stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,205500,999259605,1517,1517,1517,1517,17828
20230630,205400,999259605,1517,1517,1517,1517,0
20230630,205300,999259605,1517,1517,1517,1517,0
20230630,205200,999259605,1517,1517,1517,1517,0
20230630,205100,999259605,1517,1517,1517,1517,0
20230630,205000,999259605,1517,1517,1517,1517,0
20230630,204900,999259605,1517,1517,1517,1517,0
20230630,204800,999259605,1517,1517,1517,1517,0
20230630,204700,999259605,1517,1517,1517,1517,0
20230630,204600,999259605,1517,1517,1517,1517,0
20230630,204500,999259605,1517,1517,1517,1517,0
20230630,204400,999259605,1517,1517,1517,1517,0
20230630,204300,999259605,1517,1517,1517,1517,0
20230630,204200,999259605,1517,1517,1517,1517,0
20230630,204100,999259605,1517,1517,1517,1517,0
20230630,204000,999259605,1517,1517,1517,1517,0
20230630,203900,999259605,1517,1517,1517,1517,0
20230630,203800,999259605,1517,1517,1517,1517,0
20230630,203700,999259605,1517,1517,1517,1517,0
20230630,203600,999259605,1517,1517,1517,1517,0
20230630,203500,999259605,1517,1517,1517,1517,0
20230630,203400,999259605,1517,1517,1517,1517,0
20230630,203300,999259605,1517,1517,1517,1517,0
20230630,203200,999259605,1517,1517,1517,1517,0
20230630,203100,999259605,1517,1517,1517,1517,0
20230630,203000,999259605,1517,1517,1517,1517,0
20230630,202900,999259605,1517,1517,1517,1517,0
20230630,202800,999259605,1517,1517,1517,1517,0
20230630,202700,999259605,1517,1517,1517,1517,0
20230630,202600,999259605,1517,1517,1517,1517,0
20230630,202500,999259605,1517,1517,1517,1517,17828
20230630,202400,999259605,1517,1517,1517,1517,0
20230630,202300,999259605,1517,1517,1517,1517,0
20230630,202200,999259605,1517,1517,1517,1517,0
20230630,202100,999259605,1517,1517,1517,1517,0
20230630,202000,999259605,1517,1517,1517,1517,0
20230630,201900,999259605,1517,1517,1517,1517,0
20230630,201800,999259605,1517,1517,1517,1517,0
20230630,201700,999259605,1517,1517,1517,1517,0
20230630,201600,999259605,1517,1517,1517,1517,0
20230630,201500,999259605,1517,1517,1517,1517,0
20230630,201400,999259605,1517,1517,1517,1517,0
20230630,201300,999259605,1517,1517,1517,1517,0
20230630,201200,999259605,1517,1517,1517,1517,0
20230630,201100,999259605,1517,1517,1517,1517,0
20230630,201000,999259605,1517,1517,1517,1517,0
20230630,200900,999259605,1517,1517,1517,1517,0
20230630,200800,999259605,1517,1517,1517,1517,0
20230630,200700,999259605,1517,1517,1517,1517,0
20230630,200600,999259605,1517,1517,1517,1517,0
20230630,200500,999259605,1517,1517,1517,1517,0
20230630,200400,999259605,1517,1517,1517,1517,0
20230630,200300,999259605,1517,1517,1517,1517,0
20230630,200200,999259605,1517,1517,1517,1517,0
20230630,200100,999259605,1517,1517,1517,1517,0
20230630,200000,999259605,1517,1517,1517,1517,0
20230630,195900,999259605,1517,1517,1517,1517,0
20230630,195800,999259605,1517,1517,1517,1517,0
20230630,195700,999259605,1517,1517,1517,1517,0
20230630,195600,999259605,1517,1517,1517,1517,0
20230630,195500,999259605,1517,1517,1517,1517,17828
20230630,195400,999259605,1517,1517,1517,1517,0
20230630,195300,999259605,1517,1517,1517,1517,0
20230630,195200,999259605,1517,1517,1517,1517,0
20230630,195100,999259605,1517,1517,1517,1517,0
20230630,195000,999259605,1517,1517,1517,1517,0
20230630,194900,999259605,1517,1517,1517,1517,0
20230630,194800,999259605,1517,1517,1517,1517,0
20230630,194700,999259605,1517,1517,1517,1517,0
20230630,194600,999259605,1517,1517,1517,1517,0
20230630,194500,999259605,1517,1517,1517,1517,0
20230630,194400,999259605,1517,1517,1517,1517,0
20230630,194300,999259605,1517,1517,1517,1517,0
20230630,194200,999259605,1517,1517,1517,1517,0
20230630,194100,999259605,1517,1517,1517,1517,0
20230630,194000,999259605,1517,1517,1517,1517,0
20230630,193900,999259605,1517,1517,1517,1517,0
20230630,193800,999259605,1517,1517,1517,1517,0
20230630,193700,999259605,1517,1517,1517,1517,0
20230630,193600,999259605,1517,1517,1517,1517,0
20230630,193500,999259605,1517,1517,1517,1517,0
20230630,193400,999259605,1517,1517,1517,1517,0
20230630,193300,999259605,1517,1517,1517,1517,0
20230630,193200,999259605,1517,1517,1517,1517,0
20230630,193100,999259605,1517,1517,1517,1517,0
20230630,193000,999259605,1517,1517,1517,1517,0
