stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,201500,8781034070,3050,3050,3050,3050,13582
20230630,201400,8781034070,3050,3050,3050,3050,0
20230630,201300,8781034070,3050,3050,3050,3050,0
20230630,201200,8781034070,3050,3050,3050,3050,0
20230630,201100,8781034070,3050,3050,3050,3050,0
20230630,201000,8781034070,3050,3050,3050,3050,0
20230630,200900,8781034070,3050,3050,3050,3050,0
20230630,200800,8781034070,3050,3050,3050,3050,0
20230630,200700,8781034070,3050,3050,3050,3050,0
20230630,200600,8781034070,3050,3050,3050,3050,0
20230630,200500,8781034070,3050,3050,3050,3050,0
20230630,200400,8781034070,3050,3050,3050,3050,0
20230630,200300,8781034070,3050,3050,3050,3050,0
20230630,200200,8781034070,3050,3050,3050,3050,0
20230630,200100,8781034070,3050,3050,3050,3050,0
20230630,200000,8781034070,3050,3050,3050,3050,0
20230630,195900,8781034070,3050,3050,3050,3050,0
20230630,195800,8781034070,3050,3050,3050,3050,0
20230630,195700,8781034070,3050,3050,3050,3050,0
20230630,195600,8781034070,3050,3050,3050,3050,0
20230630,195500,8781034070,3050,3050,3050,3050,0
20230630,195400,8781034070,3050,3050,3050,3050,0
20230630,195300,8781034070,3050,3050,3050,3050,0
20230630,195200,8781034070,3050,3050,3050,3050,0
20230630,195100,8781034070,3050,3050,3050,3050,0
20230630,195000,8781034070,3050,3050,3050,3050,0
20230630,194900,8781034070,3050,3050,3050,3050,0
20230630,194800,8781034070,3050,3050,3050,3050,0
20230630,194700,8781034070,3050,3050,3050,3050,0
20230630,194600,8781034070,3050,3050,3050,3050,0
20230630,194500,8781034070,3050,3050,3050,3050,13582
20230630,194400,8781034070,3050,3050,3050,3050,0
20230630,194300,8781034070,3050,3050,3050,3050,0
20230630,194200,8781034070,3050,3050,3050,3050,0
20230630,194100,8781034070,3050,3050,3050,3050,0
20230630,194000,8781034070,3050,3050,3050,3050,0
20230630,193900,8781034070,3050,3050,3050,3050,0
20230630,193800,8781034070,3050,3050,3050,3050,0
20230630,193700,8781034070,3050,3050,3050,3050,0
20230630,193600,8781034070,3050,3050,3050,3050,0
20230630,193500,8781034070,3050,3050,3050,3050,0
20230630,193400,8781034070,3050,3050,3050,3050,0
20230630,193300,8781034070,3050,3050,3050,3050,0
20230630,193200,8781034070,3050,3050,3050,3050,0
20230630,193100,8781034070,3050,3050,3050,3050,0
20230630,193000,8781034070,3050,3050,3050,3050,0
20230630,192900,8781034070,3050,3050,3050,3050,0
20230630,192800,8781034070,3050,3050,3050,3050,0
20230630,192700,8781034070,3050,3050,3050,3050,0
20230630,192600,8781034070,3050,3050,3050,3050,0
20230630,192500,8781034070,3050,3050,3050,3050,0
20230630,192400,8781034070,3050,3050,3050,3050,0
20230630,192300,8781034070,3050,3050,3050,3050,0
20230630,192200,8781034070,3050,3050,3050,3050,0
20230630,192100,8781034070,3050,3050,3050,3050,0
20230630,192000,8781034070,3050,3050,3050,3050,0
20230630,191900,8781034070,3050,3050,3050,3050,0
20230630,191800,8781034070,3050,3050,3050,3050,0
20230630,191700,8781034070,3050,3050,3050,3050,0
20230630,191600,8781034070,3050,3050,3050,3050,0
20230630,191500,8781034070,3050,3050,3050,3050,13582
20230630,191400,8781034070,3050,3050,3050,3050,0
20230630,191300,8781034070,3050,3050,3050,3050,0
20230630,191200,8781034070,3050,3050,3050,3050,0
20230630,191100,8781034070,3050,3050,3050,3050,0
20230630,191000,8781034070,3050,3050,3050,3050,0
20230630,190900,8781034070,3050,3050,3050,3050,0
20230630,190800,8781034070,3050,3050,3050,3050,0
20230630,190700,8781034070,3050,3050,3050,3050,0
20230630,190600,8781034070,3050,3050,3050,3050,0
20230630,190500,8781034070,3050,3050,3050,3050,0
20230630,190400,8781034070,3050,3050,3050,3050,0
20230630,190300,8781034070,3050,3050,3050,3050,0
20230630,190200,8781034070,3050,3050,3050,3050,0
20230630,190100,8781034070,3050,3050,3050,3050,0
20230630,190000,8781034070,3050,3050,3050,3050,0
20230630,185900,8781034070,3050,3050,3050,3050,0
20230630,185800,8781034070,3050,3050,3050,3050,0
20230630,185700,8781034070,3050,3050,3050,3050,0
20230630,185600,8781034070,3050,3050,3050,3050,0
20230630,185500,8781034070,3050,3050,3050,3050,0
20230630,185400,8781034070,3050,3050,3050,3050,0
20230630,185300,8781034070,3050,3050,3050,3050,0
20230630,185200,8781034070,3050,3050,3050,3050,0
20230630,185100,8781034070,3050,3050,3050,3050,0
20230630,185000,8781034070,3050,3050,3050,3050,0
