,10352
20230630,103800,30613902899,1616,1624,1624,1611,70476
20230630,103700,30499728932,1624,1617,1624,1617,69042
20230630,103600,30387815306,1617,1617,1618,1610,51112
20230630,103500,30305196101,1618,1600,1618,1600,44276
20230630,103400,30233948807,1600,1595,1600,1595,16723
20230630,103300,30207243573,1595,1598,1598,1595,39667
20230630,103200,30143894409,1598,1598,1600,1597,12588
20230630,103100,30123783329,1597,1601,1602,1597,26957
20230630,103000,30080675395,1601,1600,1603,1599,20087
20230630,102900,30048524101,1600,1595,1602,1595,14161
20230630,102800,30025899511,1595,1598,1608,1590,64515
20230630,102700,29922981641,1599,1602,1611,1599,28662
20230630,102600,29877001860,1603,1610,1611,1601,99530
20230630,102500,29717414037,1611,1626,1627,1610,71666
20230630,102400,29601199133,1626,1628,1630,1623,140195
20230630,102300,29373109914,1628,1618,1637,1618,302511
20230630,102200,28880286938,1619,1613,1619,1612,105902
20230630,102100,28709191184,1612,1608,1613,1606,43197
20230630,102000,28639677212,1607,1615,1615,1605,64301
20230630,101900,28536233711,1615,1601,1617,1600,140012
20230630,101800,28311085097,1601,1588,1601,1588,75468
20230630,101700,28190612827,1589,1579,1589,1579,37152
20230630,101600,28131732930,1579,1583,1584,1579,26829
20230630,101500,28089333354,1581,1586,1588,1579,21212
20230630,101400,28055768622,1586,1580,1588,1579,14141
20230630,101300,28033395340,1580,1583,1583,1577,30936
20230630,101200,27984554411,1584,1588,1588,1582,34442
20230630,101100,27929979943,1586,1596,1597,1586,21530
20230630,101000,27895711680,1595,1596,1598,1595,30278
20230630,100900,27847368889,1596,1600,1603,1596,57114
20230630,100800,27755971830,1602,1597,1602,1593,32787
20230630,100700,27703555716,1597,1582,1600,1581,34223
20230630,100600,27649138328,1581,1596,1596,1578,46704
20230630,100500,27575130706,1596,1600,1600,1596,42337
20230630,100400,27507475319,1600,1616,1616,1598,64595
20230630,100300,27403641872,1615,1614,1618,1612,72924
20230630,100200,27285853253,1614,1608,1619,1607,126771
20230630,100100,27081371294,1607,1602,1609,1597,101580
20230630,100000,26918541440,1602,1573,1602,1572,118240
20230630,095900,26730963784,1572,1565,1573,1562,60441
20230630,095800,26636254924,1566,1560,1566,1558,61479
20230630,095700,26540313318,1561,1570,1570,1556,136114
20230630,095600,26327753985,1570,1587,1587,1570,167847
20230630,095500,26062690583,1588,1591,1592,1585,71637
20230630,095400,25948897514,1590,1591,1593,1588,90611
20230630,095300,25804911101,1590,1593,1594,1590,67672
20230630,095200,25697213988,1594,1596,1596,1592,42188
20230630,095100,25629949448,1596,1600,1600,1595,63513
20230630,095000,25528543942,1602,1611,1612,1600,51536
20230630,094900,25445753542,1610,1611,1613,1608,27115
20230630,094800,25402072909,1614,1618,1618,1607,46146
20230630,094700,25327582782,1618,1606,1620,1603,44813
20230630,094600,25255161122,1606,1605,1606,1601,31631
20230630,094500,25204447466,1600,1593,1606,1591,74197
20230630,094400,25085867531,1591,1615,1615,1590,133523
20230630,094300,24871698024,1614,1629,1629,1614,101472
20230630,094200,24707253864,1629,1617,1634,1616,118717
20230630,094100,24514503161,1617,1618,1619,1616,84746
20230630,094000,24377429723,1616,1601,1617,1600,78064
20230630,093900,24251527610,1600,1590,1600,1589,77899
20230630,093800,24127275865,1589,1595,1595,1588,117676
20230630,093700,23940159657,1595,1593,1602,1588,164038
20230630,093600,23678732075,1591,1610,1610,1591,306039
20230630,093500,23188568500,1608,1621,1622,1605,193934
20230630,093400,22875278299,1621,1620,1627,1620,76029
20230630,093300,22751942737,1627,1634,1638,1618,190664
20230630,093200,22441590473,1633,1638,1639,1631,93560
20230630,093100,22288609861,1638,1623,1639,1620,124666
20230630,093000,22085648097,1623,1638,1639,1600,384059
20230630,092900,21466470079,1638,1673,1688,1638,577115
20230630,092800,20503896506,1672,1658,1674,1657,309456
20230630,092700,19988167419,1659,1652,1659,1647,124587
20230630,092600,19781992155,1651,1662,1663,1650,207359
20230630,092500,19438308864,1662,1648,1671,1646,272821
20230630,092400,18986101545,1648,1643,1651,1643,177319
20230630,092300,18693809483,1643,1664,1668,1641,304933
20230630,092200,18189867525,1661,1626,1666,1626,482253
20230630,092100,17394469319,1627,1650,1653,1600,390796
20230630,092000,16759406050,1650,1663,1683,1648,440803
20230630,091900,16026007913,1663,1680,1689,1645,390986
20230630,091800,15377188510,1680,1609,1693,1609,826823
20230630,091700,14001848351,1609,1602,1610,1585,317949
20230630,091600,13494293965,1602,1642,1646,1580,668107
20230630,091500,12421716603,1640,1664,1670,1639,802172
20230630,091400,11090762399,1655,1655,1655,1655,0
20230630,091300,11090762399,1655,1649,1655,1647,312679
20230630,091200,10574310569,1650,1597,1650,1589,1337716
20230630,091100,8408219604,1596,1541,1597,1536,574024
20230630,091000,7506915438,1541,1515,1550,1514,368622
20230630,090900,6941126908,1514,1512,1515,1508,109855
20230630,090800,6775081500,1512,1518,1520,1507,210273
20230630,090700,6456838080,1518,1482,1520,1482,272403
20230630,090600,6047403089,1483,1473,1483,1451,250032
20230630,090500,5680414052,1473,1504,1504,1473,406493
20230630,090400,5073067721,1504,1540,1544,1500,487562
20230630,090300,4332636099,1540,1551,1600,1531,943965
20230630,090200,2856501495,1552,1505,1597,1503,1875722
20230630,090100,0,1360,1360,1360,1360,0
20230630,090000,0,1360,1360,1360,1360,0