20230630,192900,999259605,1517,1517,1517,1517,0
20230630,192800,999259605,1517,1517,1517,1517,0
20230630,192700,999259605,1517,1517,1517,1517,0
20230630,192600,999259605,1517,1517,1517,1517,0
20230630,192500,999259605,1517,1517,1517,1517,17828
20230630,192400,999259605,1517,1517,1517,1517,0
20230630,192300,999259605,1517,1517,1517,1517,0
20230630,192200,999259605,1517,1517,1517,1517,0
20230630,192100,999259605,1517,1517,1517,1517,0
20230630,192000,999259605,1517,1517,1517,1517,0
20230630,191900,999259605,1517,1517,1517,1517,0
20230630,191800,999259605,1517,1517,1517,1517,0
20230630,191700,999259605,1517,1517,1517,1517,0
20230630,191600,999259605,1517,1517,1517,1517,0
20230630,191500,999259605,1517,1517,1517,1517,0
20230630,191400,999259605,1517,1517,1517,1517,0
20230630,191300,999259605,1517,1517,1517,1517,0
20230630,191200,999259605,1517,1517,1517,1517,0
20230630,191100,999259605,1517,1517,1517,1517,0
20230630,191000,999259605,1517,1517,1517,1517,0
20230630,190900,999259605,1517,1517,1517,1517,0
20230630,190800,999259605,1517,1517,1517,1517,0
20230630,190700,999259605,1517,1517,1517,1517,0
20230630,190600,999259605,1517,1517,1517,1517,0
20230630,190500,999259605,1517,1517,1517,1517,0
20230630,190400,999259605,1517,1517,1517,1517,0
20230630,190300,999259605,1517,1517,1517,1517,0
20230630,190200,999259605,1517,1517,1517,1517,0
20230630,190100,999259605,1517,1517,1517,1517,0
20230630,190000,999259605,1517,1517,1517,1517,0
20230630,185900,999259605,1517,1517,1517,1517,0
20230630,185800,999259605,1517,1517,1517,1517,0
20230630,185700,999259605,1517,1517,1517,1517,0
20230630,185600,999259605,1517,1517,1517,1517,0
20230630,185500,999259605,1517,1517,1517,1517,17828
20230630,185400,999259605,1517,1517,1517,1517,0
20230630,185300,999259605,1517,1517,1517,1517,0
20230630,185200,999259605,1517,1517,1517,1517,0
20230630,185100,999259605,1517,1517,1517,1517,0
20230630,185000,999259605,1517,1517,1517,1517,0
20230630,184900,999259605,1517,1517,1517,1517,0
20230630,184800,999259605,1517,1517,1517,1517,0
20230630,184700,999259605,1517,1517,1517,1517,0
20230630,184600,999259605,1517,1517,1517,1517,0
20230630,184500,999259605,1517,1517,1517,1517,0
20230630,184400,999259605,1517,1517,1517,1517,0
20230630,184300,999259605,1517,1517,1517,1517,0
20230630,184200,999259605,1517,1517,1517,1517,0
20230630,184100,999259605,1517,1517,1517,1517,0
20230630,184000,999259605,1517,1517,1517,1517,0
20230630,183900,999259605,1517,1517,1517,1517,0
20230630,183800,999259605,1517,1517,1517,1517,0
20230630,183700,999259605,1517,1517,1517,1517,0
20230630,183600,999259605,1517,1517,1517,1517,0
20230630,183500,999259605,1517,1517,1517,1517,0
20230630,183400,999259605,1517,1517,1517,1517,0
20230630,183300,999259605,1517,1517,1517,1517,0
20230630,183200,999259605,1517,1517,1517,1517,0
20230630,183100,999259605,1517,1517,1517,1517,0
20230630,183000,999259605,1517,1517,1517,1517,0
20230630,182900,999259605,1517,1517,1517,1517,0
20230630,182800,999259605,1517,1517,1517,1517,0
20230630,182700,999259605,1517,1517,1517,1517,0
20230630,182600,999259605,1517,1517,1517,1517,0
20230630,182500,999259605,1517,1517,1517,1517,17828
20230630,182400,999259605,1517,1517,1517,1517,0
20230630,182300,999259605,1517,1517,1517,1517,0
20230630,182200,999259605,1517,1517,1517,1517,0
20230630,182100,999259605,1517,1517,1517,1517,0
20230630,182000,999259605,1517,1517,1517,1517,0
20230630,181900,999259605,1517,1517,1517,1517,0
20230630,181800,999259605,1517,1517,1517,1517,0
20230630,181700,999259605,1517,1517,1517,1517,0
20230630,181600,999259605,1517,1517,1517,1517,0
20230630,181500,999259605,1517,1517,1517,1517,0
20230630,181400,999259605,1517,1517,1517,1517,0
20230630,181300,999259605,1517,1517,1517,1517,0
20230630,181200,999259605,1517,1517,1517,1517,0
20230630,181100,999259605,1517,1517,1517,1517,0
20230630,181000,999259605,1517,1517,1517,1517,0
20230630,180900,999259605,1517,1517,1517,1517,0
20230630,180800,999259605,1517,1517,1517,1517,0
20230630,180700,999259605,1517,1517,1517,1517,0
20230630,180600,999259605,1517,1517,1517,1517,0
20230630,180500,999259605,1517,1517,1517,1517,0
20230630,180400,999259605,1517,1517,1517,1517,0
20230630,180300,999259605,1517,1517,1517,1517,0