20230630,184900,8781034070,3050,3050,3050,3050,0
20230630,184800,8781034070,3050,3050,3050,3050,0
20230630,184700,8781034070,3050,3050,3050,3050,0
20230630,184600,8781034070,3050,3050,3050,3050,0
20230630,184500,8781034070,3050,3050,3050,3050,13582
20230630,184400,8781034070,3050,3050,3050,3050,0
20230630,184300,8781034070,3050,3050,3050,3050,0
20230630,184200,8781034070,3050,3050,3050,3050,0
20230630,184100,8781034070,3050,3050,3050,3050,0
20230630,184000,8781034070,3050,3050,3050,3050,0
20230630,183900,8781034070,3050,3050,3050,3050,0
20230630,183800,8781034070,3050,3050,3050,3050,0
20230630,183700,8781034070,3050,3050,3050,3050,0
20230630,183600,8781034070,3050,3050,3050,3050,0
20230630,183500,8781034070,3050,3050,3050,3050,0
20230630,183400,8781034070,3050,3050,3050,3050,0
20230630,183300,8781034070,3050,3050,3050,3050,0
20230630,183200,8781034070,3050,3050,3050,3050,0
20230630,183100,8781034070,3050,3050,3050,3050,0
20230630,183000,8781034070,3050,3050,3050,3050,0
20230630,182900,8781034070,3050,3050,3050,3050,0
20230630,182800,8781034070,3050,3050,3050,3050,0
20230630,182700,8781034070,3050,3050,3050,3050,0
20230630,182600,8781034070,3050,3050,3050,3050,0
20230630,182500,8781034070,3050,3050,3050,3050,0
20230630,182400,8781034070,3050,3050,3050,3050,0
20230630,182300,8781034070,3050,3050,3050,3050,0
20230630,182200,8781034070,3050,3050,3050,3050,0
20230630,182100,8781034070,3050,3050,3050,3050,0
20230630,182000,8781034070,3050,3050,3050,3050,0
20230630,181900,8781034070,3050,3050,3050,3050,0
20230630,181800,8781034070,3050,3050,3050,3050,0
20230630,181700,8781034070,3050,3050,3050,3050,0
20230630,181600,8781034070,3050,3050,3050,3050,0
20230630,181500,8781034070,3050,3050,3050,3050,13582
20230630,181400,8781034070,3050,3050,3050,3050,0
20230630,181300,8781034070,3050,3050,3050,3050,0
20230630,181200,8781034070,3050,3050,3050,3050,0
20230630,181100,8781034070,3050,3050,3050,3050,0
20230630,181000,8781034070,3050,3050,3050,3050,0
20230630,180900,8781034070,3050,3050,3050,3050,0
20230630,180800,8781034070,3050,3050,3050,3050,0
20230630,180700,8781034070,3050,3050,3050,3050,0
20230630,180600,8781034070,3050,3050,3050,3050,0
20230630,180500,8781034070,3050,3050,3050,3050,0
20230630,180400,8781034070,3050,3050,3050,3050,0
20230630,180300,8781034070,3050,3050,3050,3050,0
20230630,180200,8781034070,3050,3050,3050,3050,0
20230630,180100,8781034070,3050,3050,3050,3050,0
20230630,180000,8781034070,3050,3050,3050,3050,0
20230630,175900,8781034070,3050,3050,3050,3050,0
20230630,175800,8781034070,3050,3050,3050,3050,0
20230630,175700,8781034070,3050,3050,3050,3050,0
20230630,175600,8781034070,3050,3050,3050,3050,0
20230630,175500,8781034070,3050,3050,3050,3050,0
20230630,175400,8781034070,3050,3050,3050,3050,0
20230630,175300,8781034070,3050,3050,3050,3050,0
20230630,175200,8781034070,3050,3050,3050,3050,0
20230630,175100,8781034070,3050,3050,3050,3050,0
20230630,175000,8781034070,3050,3050,3050,3050,0
20230630,174900,8781034070,3050,3050,3050,3050,0
20230630,174800,8781034070,3050,3050,3050,3050,0
20230630,174700,8781034070,3050,3050,3050,3050,0
20230630,174600,8781034070,3050,3050,3050,3050,0
20230630,174500,8781034070,3050,3050,3050,3050,13582
20230630,174400,8781034070,3050,3050,3050,3050,0
20230630,174300,8781034070,3050,3050,3050,3050,0
20230630,174200,8781034070,3050,3050,3050,3050,0
20230630,174100,8781034070,3050,3050,3050,3050,0
20230630,174000,8781034070,3050,3050,3050,3050,0
20230630,173900,8781034070,3050,3050,3050,3050,0
20230630,173800,8781034070,3050,3050,3050,3050,0
20230630,173700,8781034070,3050,3050,3050,3050,0
20230630,173600,8781034070,3050,3050,3050,3050,0
20230630,173500,8781034070,3050,3050,3050,3050,0
20230630,173400,8781034070,3050,3050,3050,3050,0
20230630,173300,8781034070,3050,3050,3050,3050,0
20230630,173200,8781034070,3050,3050,3050,3050,0
20230630,173100,8781034070,3050,3050,3050,3050,0
20230630,173000,8781034070,3050,3050,3050,3050,0
20230630,172900,8781034070,3050,3050,3050,3050,0
20230630,172800,8781034070,3050,3050,3050,3050,0
20230630,172700,8781034070,3050,3050,3050,3050,0
20230630,172600,8781034070,3050,3050,3050,3050,0
20230630,172500,8781034070,3050,3050,3050,3050,0
20230630,172400,8781034070,3050,3050,3050,3050,0
20230630,172300,8781034070,3050,3050,3050,3050,0
20230630,172200,8781034070,3050,3050,3050,3050,0
20230630,172100,8781034070,3050,3050,3050,3050,0
20230630,172000,8781034070,3050,3050,3050,3050,0
20230630,171900,8781034070,3050,3050,3050,3050,0
20230630,171800,8781034070,3050,3050,3050,3050,0
20230630,171700,8781034070,3050,3050,3050,3050,0
20230630,171600,8781034070,3050,3050,3050,3050,0
20230630,171500,8781034070,3050,3050,3050,3050,13582
20230630,171400,8781034070,3050,3050,3050,3050,0
20230630,171300,8781034070,3050,3050,3050,3050,0
20230630,171200,8781034070,3050,3050,3050,3050,0
20230630,171100,8781034070,3050,3050,3050,3050,0
20230630,171000,8781034070,3050,3050,3050,3050,0
20230630,170900,8781034070,3050,3050,3050,3050,0
20230630,170800,8781034070,3050,3050,3050,3050,0
20230630,170700,8781034070,3050,3050,3050,3050,0
20230630,170600,8781034070,3050,3050,3050,3050,0
20230630,170500,8781034070,3050,3050,3050,3050,0
20230630,170400,8781034070,3050,3050,3050,3050,0
20230630,170300,8781034070,3050,3050,3050,3050,0
20230630,170200,8781034070,3050,3050,3050,3050,0
20230630,170100,8781034070,3050,3050,3050,3050,0
20230630,170000,8781034070,3050,3050,3050,3050,0
20230630,165900,8781034070,3050,3050,3050,3050,0
20230630,165800,8781034070,3050,3050,3050,3050,0
20230630,165700,8781034070,3050,3050,3050,3050,0
20230630,165600,8781034070,3050,3050,3050,3050,0
20230630,165500,8781034070,3050,3050,3050,3050,0
20230630,165400,8781034070,3050,3050,3050,3050,0
20230630,165300,8781034070,3050,3050,3050,3050,0
20230630,165200,8781034070,3050,3050,3050,3050,0
20230630,165100,8781034070,3050,3050,3050,3050,0
20230630,165000,8781034070,3050,3050,3050,3050,0
20230630,164900,8781034070,3050,3050,3050,3050,0
20230630,164800,8781034070,3050,3050,3050,3050,0
20230630,164700,8781034070,3050,3050,3050,3050,0
20230630,164600,8781034070,3050,3050,3050,3050,0
20230630,164500,8781034070,3050,3050,3050,3050,13582
20230630,164400,8781034070,3050,3050,3050,3050,0
20230630,164300,8781034070,3050,3050,3050,3050,0
20230630,164200,8781034070,3050,3050,3050,3050,0
20230630,164100,8781034070,3050,3050,3050,3050,0
20230630,164000,8781034070,3050,3050,3050,3050,0
20230630,163900,8781034070,3050,3050,3050,3050,0
20230630,163800,8781034070,3050,3050,3050,3050,0
20230630,163700,8781034070,3050,3050,3050,3050,0
20230630,163600,8781034070,3050,3050,3050,3050,0
20230630,163500,8781034070,3050,3050,3050,3050,0
20230630,163400,8781034070,3050,3050,3050,3050,0
20230630,163300,8781034070,3050,3050,3050,3050,0
20230630,163200,8781034070,3050,3050,3050,3050,0
20230630,163100,8781034070,3050,3050,3050,3050,0
20230630,163000,8781034070,3050,3050,3050,3050,0
20230630,162900,8781034070,3050,3050,3050,3050,0
20230630,162800,8781034070,3050,3050,3050,3050,0
20230630,162700,8781034070,3050,3050,3050,3050,0
20230630,162600,8781034070,3050,3050,3050,3050,0
20230630,162500,8781034070,3050,3050,3050,3050,0
20230630,162400,8781034070,3050,3050,3050,3050,0
20230630,162300,8781034070,3050,3050,3050,3050,0
20230630,162200,8781034070,3050,3050,3050,3050,0
20230630,162100,8781034070,3050,3050,3050,3050,0
20230630,162000,8781034070,3050,3050,3050,3050,0
20230630,161900,8781034070,3050,3050,3050,3050,0
20230630,161800,8781034070,3050,3050,3050,3050,0
20230630,161700,8781034070,3050,3050,3050,3050,0
20230630,161600,8781034070,3050,3050,3050,3050,0
20230630,161500,8781034070,3050,3050,3050,3050,13582
20230630,161400,8781034070,3050,3050,3050,3050,0
20230630,161300,8781034070,3050,3050,3050,3050,0
20230630,161200,8781034070,3050,3050,3050,3050,0
20230630,161100,8781034070,3050,3050,3050,3050,0
20230630,161000,8781034070,3050,3050,3050,3050,0
20230630,160900,8781034070,3050,3050,3050,3050,0
20230630,160800,8781034070,3050,3050,3050,3050,0
20230630,160700,8781034070,3050,3050,3050,3050,0
20230630,160600,8781034070,3050,3050,3050,3050,0
20230630,160500,8781034070,3050,3050,3050,3050,0
20230630,160400,8781034070,3050,3050,3050,3050,0
20230630,160300,8781034070,3050,3050,3050,3050,0
20230630,160200,8781034070,3050,3050,3050,3050,0
20230630,160100,8781034070,3050,3050,3050,3050,0
20230630,160000,8781034070,3050,3050,3050,3050,0
20230630,155900,8781034070,3050,3050,3050,3050,0
20230630,155800,8781034070,3050,3050,3050,3050,0
20230630,155700,8781034070,3050,3050,3050,3050,0
20230630,155600,8781034070,3050,3050,3050,3050,0