20230630,180200,999259605,1517,1517,1517,1517,0
20230630,180100,999259605,1517,1517,1517,1517,0
20230630,180000,999259605,1517,1517,1517,1517,0
20230630,175900,999259605,1517,1517,1517,1517,0
20230630,175800,999259605,1517,1517,1517,1517,0
20230630,175700,999259605,1517,1517,1517,1517,0
20230630,175600,999259605,1517,1517,1517,1517,0
20230630,175500,999259605,1517,1517,1517,1517,17828
20230630,175400,999259605,1517,1517,1517,1517,0
20230630,175300,999259605,1517,1517,1517,1517,0
20230630,175200,999259605,1517,1517,1517,1517,0
20230630,175100,999259605,1517,1517,1517,1517,0
20230630,175000,999259605,1517,1517,1517,1517,0
20230630,174900,999259605,1517,1517,1517,1517,0
20230630,174800,999259605,1517,1517,1517,1517,0
20230630,174700,999259605,1517,1517,1517,1517,0
20230630,174600,999259605,1517,1517,1517,1517,0
20230630,174500,999259605,1517,1517,1517,1517,0
20230630,174400,999259605,1517,1517,1517,1517,0
20230630,174300,999259605,1517,1517,1517,1517,0
20230630,174200,999259605,1517,1517,1517,1517,0
20230630,174100,999259605,1517,1517,1517,1517,0
20230630,174000,999259605,1517,1517,1517,1517,0
20230630,173900,999259605,1517,1517,1517,1517,0
20230630,173800,999259605,1517,1517,1517,1517,0
20230630,173700,999259605,1517,1517,1517,1517,0
20230630,173600,999259605,1517,1517,1517,1517,0
20230630,173500,999259605,1517,1517,1517,1517,0
20230630,173400,999259605,1517,1517,1517,1517,0
20230630,173300,999259605,1517,1517,1517,1517,0
20230630,173200,999259605,1517,1517,1517,1517,0
20230630,173100,999259605,1517,1517,1517,1517,0
20230630,173000,999259605,1517,1517,1517,1517,0
20230630,172900,999259605,1517,1517,1517,1517,0
20230630,172800,999259605,1517,1517,1517,1517,0
20230630,172700,999259605,1517,1517,1517,1517,0
20230630,172600,999259605,1517,1517,1517,1517,0
20230630,172500,999259605,1517,1517,1517,1517,17828
20230630,172400,999259605,1517,1517,1517,1517,0
20230630,172300,999259605,1517,1517,1517,1517,0
20230630,172200,999259605,1517,1517,1517,1517,0
20230630,172100,999259605,1517,1517,1517,1517,0
20230630,172000,999259605,1517,1517,1517,1517,0
20230630,171900,999259605,1517,1517,1517,1517,0
20230630,171800,999259605,1517,1517,1517,1517,0
20230630,171700,999259605,1517,1517,1517,1517,0
20230630,171600,999259605,1517,1517,1517,1517,0
20230630,171500,999259605,1517,1517,1517,1517,0
20230630,171400,999259605,1517,1517,1517,1517,0
20230630,171300,999259605,1517,1517,1517,1517,0
20230630,171200,999259605,1517,1517,1517,1517,0
20230630,171100,999259605,1517,1517,1517,1517,0
20230630,171000,999259605,1517,1517,1517,1517,0
20230630,170900,999259605,1517,1517,1517,1517,0
20230630,170800,999259605,1517,1517,1517,1517,0
20230630,170700,999259605,1517,1517,1517,1517,0
20230630,170600,999259605,1517,1517,1517,1517,0
20230630,170500,999259605,1517,1517,1517,1517,0
20230630,170400,999259605,1517,1517,1517,1517,0
20230630,170300,999259605,1517,1517,1517,1517,0
20230630,170200,999259605,1517,1517,1517,1517,0
20230630,170100,999259605,1517,1517,1517,1517,0
20230630,170000,999259605,1517,1517,1517,1517,0
20230630,165900,999259605,1517,1517,1517,1517,0
20230630,165800,999259605,1517,1517,1517,1517,0
20230630,165700,999259605,1517,1517,1517,1517,0
20230630,165600,999259605,1517,1517,1517,1517,0
20230630,165500,999259605,1517,1517,1517,1517,17828
20230630,165400,999259605,1517,1517,1517,1517,0
20230630,165300,999259605,1517,1517,1517,1517,0
20230630,165200,999259605,1517,1517,1517,1517,0
20230630,165100,999259605,1517,1517,1517,1517,0
20230630,165000,999259605,1517,1517,1517,1517,0
20230630,164900,999259605,1517,1517,1517,1517,0
20230630,164800,999259605,1517,1517,1517,1517,0
20230630,164700,999259605,1517,1517,1517,1517,0
20230630,164600,999259605,1517,1517,1517,1517,0
20230630,164500,999259605,1517,1517,1517,1517,0
20230630,164400,999259605,1517,1517,1517,1517,0
20230630,164300,999259605,1517,1517,1517,1517,0
20230630,164200,999259605,1517,1517,1517,1517,0
20230630,164100,999259605,1517,1517,1517,1517,0
20230630,164000,999259605,1517,1517,1517,1517,0
20230630,163900,999259605,1517,1517,1517,1517,0
20230630,163800,999259605,1517,1517,1517,1517,0
20230630,163700,999259605,1517,1517,1517,1517,0
20230630,163600,999259605,1517,1517,1517,1517,0