20230630,155500,8781034070,3050,3050,3050,3050,0
20230630,155400,8781034070,3050,3050,3050,3050,0
20230630,155300,8781034070,3050,3050,3050,3050,0
20230630,155200,8781034070,3050,3050,3050,3050,0
20230630,155100,8781034070,3050,3050,3050,3050,0
20230630,155000,8781034070,3050,3050,3050,3050,0
20230630,154900,8781034070,3050,3050,3050,3050,0
20230630,154800,8781034070,3050,3050,3050,3050,0
20230630,154700,8781034070,3050,3050,3050,3050,0
20230630,154600,8781034070,3050,3050,3050,3050,0
20230630,154500,8781034070,3050,3050,3050,3050,13582
20230630,154400,8781034070,3050,3050,3050,3050,0
20230630,154300,8781034070,3050,3050,3050,3050,0
20230630,154200,8781034070,3050,3050,3050,3050,0
20230630,154100,8781034070,3050,3050,3050,3050,0
20230630,154000,8781034070,3050,3050,3050,3050,0
20230630,153900,8781034070,3050,3050,3050,3050,0
20230630,153800,8781034070,3050,3050,3050,3050,0
20230630,153700,8781034070,3050,3050,3050,3050,0
20230630,153600,8781034070,3050,3050,3050,3050,0
20230630,153500,8781034070,3050,3050,3050,3050,0
20230630,153400,8781034070,3050,3050,3050,3050,0
20230630,153300,8781034070,3050,3050,3050,3050,0
20230630,153200,8781034070,3050,3050,3050,3050,0
20230630,153100,8781034070,3050,3050,3050,3050,0
20230630,153000,8781034070,3050,3050,3050,3050,13582
20230630,152900,8739608970,3035,3035,3035,3035,0
20230630,152800,8739608970,3035,3035,3035,3035,0
20230630,152700,8739608970,3035,3035,3035,3035,0
20230630,152600,8739608970,3035,3035,3035,3035,0
20230630,152500,8739608970,3035,3035,3035,3035,0
20230630,152400,8739608970,3035,3035,3035,3035,0
20230630,152300,8739608970,3035,3035,3035,3035,0
20230630,152200,8739608970,3035,3035,3035,3035,0
20230630,152100,8739608970,3035,3035,3035,3035,0
20230630,152000,8739608970,3035,3035,3035,3035,0
20230630,151900,8739608970,3035,3040,3045,3035,5459
20230630,151800,8723007190,3040,3045,3045,3035,6389
20230630,151700,8703589880,3045,3040,3045,3035,3096
20230630,151600,8694180810,3040,3045,3045,3040,193
20230630,151500,8693594045,3045,3040,3045,3035,2439
20230630,151400,8686183475,3040,3040,3040,3040,5191
20230630,151300,8670402835,3045,3040,3045,3040,669
20230630,151200,8668368800,3040,3040,3040,3040,103
20230630,151100,8668055680,3045,3045,3045,3045,3392
20230630,151000,8657727040,3050,3045,3050,3045,4249
20230630,150900,8644788270,3040,3040,3045,3040,3839
20230630,150800,8633098695,3045,3040,3045,3040,10103
20230630,150700,8602336540,3040,3040,3045,3030,1083
20230630,150600,8599054985,3045,3045,3045,3045,102
20230630,150500,8598744395,3045,3030,3045,3030,12181
20230630,150400,8561773300,3030,3035,3035,3030,391
20230630,150300,8560588560,3025,3030,3030,3025,307
20230630,150200,8559659070,3025,3025,3025,3025,4690
20230630,150100,8545471820,3025,3030,3030,3025,1397
20230630,150000,8541245245,3030,3030,3030,3025,827
20230630,145900,8538741920,3025,3025,3030,3025,1627
20230630,145800,8533819745,3025,3030,3030,3025,206
20230630,145700,8533195695,3030,3035,3035,3025,1436
20230630,145600,8528848440,3035,3035,3035,3025,22086
20230630,145500,8461913500,3035,3040,3045,3035,1759
20230630,145400,8456570870,3040,3045,3045,3040,4200
20230630,145300,8443800995,3045,3045,3045,3040,288
20230630,145200,8442924385,3045,3045,3045,3040,240
20230630,145100,8442194605,3040,3040,3045,3040,3066
20230630,145000,8432873515,3045,3045,3045,3045,139
20230630,144900,8432450260,3045,3040,3045,3040,1001
20230630,144800,8429406215,3045,3050,3050,3040,582
20230630,144700,8427634270,3045,3045,3050,3040,899
20230630,144600,8424896950,3045,3045,3045,3040,2785
20230630,144500,8416430540,3040,3045,3045,3040,2724
20230630,144400,8408148560,3045,3045,3050,3040,4345
20230630,144300,8394922050,3050,3045,3050,3040,12979
20230630,144200,8355347915,3035,3035,3035,3035,7
20230630,144100,8355326670,3045,3045,3045,3045,0
20230630,144000,8355326670,3045,3045,3045,3045,201
20230630,143900,8354714625,3035,3035,3035,3035,63
20230630,143800,8354523420,3035,3050,3050,3035,2241
20230630,143700,8347718265,3050,3050,3050,3040,643
20230630,143600,8345761825,3050,3050,3050,3045,2143
20230630,143500,8339233130,3050,3045,3050,3045,402
20230630,143400,8338009035,3045,3050,3050,3045,3584
20230630,143300,8327093655,3050,3045,3050,3045,306
20230630,143200,8326160650,3040,3045,3045,3040,629
20230630,143100,8324245385,3045,3030,3050,3030,15391
20230630,143000,8277417625,3030,3025,3030,3025,5459
20230630,142900,8260895855,3025,3025,3025,3025,1600
20230630,142800,8256055855,3025,3030,3030,3025,1883
20230630,142700,8250354830,3025,3025,3025,3025,0
20230630,142600,8250354830,3025,3025,3030,3025,3522
20230630,142500,8239700775,3025,3030,3030,3025,1356
20230630,142400,8235594255,3030,3030,3035,3025,104
20230630,142300,8235279140,3030,3030,3030,3030,447
20230630,142200,8233924730,3035,3035,3035,3035,520
20230630,142100,8232346530,3035,3035,3035,3035,100
20230630,142000,8232043030,3030,3030,3030,3030,27
20230630,141900,8231961220,3025,3025,3025,3025,211
20230630,141800,8231322945,3025,3025,3025,3025,396
20230630,141700,8230125045,3025,3025,3025,3025,567
20230630,141600,8228409870,3025,3025,3025,3025,1000
20230630,141500,8225384870,3040,3040,3040,3040,2
20230630,141400,8225378790,3020,3020,3020,3020,0
20230630,141300,8225378790,3020,3025,3045,3020,1309
20230630,141200,8221404895,3015,3030,3030,3015,2052
20230630,141100,8215209680,3020,3025,3025,3020,3601
20230630,141000,8204324720,3030,3025,3030,3025,3892
20230630,140900,8192551270,3025,3045,3045,3025,7625
20230630,140800,8169433470,3050,3055,3055,3050,1936
20230630,140700,8163528575,3055,3050,3055,3050,1686
20230630,140600,8158386075,3050,3060,3060,3050,8269
20230630,140500,8133088555,3060,3050,3065,3050,69
20230630,140400,8132877545,3060,3055,3060,3055,1429
20230630,140300,8128505940,3055,3050,3055,3045,13555
20230630,140200,8087163180,3045,3030,3045,3030,12015
20230630,140100,8050686625,3030,3020,3030,3020,671
20230630,140000,8048660155,3020,3020,3020,3020,1408
20230630,135900,8044407995,3020,3015,3020,3015,10
20230630,135800,8044377840,3020,3015,3020,3015,517
20230630,135700,8042819080,3015,3020,3030,3015,404
20230630,135600,8041600855,3030,3030,3030,3030,1
20230630,135500,8041597825,3020,3020,3020,3020,0
20230630,135400,8041597825,3020,3020,3030,3020,41
20230630,135300,8041473995,3020,3020,3020,3020,124
20230630,135200,8041099515,3020,3015,3020,3015,311
20230630,135100,8040161845,3020,3020,3020,3020,166
20230630,135000,8039660525,3025,3030,3030,3025,1344
20230630,134900,8035594075,3035,3035,3035,3035,1
20230630,134800,8035591040,3035,3035,3035,3035,15
20230630,134700,8035545515,3035,3035,3035,3035,50
20230630,134600,8035393765,3035,3035,3035,3035,11
20230630,134500,8035360380,3035,3035,3035,3035,0
20230630,134400,8035360380,3035,3035,3040,3035,132
20230630,134300,8034959220,3040,3040,3040,3025,5636
20230630,134200,8017900780,3040,3025,3040,3025,54
20230630,134100,8017736665,3025,3025,3025,3025,132
20230630,134000,8017337365,3035,3040,3040,3035,160
20230630,133900,8016851065,3040,3040,3040,3035,3814
20230630,133800,8005264685,3035,3035,3035,3035,2371
20230630,133700,7998068700,3035,3010,3035,3010,10272
20230630,133600,7966997180,3020,3015,3020,3015,1554
20230630,133500,7962304115,3015,3020,3020,3015,430
20230630,133400,7961006655,3015,3015,3015,3015,1772
20230630,133300,7955664075,3010,3010,3010,3010,989
20230630,133200,7952687185,3010,3010,3010,3010,78
20230630,133100,7952452405,3005,3005,3005,3005,5
20230630,133000,7952437380,3010,3005,3010,3005,2543
20230630,132900,7944783165,3010,3005,3010,3005,6015
20230630,132800,7926680665,3005,3005,3005,3000,87
20230630,132700,7926419380,3005,3005,3005,3005,503
20230630,132600,7924907865,3005,3000,3005,3000,1364
20230630,132500,7920815815,3000,3000,3010,3000,3729
20230630,132400,7909628805,2995,2995,2995,2995,2100
20230630,132300,7903339305,2995,2995,3000,2995,4061
20230630,132200,7891171535,3000,3000,3000,3000,0
20230630,132100,7891171535,3000,2990,3000,2990,1319
20230630,132000,7887224170,2990,2995,2995,2990,210
20230630,131900,7886595265,2990,2990,2995,2990,8799
20230630,131800,7860284240,2990,2990,2995,2990,694
20230630,131700,7858207165,2990,2995,2995,2990,1354
20230630,131600,7854156935,3000,2995,3000,2995,290
20230630,131500,7853288380,2995,2995,2995,2995,17
20230630,131400,7853237465,2995,2995,3005,2995,1988
20230630,131300,7847264525,2990,2990,2990,2990,1
20230630,131200,7847261535,2995,2990,2995,2990,717
20230630,131100,7845115120,2995,2995,2995,2995,13
20230630,131000,7845076185,3000,3000,3000,2990,16177
20230630,130900,7796580985,3000,3000,3000,3000,1301
20230630,130800,7792677985,3005,3000,3005,3000,912
20230630,130700,7789941935,3000,3000,3000,3000,881