20230630,163500,999259605,1517,1517,1517,1517,0
20230630,163400,999259605,1517,1517,1517,1517,0
20230630,163300,999259605,1517,1517,1517,1517,0
20230630,163200,999259605,1517,1517,1517,1517,0
20230630,163100,999259605,1517,1517,1517,1517,0
20230630,163000,999259605,1517,1517,1517,1517,0
20230630,162900,999259605,1517,1517,1517,1517,0
20230630,162800,999259605,1517,1517,1517,1517,0
20230630,162700,999259605,1517,1517,1517,1517,0
20230630,162600,999259605,1517,1517,1517,1517,0
20230630,162500,999259605,1517,1517,1517,1517,17828
20230630,162400,999259605,1517,1517,1517,1517,0
20230630,162300,999259605,1517,1517,1517,1517,0
20230630,162200,999259605,1517,1517,1517,1517,0
20230630,162100,999259605,1517,1517,1517,1517,0
20230630,162000,999259605,1517,1517,1517,1517,0
20230630,161900,999259605,1517,1517,1517,1517,0
20230630,161800,999259605,1517,1517,1517,1517,0
20230630,161700,999259605,1517,1517,1517,1517,0
20230630,161600,999259605,1517,1517,1517,1517,0
20230630,161500,999259605,1517,1517,1517,1517,0
20230630,161400,999259605,1517,1517,1517,1517,0
20230630,161300,999259605,1517,1517,1517,1517,0
20230630,161200,999259605,1517,1517,1517,1517,0
20230630,161100,999259605,1517,1517,1517,1517,0
20230630,161000,999259605,1517,1517,1517,1517,0
20230630,160900,999259605,1517,1517,1517,1517,0
20230630,160800,999259605,1517,1517,1517,1517,0
20230630,160700,999259605,1517,1517,1517,1517,0
20230630,160600,999259605,1517,1517,1517,1517,0
20230630,160500,999259605,1517,1517,1517,1517,0
20230630,160400,999259605,1517,1517,1517,1517,0
20230630,160300,999259605,1517,1517,1517,1517,0
20230630,160200,999259605,1517,1517,1517,1517,0
20230630,160100,999259605,1517,1517,1517,1517,0
20230630,160000,999259605,1517,1517,1517,1517,0
20230630,155900,999259605,1517,1517,1517,1517,0
20230630,155800,999259605,1517,1517,1517,1517,0
20230630,155700,999259605,1517,1517,1517,1517,0
20230630,155600,999259605,1517,1517,1517,1517,0
20230630,155500,999259605,1517,1517,1517,1517,17828
20230630,155400,999259605,1517,1517,1517,1517,0
20230630,155300,999259605,1517,1517,1517,1517,0
20230630,155200,999259605,1517,1517,1517,1517,0
20230630,155100,999259605,1517,1517,1517,1517,0
20230630,155000,999259605,1517,1517,1517,1517,0
20230630,154900,999259605,1517,1517,1517,1517,0
20230630,154800,999259605,1517,1517,1517,1517,0
20230630,154700,999259605,1517,1517,1517,1517,0
20230630,154600,999259605,1517,1517,1517,1517,0
20230630,154500,999259605,1517,1517,1517,1517,0
20230630,154400,999259605,1517,1517,1517,1517,0
20230630,154300,999259605,1517,1517,1517,1517,0
20230630,154200,999259605,1517,1517,1517,1517,0
20230630,154100,999259605,1517,1517,1517,1517,0
20230630,154000,999259605,1517,1517,1517,1517,0
20230630,153900,999259605,1517,1517,1517,1517,0
20230630,153800,999259605,1517,1517,1517,1517,0
20230630,153700,999259605,1517,1517,1517,1517,0
20230630,153600,999259605,1517,1517,1517,1517,0
20230630,153500,999259605,1517,1517,1517,1517,0
20230630,153400,999259605,1517,1517,1517,1517,0
20230630,153300,999259605,1517,1517,1517,1517,0
20230630,153200,999259605,1517,1517,1517,1517,0
20230630,153100,999259605,1517,1517,1517,1517,0
20230630,153000,999259605,1517,1517,1517,1517,17828
20230630,152900,972214529,1521,1521,1521,1521,0
20230630,152800,972214529,1521,1521,1521,1521,0
20230630,152700,972214529,1521,1521,1521,1521,0
20230630,152600,972214529,1521,1521,1521,1521,0
20230630,152500,972214529,1521,1521,1521,1521,0
20230630,152400,972214529,1521,1521,1521,1521,0
20230630,152300,972214529,1521,1521,1521,1521,0
20230630,152200,972214529,1521,1521,1521,1521,0
20230630,152100,972214529,1521,1521,1521,1521,0
20230630,152000,972214529,1521,1521,1521,1521,0
20230630,151900,972214529,1521,1517,1522,1517,7366
20230630,151800,961028328,1518,1519,1519,1517,2077
20230630,151700,957875926,1519,1519,1520,1519,982
20230630,151600,956383563,1518,1519,1519,1517,12023
20230630,151500,938126029,1519,1519,1520,1519,676
20230630,151400,937099124,1519,1520,1520,1519,571
20230630,151300,936231535,1520,1520,1520,1519,262
20230630,151200,935833537,1520,1521,1521,1519,3808
20230630,151100,930045247,1521,1521,1521,1520,1163
20230630,151000,928277325,1521,1520,1521,1519,5207