20230630,130600,7787298935,3000,3005,3005,3000,71
20230630,130500,7787085585,3005,3005,3005,3005,4
20230630,130400,7787073565,3000,3000,3005,3000,1763
20230630,130300,7781784365,3005,3005,3005,3005,424
20230630,130200,7780510245,3005,3000,3005,3000,1333
20230630,130100,7776511235,3000,3000,3000,3000,100
20230630,130000,7776211235,3000,3000,3000,3000,1002
20230630,125900,7773205235,3000,3005,3005,3000,750
20230630,125800,7770952985,3005,3005,3005,3005,517
20230630,125700,7769399400,3000,3005,3005,3000,759
20230630,125600,7767121405,3005,3005,3005,3005,301
20230630,125500,7766216900,3005,3000,3005,3000,2919
20230630,125400,7757450660,3000,3000,3000,3000,110
20230630,125300,7757120660,2990,2990,2990,2990,0
20230630,125200,7757120660,2990,2980,2990,2980,3746
20230630,125100,7745941700,2980,2985,2985,2980,1010
20230630,125000,7742931810,2980,2985,2985,2980,4602
20230630,124900,7729201585,2985,2990,2990,2985,3398
20230630,124800,7719053865,2985,2985,2990,2985,1873
20230630,124700,7713462875,2985,2985,2985,2985,368
20230630,124600,7712364395,2985,2995,2995,2985,16221
20230630,124500,7663865845,2995,2995,3000,2990,1322
20230630,124400,7659908815,2995,3005,3005,2990,20422
20230630,124300,7598673240,3000,3010,3010,3000,948
20230630,124200,7595825915,3010,3010,3010,3000,11336
20230630,124100,7561758415,3005,3005,3010,3005,1055
20230630,124000,7558588115,3005,3010,3010,3005,2570
20230630,123900,7550853065,3015,3015,3015,3015,0
20230630,123800,7550853065,3015,3015,3015,3010,1563
20230630,123700,7546148340,3015,3010,3015,3010,4130
20230630,123600,7533716950,3015,3015,3015,3015,213
20230630,123500,7533074755,3015,3015,3015,3015,97
20230630,123400,7532782300,3015,3015,3015,3015,100
20230630,123300,7532480800,3015,3010,3015,3010,963
20230630,123200,7529578355,3010,3010,3010,3010,50
20230630,123100,7529427855,3010,3015,3015,3010,218
20230630,123000,7528770835,3020,3020,3020,3020,8
20230630,122900,7528746675,3020,3015,3020,3010,2372
20230630,122800,7521603625,3020,3020,3020,3020,6
20230630,122700,7521585505,3010,3010,3020,3010,5638
20230630,122600,7504615055,3010,3010,3010,3010,200
20230630,122500,7504013055,3010,3020,3020,3010,113
20230630,122400,7503672885,3020,3015,3020,3015,91
20230630,122300,7503398070,3020,3020,3020,3010,2075
20230630,122200,7497150465,3015,3015,3015,3010,2200
20230630,122100,7490525315,3010,3015,3020,3010,131
20230630,122000,7490130365,3010,3015,3020,3010,5732
20230630,121900,7472855825,3020,3020,3030,3020,1836
20230630,121800,7467311095,3020,3020,3020,3020,304
20230630,121700,7466393015,3020,3030,3030,3020,1685
20230630,121600,7461288875,3030,3030,3030,3030,642
20230630,121500,7459343615,3020,3020,3020,3020,1489
20230630,121400,7454846835,3035,3030,3035,3030,100
20230630,121300,7454543435,3035,3035,3035,3020,485
20230630,121200,7453076920,3035,3025,3040,3025,2178
20230630,121100,7446475865,3025,3025,3025,3025,11
20230630,121000,7446442590,3025,3030,3030,3020,246
20230630,120900,7445698475,3030,3025,3030,3015,6450
20230630,120800,7426231870,3025,3025,3025,3025,1007
20230630,120700,7423185695,3030,3025,3030,3025,9
20230630,120600,7423158465,3020,3020,3020,3020,3094
20230630,120500,7413814585,3020,3020,3020,3020,0
20230630,120400,7413814585,3020,3020,3020,3020,750
20230630,120300,7411549585,3020,3020,3020,3020,460
20230630,120200,7410160385,3020,3030,3030,3020,3169
20230630,120100,7400589995,3030,3030,3030,3030,865
20230630,120000,7397969045,3030,3020,3030,3020,10004
20230630,115900,7367660075,3020,3025,3025,3020,2071
20230630,115800,7361404760,3025,3025,3025,3020,167
20230630,115700,7360899865,3025,3020,3025,3020,1654
20230630,115600,7355904680,3030,3030,3030,3030,30
20230630,115500,7355813780,3030,3030,3030,3020,5510
20230630,115400,7339135245,3030,3030,3030,3030,300
20230630,115300,7338226245,3030,3030,3030,3030,301
20230630,115200,7337314215,3030,3030,3030,3030,656
20230630,115100,7335326535,3030,3035,3040,3030,1369
20230630,115000,7331165925,3030,3030,3030,3030,100
20230630,114900,7330862925,3030,3035,3035,3030,4023
20230630,114800,7318668140,3040,3040,3040,3040,13
20230630,114700,7318628620,3040,3035,3040,3035,108
20230630,114600,7318300340,3040,3040,3045,3040,362
20230630,114500,7317199770,3040,3040,3045,3040,1578
20230630,114400,7312402400,3040,3040,3040,3040,962
20230630,114300,7309477920,3040,3040,3040,3040,0
20230630,114200,7309477920,3040,3040,3040,3040,250
20230630,114100,7308717920,3040,3040,3040,3040,51
20230630,114000,7308562880,3045,3050,3050,3045,272
20230630,113900,7307733885,3050,3055,3055,3050,131
20230630,113800,7307334280,3055,3070,3070,3055,7242
20230630,113700,7285204730,3070,3060,3070,3055,2621
20230630,113600,7277173910,3065,3045,3065,3045,5497
20230630,113500,7260407940,3045,3045,3045,3045,1349
20230630,113400,7256300235,3045,3040,3045,3040,2115
20230630,113300,7249866905,3040,3020,3040,3015,2929
20230630,113200,7241002720,3020,3020,3020,3020,333
20230630,113100,7239997060,3020,3020,3025,3020,4309
20230630,113000,7226983875,3025,3030,3030,3025,1578
20230630,112900,7222207175,3030,3040,3040,3030,615
20230630,112800,7220342725,3045,3045,3045,3030,4226
20230630,112700,7207515705,3045,3040,3045,3040,5
20230630,112600,7207500485,3045,3040,3045,3040,2353
20230630,112500,7200347360,3040,3045,3045,3040,243
20230630,112400,7199607805,3045,3040,3045,3035,1024
20230630,112300,7196499390,3035,3035,3035,3035,1547
20230630,112200,7191804245,3030,3030,3030,3030,451
20230630,112100,7190437715,3030,3045,3045,3030,1211
20230630,112000,7186764270,3045,3045,3045,3045,1000
20230630,111900,7183719270,3045,3045,3045,3045,2246
20230630,111800,7176880200,3040,3035,3040,3030,1104
20230630,111700,7173529080,3035,3035,3035,3035,2040
20230630,111600,7167337680,3035,3040,3050,3035,177
20230630,111500,7166800415,3035,3050,3050,3035,463
20230630,111400,7165392195,3050,3045,3050,3015,8013
20230630,111300,7141056775,3050,3045,3050,3045,1401
20230630,111200,7136790725,3045,3045,3045,3040,3746
20230630,111100,7125385065,3045,3045,3045,3045,2401
20230630,111000,7118074020,3045,3055,3055,3045,2838
20230630,110900,7109418170,3050,3075,3075,3050,7308
20230630,110800,7087032445,3070,3065,3075,3065,5118
20230630,110700,7071314200,3065,3070,3070,3065,4823
20230630,110600,7056528145,3070,3075,3075,3070,8511
20230630,110500,7030390005,3080,3070,3085,3070,6115
20230630,110400,7011585355,3070,3075,3075,3065,3294
20230630,110300,7001472850,3065,3085,3090,3065,7376
20230630,110200,6978774945,3090,3060,3090,3060,4362
20230630,110100,6965351115,3090,3005,3100,3005,66925
20230630,110000,6761801925,3005,3005,3005,3005,1639
20230630,105900,6756876730,3010,3010,3010,3005,1737
20230630,105800,6751653610,3010,3005,3010,3005,2752
20230630,105700,6743377195,3005,3005,3005,3005,20
20230630,105600,6743317095,3005,3000,3005,2995,7177
20230630,105500,6721777930,3005,3000,3005,3000,372
20230630,105400,6720661920,2995,2995,2995,2995,2096
20230630,105300,6714384400,3000,3005,3010,3000,3124
20230630,105200,6705001955,3010,3010,3010,3010,248
20230630,105100,6704255475,3010,3005,3010,3005,2143
20230630,105000,6697810255,3005,3010,3010,3000,623
20230630,104900,6695938335,3005,3000,3005,2995,1146
20230630,104800,6692501165,2990,3000,3000,2990,8689
20230630,104700,6666476065,3000,3000,3010,2990,2001
20230630,104600,6660478005,3000,2995,3000,2990,4922
20230630,104500,6645740655,2990,2990,2990,2990,202
20230630,104400,6645136675,2990,3000,3000,2990,7091
20230630,104300,6623871110,3000,3000,3000,3000,1261
20230630,104200,6620088110,3005,2985,3005,2985,6723
20230630,104100,6599934085,2985,2975,2985,2975,1611
20230630,104000,6595128925,2975,2985,2985,2975,2557
20230630,103900,6587515180,2985,2980,2985,2970,4147
20230630,103800,6575192090,2980,2985,2990,2980,6556
20230630,103700,6555641320,2990,3000,3000,2990,19402
20230630,103600,6497536825,3005,3010,3010,3000,1043
20230630,103500,6494401940,3015,3010,3015,3010,2326
20230630,103400,6487400660,3010,3000,3010,3000,4050
20230630,103300,6475250500,3000,3000,3020,2995,5296
20230630,103200,6459364505,2995,3000,3000,2995,809
20230630,103100,6456940505,2995,3005,3030,2995,9525
20230630,103000,6428283665,3010,2985,3035,2985,8570
20230630,102900,6402417360,2995,2995,3000,2985,394
20230630,102800,6401237335,2995,2990,3015,2970,11649
20230630,102700,6366395720,3000,3020,3040,2990,7688
20230630,102600,6343169065,3025,2995,3035,2995,37951
20230630,102500,6228988100,2990,2990,2995,2980,9263
20230630,102400,6201282260,2980,2990,2995,2980,12583
20230630,102300,6163686380,2990,2990,2995,2990,6693
20230630,102200,6143643925,2995,2970,2995,2970,7760
20230630,102100,6120502780,2970,2965,2970,2955,7392