20230630,150900,920362498,1519,1521,1521,1519,2120
20230630,150800,917139491,1521,1521,1521,1521,51
20230630,150700,917061920,1521,1521,1521,1521,715
20230630,150600,915974405,1521,1521,1521,1520,102
20230630,150500,915819324,1522,1520,1522,1520,1856
20230630,150400,912998060,1519,1519,1520,1519,1034
20230630,150300,911426629,1520,1520,1520,1520,1996
20230630,150200,908392709,1521,1523,1523,1520,2249
20230630,150100,904971016,1523,1523,1523,1523,5
20230630,150000,904963401,1523,1522,1523,1522,162
20230630,145900,904716676,1523,1523,1523,1523,28
20230630,145800,904674032,1523,1522,1524,1522,806
20230630,145700,903446791,1523,1523,1523,1523,982
20230630,145600,901951205,1522,1523,1523,1522,65
20230630,145500,901852213,1523,1522,1523,1522,702
20230630,145400,900783078,1522,1522,1522,1522,137
20230630,145300,900574564,1522,1522,1522,1521,206
20230630,145200,900261107,1522,1522,1522,1522,1094
20230630,145100,898596039,1522,1522,1522,1520,3192
20230630,145000,893737999,1522,1520,1522,1520,8467
20230630,144900,880862238,1521,1521,1521,1521,1380
20230630,144800,878763258,1522,1521,1522,1521,315
20230630,144700,878284137,1521,1521,1522,1521,795
20230630,144600,877074882,1522,1522,1522,1522,1264
20230630,144500,875151074,1522,1522,1522,1522,399
20230630,144400,874543796,1523,1523,1523,1523,21
20230630,144300,874511813,1523,1523,1523,1523,322
20230630,144200,874021407,1523,1523,1523,1523,626
20230630,144100,873068009,1523,1523,1524,1523,384
20230630,144000,872483077,1523,1524,1524,1523,531
20230630,143900,871674363,1524,1524,1524,1523,238
20230630,143800,871311756,1524,1524,1524,1523,22
20230630,143700,871278238,1524,1523,1524,1523,5178
20230630,143600,863390701,1522,1522,1522,1522,1235
20230630,143500,861511031,1522,1522,1522,1522,9
20230630,143400,861497333,1522,1522,1522,1522,590
20230630,143300,860599353,1522,1521,1522,1521,5033
20230630,143200,852943884,1521,1521,1521,1521,545
20230630,143100,852114939,1521,1521,1521,1521,120
20230630,143000,851932419,1521,1520,1521,1519,1497
20230630,142900,849657036,1520,1520,1520,1520,305
20230630,142800,849193436,1520,1520,1520,1520,101
20230630,142700,849039916,1520,1518,1520,1518,1191
20230630,142600,847230946,1518,1519,1519,1518,2761
20230630,142500,843038587,1519,1519,1519,1519,310
20230630,142400,842567697,1519,1519,1519,1518,1227
20230630,142300,840704484,1519,1518,1519,1517,1675
20230630,142200,838161882,1518,1518,1518,1517,553
20230630,142100,837322670,1518,1518,1518,1517,232
20230630,142000,836970715,1517,1518,1518,1517,194
20230630,141900,836676351,1518,1517,1518,1517,1639
20230630,141800,834189852,1518,1518,1518,1517,216
20230630,141700,833862064,1518,1518,1518,1518,1329
20230630,141600,831844642,1519,1519,1519,1519,200
20230630,141500,831540842,1520,1518,1520,1516,10964
20230630,141400,814907730,1518,1519,1519,1518,250
20230630,141300,814528137,1519,1518,1519,1518,508
20230630,141200,813756885,1518,1519,1519,1518,717
20230630,141100,812668463,1518,1518,1518,1518,186
20230630,141000,812386115,1518,1518,1518,1518,928
20230630,140900,810977411,1519,1520,1520,1519,1048
20230630,140800,809385399,1520,1519,1520,1519,25
20230630,140700,809347419,1519,1518,1520,1518,1167
20230630,140600,807575745,1518,1519,1519,1518,3
20230630,140500,807571190,1519,1517,1519,1517,10402
20230630,140400,791790552,1518,1520,1520,1518,7750
20230630,140300,780023017,1520,1519,1520,1519,53
20230630,140200,779942501,1520,1519,1520,1519,896
20230630,140100,778581466,1520,1520,1520,1520,1
20230630,140000,778579946,1520,1519,1520,1519,13
20230630,135900,778560197,1519,1519,1519,1519,12
20230630,135800,778541969,1520,1520,1520,1519,3875
20230630,135700,772655669,1520,1520,1520,1520,562
20230630,135600,771801429,1520,1520,1520,1520,1318
20230630,135500,769798069,1520,1520,1520,1519,2233
20230630,135400,766404168,1520,1520,1520,1520,45
20230630,135300,766335768,1520,1522,1522,1520,171
20230630,135200,766075808,1520,1520,1521,1520,50
20230630,135100,765999806,1520,1522,1522,1520,160
20230630,135000,765756566,1522,1521,1522,1520,391
20230630,134900,765162127,1521,1520,1521,1520,151
20230630,134800,764932586,1520,1521,1521,1520,78
20230630,134700,764814025,1520,1520,1520,1520,452
20230630,134600,764126985,1520,1520,1520,1520,22
20230630,134500,764093545,1521,1521,1521,1521,36
20230630,134400,764038789,1521,1521,1521,1521,2
20230630,134300,764035747,1521,1521,1521,1521,96
20230630,134200,763889731,1521,1521,1521,1521,50
20230630,134100,763813681,1521,1520,1521,1520,3049
20230630,134000,759178987,1520,1522,1522,1520,564
20230630,133900,758321297,1521,1521,1521,1521,0
20230630,133800,758321297,1521,1521,1521,1521,12
20230630,133700,758303045,1520,1520,1520,1519,2622
20230630,133600,754318998,1520,1519,1520,1519,300
20230630,133500,753863123,1519,1520,1520,1519,458
20230630,133400,753167309,1520,1520,1520,1519,767
20230630,133300,752002019,1519,1520,1520,1519,2352
20230630,133200,748427114,1520,1520,1520,1520,757
20230630,133100,747276474,1520,1520,1520,1520,282
20230630,133000,746847834,1521,1521,1521,1520,1004
20230630,132900,745321550,1521,1521,1521,1520,2100
20230630,132800,742128450,1522,1523,1523,1522,442
20230630,132700,741455311,1524,1524,1524,1524,41
20230630,132600,741392827,1524,1524,1524,1524,0
20230630,132500,741392827,1524,1524,1524,1524,1
20230630,132400,741391303,1524,1524,1524,1524,0
20230630,132300,741391303,1524,1522,1524,1520,2852
20230630,132200,737054998,1524,1523,1524,1522,15001
20230630,132100,714195942,1522,1523,1523,1522,133
20230630,132000,713993513,1523,1524,1524,1522,1280
20230630,131900,712043146,1524,1524,1524,1524,344
20230630,131800,711518890,1524,1524,1524,1524,4
20230630,131700,711512794,1524,1524,1524,1524,16
20230630,131600,711488410,1523,1523,1523,1522,1620
20230630,131500,709021157,1523,1523,1523,1520,10263
20230630,131400,693413836,1522,1522,1522,1522,104
20230630,131300,693255548,1522,1522,1522,1522,1803
20230630,131200,690511382,1523,1523,1523,1523,0
20230630,131100,690511382,1523,1523,1523,1522,289
20230630,131000,690071335,1523,1523,1523,1522,167
20230630,130900,689817158,1523,1523,1523,1523,76
20230630,130800,689701410,1523,1523,1523,1522,3095
20230630,130700,684989725,1523,1523,1523,1522,30
20230630,130600,684944040,1523,1522,1523,1522,215
20230630,130500,684616765,1522,1522,1522,1522,300
20230630,130400,684160165,1522,1522,1523,1522,842
20230630,130300,682878638,1523,1522,1523,1522,1989
20230630,130200,679851149,1523,1523,1523,1523,65
20230630,130100,679752154,1522,1522,1522,1522,1010
20230630,130000,678214934,1522,1522,1522,1522,100
20230630,125900,678062734,1522,1523,1524,1522,3710
20230630,125800,672412090,1524,1523,1524,1523,2152
20230630,125700,669132585,1524,1524,1524,1524,50
20230630,125600,669056385,1524,1524,1524,1524,3
20230630,125500,669051813,1523,1523,1524,1523,3010
20230630,125400,664466583,1523,1523,1523,1523,165
20230630,125300,664215288,1524,1524,1524,1523,737
20230630,125200,663092437,1524,1524,1525,1523,5151
20230630,125100,655245470,1524,1524,1524,1524,250
20230630,125000,654864470,1524,1525,1525,1524,41
20230630,124900,654801985,1524,1524,1524,1524,759
20230630,124800,653645269,1524,1523,1524,1523,1261
20230630,124700,651724505,1523,1523,1523,1523,50
20230630,124600,651648355,1523,1523,1523,1523,20
20230630,124500,651617895,1523,1524,1524,1523,539
20230630,124400,650796957,1524,1524,1524,1524,1
20230630,124300,650795433,1523,1523,1523,1523,1
20230630,124200,650793910,1523,1523,1523,1523,1
20230630,124100,650792387,1524,1523,1524,1523,16
20230630,124000,650768013,1523,1523,1524,1522,1942
20230630,123900,647811280,1523,1523,1523,1523,618
20230630,123800,646870066,1523,1523,1523,1523,1030
20230630,123700,645301376,1523,1523,1523,1523,30
20230630,123600,645255686,1523,1523,1523,1523,100
20230630,123500,645103386,1523,1522,1523,1520,4480
20230630,123400,638290727,1522,1522,1522,1522,1
20230630,123300,638289205,1522,1521,1522,1521,3225
20230630,123200,633383755,1522,1522,1522,1522,78
20230630,123100,633265039,1521,1522,1522,1521,3045
20230630,123000,628633554,1522,1521,1522,1521,132
20230630,122900,628432780,1521,1521,1521,1521,511
20230630,122800,627655549,1521,1521,1522,1521,2494
20230630,122700,623861891,1522,1521,1522,1521,138
20230630,122600,623651983,1522,1522,1522,1521,3276
20230630,122500,618668966,1522,1521,1522,1521,220
20230630,122400,618334342,1522,1522,1522,1521,31
20230630,122300,618287170,1522,1522,1522,1521,16