20230630,102000,6098566955,2970,2955,2970,2950,1151
20230630,101900,6095162510,2940,2930,2950,2930,12100
20230630,101800,6059579630,2930,2930,2935,2930,3938
20230630,101700,6048039310,2930,2915,2930,2905,1982
20230630,101600,6042259830,2905,2905,2910,2905,5747
20230630,101500,6025558095,2905,2930,2930,2905,9838
20230630,101400,5996853235,2940,2935,2945,2930,7075
20230630,101300,5976106190,2935,2940,2940,2930,10876
20230630,101200,5944201495,2950,2965,2965,2950,15658
20230630,101100,5897920010,2965,2970,2975,2965,6895
20230630,101000,5877468215,2960,2975,2980,2960,14427
20230630,100900,5834643795,2975,2975,2975,2970,5651
20230630,100800,5817834945,2970,2975,2975,2960,3632
20230630,100700,5807062890,2960,2965,2980,2950,15598
20230630,100600,5760804780,2960,2955,2960,2945,10221
20230630,100500,5730615040,2955,2970,2970,2950,5250
20230630,100400,5715105485,2965,2955,2970,2955,1294
20230630,100300,5711272975,2955,2965,2970,2955,5381
20230630,100200,5695320580,2965,2935,2965,2930,7332
20230630,100100,5673700630,2935,2965,2965,2930,19461
20230630,100000,5616322205,2960,2950,2980,2950,14019
20230630,095900,5574728900,2950,2970,3020,2945,24219
20230630,095800,5502640710,3020,3050,3050,2950,49371
20230630,095700,5352479995,3055,3055,3055,3055,0
20230630,095600,5352479995,3055,2940,3055,2940,95011
20230630,095500,5069830535,2945,2920,2945,2920,33325
20230630,095400,4971855310,2920,2885,2920,2885,43967
20230630,095300,4844549665,2880,2885,2890,2880,8658
20230630,095200,4819592950,2880,2865,2890,2865,21171
20230630,095100,4758688650,2865,2855,2870,2855,6859
20230630,095000,4739053775,2860,2865,2870,2860,12890
20230630,094900,4702131340,2865,2870,2870,2860,14715
20230630,094800,4659977915,2870,2865,2870,2860,6646
20230630,094700,4640935130,2865,2865,2870,2860,17044
20230630,094600,4592083070,2860,2850,2865,2850,5352
20230630,094500,4576786520,2850,2835,2850,2835,8012
20230630,094400,4553959540,2845,2850,2850,2830,13300
20230630,094300,4516107745,2850,2830,2850,2830,19433
20230630,094200,4461095445,2830,2830,2830,2825,9008
20230630,094100,4435611255,2830,2825,2830,2805,5480
20230630,094000,4420150775,2830,2795,2830,2790,14441
20230630,093900,4379488950,2785,2795,2800,2780,11369
20230630,093800,4347760380,2790,2800,2800,2780,18768
20230630,093700,4295418225,2800,2825,2830,2800,11502
20230630,093600,4263010270,2830,2825,2830,2815,24638
20230630,093500,4193426180,2825,2830,2830,2825,8684
20230630,093400,4168872650,2830,2815,2840,2810,21899
20230630,093300,4106860620,2815,2795,2815,2790,15489
20230630,093200,4063513555,2790,2760,2795,2760,17845
20230630,093100,4014010750,2750,2780,2780,2740,70694
20230630,093000,3819294635,2770,2760,2775,2750,38261
20230630,092900,3713672375,2760,2775,2775,2745,21013
20230630,092800,3655626070,2760,2810,2810,2745,100478
20230630,092700,3376031680,2810,2820,2820,2810,14255
20230630,092600,3335896895,2815,2820,2825,2815,25954
20230630,092500,3262667675,2825,2835,2835,2820,21138
20230630,092400,3202908950,2835,2840,2850,2830,40135
20230630,092300,3089050065,2840,2835,2840,2830,12464
20230630,092200,3053753705,2835,2840,2840,2830,13549
20230630,092100,3015339835,2840,2850,2850,2835,15402
20230630,092000,2971557995,2850,2840,2850,2830,29907
20230630,091900,2886746320,2840,2885,2885,2840,19809
20230630,091800,2830138245,2885,2880,2890,2875,16306
20230630,091700,2783095790,2880,2850,2880,2850,47628
20230630,091600,2646857135,2850,2860,2860,2840,29578
20230630,091500,2562540775,2855,2865,2865,2855,25464
20230630,091400,2489721955,2865,2865,2885,2865,15658
20230630,091300,2444859395,2865,2875,2885,2865,30731
20230630,091200,2356640725,2870,2875,2885,2870,17267
20230630,091100,2307059540,2890,2890,2890,2870,17133
20230630,091000,2257758150,2890,2870,2895,2870,27666
20230630,090900,2177956435,2875,2895,2895,2870,28870
20230630,090800,2094915645,2895,2880,2895,2870,33573
20230630,090700,1997972155,2880,2900,2910,2860,60814
20230630,090600,1822507505,2895,2935,2935,2880,57743
20230630,090500,1655029805,2940,2945,2980,2920,71629
20230630,090400,1443833210,2945,2900,2980,2880,141339
20230630,090300,1033405475,2900,2815,2980,2780,135145
20230630,090200,646012725,2800,2780,2800,2780,67783
20230630,090100,457449575,2700,2700,2700,2700,0
20230630,090000,457449575,2700,2900,2900,2700,157739