20230630,122200,618262819,1522,1521,1522,1521,141
20230630,122100,618048352,1522,1522,1522,1521,3851
20230630,122000,612187133,1522,1522,1522,1522,787
20230630,121900,610989319,1523,1523,1523,1523,0
20230630,121800,610989319,1523,1523,1523,1523,154
20230630,121700,610754777,1523,1523,1523,1523,905
20230630,121600,609376462,1523,1524,1524,1523,167
20230630,121500,609122101,1524,1525,1525,1524,6312
20230630,121400,599500465,1526,1525,1526,1525,530
20230630,121300,598692065,1525,1525,1525,1525,1289
20230630,121200,596726340,1525,1525,1525,1525,0
20230630,121100,596726340,1525,1525,1525,1525,233
20230630,121000,596371015,1525,1525,1525,1525,241
20230630,120900,596003490,1525,1525,1525,1525,2
20230630,120800,596000440,1524,1524,1526,1524,1270
20230630,120700,594062747,1524,1525,1525,1524,151
20230630,120600,593832604,1525,1525,1525,1525,41
20230630,120500,593770079,1525,1525,1525,1525,1000
20230630,120400,592245079,1525,1524,1525,1524,17
20230630,120300,592219160,1525,1525,1525,1525,140
20230630,120200,592005660,1525,1525,1525,1525,20
20230630,120100,591975160,1525,1525,1525,1525,1
20230630,120000,591973635,1525,1525,1525,1525,100
20230630,115900,591821135,1525,1525,1525,1525,438
20230630,115800,591153185,1525,1525,1525,1525,70
20230630,115700,591046435,1525,1525,1525,1525,327
20230630,115600,590547760,1524,1525,1525,1524,85
20230630,115500,590418149,1525,1525,1525,1525,5
20230630,115400,590410524,1525,1525,1525,1525,170
20230630,115300,590151274,1524,1525,1525,1524,146
20230630,115200,589928750,1525,1525,1525,1525,73
20230630,115100,589817425,1525,1525,1525,1525,0
20230630,115000,589817425,1525,1524,1525,1524,1714
20230630,114900,587205123,1524,1524,1524,1524,354
20230630,114800,586665627,1524,1524,1524,1524,73
20230630,114700,586554375,1524,1523,1524,1523,895
20230630,114600,585191149,1524,1525,1525,1524,1344
20230630,114500,583142883,1525,1525,1525,1524,1372
20230630,114400,581050793,1525,1525,1525,1525,668
20230630,114300,580032093,1525,1526,1526,1525,145
20230630,114200,579810832,1526,1525,1526,1525,1055
20230630,114100,578201895,1526,1525,1526,1525,104
20230630,114000,578043195,1526,1526,1526,1526,2
20230630,113900,578040143,1526,1525,1526,1525,327
20230630,113800,577541367,1526,1526,1526,1525,1246
20230630,113700,575640971,1526,1525,1526,1525,51
20230630,113600,575563185,1525,1525,1525,1525,88
20230630,113500,575428985,1524,1524,1525,1524,77
20230630,113400,575311632,1524,1525,1525,1524,802
20230630,113300,574088585,1525,1526,1526,1525,458
20230630,113200,573390115,1526,1526,1526,1525,72
20230630,113100,573280244,1526,1526,1526,1526,421
20230630,113000,572637798,1526,1526,1526,1526,911
20230630,112900,571247612,1526,1527,1527,1526,21
20230630,112800,571215552,1527,1528,1528,1527,881
20230630,112700,569870063,1528,1528,1528,1528,252
20230630,112600,569485007,1528,1527,1528,1526,2584
20230630,112500,565536782,1526,1526,1526,1526,48
20230630,112400,565463534,1526,1526,1526,1526,1098
20230630,112300,563787986,1527,1527,1527,1523,5930
20230630,112200,554747011,1527,1527,1527,1527,1500
20230630,112100,552456511,1527,1526,1527,1526,4679
20230630,112000,545314117,1526,1526,1526,1526,70
20230630,111900,545207297,1526,1526,1526,1522,2595
20230630,111800,541255662,1526,1526,1526,1526,77
20230630,111700,541138160,1526,1525,1526,1525,2224
20230630,111600,537745560,1525,1523,1525,1523,2146
20230630,111500,534475353,1522,1523,1523,1522,235
20230630,111400,534117580,1523,1522,1523,1522,1889
20230630,111300,531241037,1523,1523,1523,1523,198
20230630,111200,530939483,1523,1524,1524,1523,227
20230630,111100,530593682,1524,1524,1524,1523,226
20230630,111000,530249264,1523,1523,1524,1523,481
20230630,110900,529516505,1524,1524,1524,1523,3609
20230630,110800,524019848,1524,1523,1524,1523,1157
20230630,110700,522257580,1524,1523,1524,1523,1576
20230630,110600,519856394,1524,1523,1524,1523,676
20230630,110500,518826845,1524,1522,1524,1522,1169
20230630,110400,517047363,1522,1524,1524,1522,813
20230630,110300,515809448,1524,1524,1524,1524,170
20230630,110200,515550368,1525,1525,1525,1525,0
20230630,110100,515550368,1525,1522,1525,1522,1669
20230630,110000,513009643,1522,1525,1525,1522,525
20230630,105900,512210532,1525,1523,1525,1523,2168
20230630,105800,508906282,1523,1523,1523,1523,70
20230630,105700,508799672,1524,1522,1524,1522,1838
20230630,105600,506000391,1522,1521,1522,1521,2394
20230630,105500,502356923,1521,1521,1521,1521,41
20230630,105400,502294562,1522,1521,1522,1521,941
20230630,105300,500863231,1521,1521,1521,1521,114
20230630,105200,500689837,1521,1521,1521,1521,177
20230630,105100,500420620,1521,1520,1521,1520,767
20230630,105000,499254137,1521,1521,1521,1521,72
20230630,104900,499144625,1521,1521,1521,1521,1070
20230630,104800,497517155,1521,1519,1521,1519,6781
20230630,104700,487209917,1519,1519,1519,1519,76
20230630,104600,487094473,1519,1519,1520,1519,93
20230630,104500,486953205,1519,1520,1520,1519,90
20230630,104400,486816419,1519,1519,1519,1518,464
20230630,104300,486111704,1519,1519,1519,1518,2956
20230630,104200,481623840,1518,1519,1519,1518,1241
20230630,104100,479739922,1519,1519,1519,1518,6858
20230630,104000,469329105,1519,1520,1520,1518,1507
20230630,103900,467040672,1521,1521,1521,1521,92
20230630,103800,466900740,1521,1519,1521,1519,789
20230630,103700,465701192,1518,1520,1520,1518,160
20230630,103600,465458282,1520,1519,1520,1518,1525
20230630,103500,463142598,1519,1519,1519,1519,765
20230630,103400,461980563,1521,1521,1521,1521,83
20230630,103300,461854320,1521,1518,1521,1518,671
20230630,103200,460835640,1522,1522,1522,1522,70
20230630,103100,460729100,1522,1522,1522,1517,13296
20230630,103000,440545460,1522,1521,1522,1521,151
20230630,102900,440315718,1522,1523,1523,1522,775
20230630,102800,439135632,1524,1524,1524,1524,0
20230630,102700,439135632,1524,1523,1524,1523,2267
20230630,102600,435682890,1523,1523,1523,1523,687
20230630,102500,434636589,1523,1522,1523,1522,270
20230630,102400,434225579,1522,1522,1522,1522,429
20230630,102300,433572641,1523,1522,1523,1522,662
20230630,102200,432564688,1523,1523,1523,1523,1571
20230630,102100,430172055,1524,1523,1524,1523,511
20230630,102000,429393731,1524,1522,1524,1522,627
20230630,101900,428439190,1524,1523,1524,1523,530
20230630,101800,427631930,1523,1522,1523,1522,282
20230630,101700,427202725,1522,1522,1522,1522,60
20230630,101600,427111405,1522,1521,1522,1521,1530
20230630,101500,424783275,1520,1520,1520,1520,500
20230630,101400,424023275,1520,1520,1520,1519,4507
20230630,101300,417173170,1519,1519,1519,1519,48
20230630,101200,417100258,1520,1518,1520,1518,270
20230630,101100,416690258,1518,1519,1519,1518,1411
20230630,101000,414548170,1519,1519,1519,1518,1638
20230630,100900,412060748,1519,1521,1521,1519,623
20230630,100800,411113917,1521,1521,1521,1521,11
20230630,100700,411097186,1520,1521,1521,1519,748
20230630,100600,409960230,1521,1522,1522,1521,124
20230630,100500,409771512,1519,1522,1522,1519,144
20230630,100400,409552542,1522,1522,1523,1518,268
20230630,100300,409145234,1523,1524,1524,1517,490
20230630,100200,408401470,1517,1518,1518,1517,2749
20230630,100100,404228922,1518,1524,1524,1518,21016
20230630,100000,372305547,1524,1524,1524,1524,278
20230630,095900,371881875,1526,1526,1526,1526,70
20230630,095800,371775055,1524,1526,1526,1524,1613
20230630,095700,369315620,1526,1526,1526,1525,267
20230630,095600,368908211,1526,1525,1526,1525,502
20230630,095500,368142549,1525,1526,1526,1525,451
20230630,095400,367454704,1526,1526,1527,1524,2331
20230630,095300,363899019,1526,1526,1526,1526,20
20230630,095200,363868499,1527,1527,1527,1526,487
20230630,095100,363124886,1527,1528,1528,1527,219
20230630,095000,362790457,1528,1527,1528,1525,1331
20230630,094900,360757411,1527,1527,1528,1527,1238
20230630,094800,358866687,1527,1527,1527,1525,1101
20230630,094700,357186234,1528,1525,1528,1525,3349
20230630,094600,352075577,1525,1525,1526,1524,2078
20230630,094500,348906726,1524,1523,1525,1523,1583
20230630,094400,346494583,1524,1524,1524,1524,11
20230630,094300,346477819,1524,1523,1524,1523,1924
20230630,094200,343546235,1522,1523,1523,1522,289
20230630,094100,343106296,1523,1521,1523,1521,2215
20230630,094000,339735992,1521,1521,1521,1521,3456
20230630,093900,334479416,1521,1521,1521,1521,547
20230630,093800,333647429,1522,1521,1522,1520,529
20230630,093700,332842973,1521,1521,1521,1520,948
20230630,093600,331401892,1521,1521,1521,1520,4806
20230630,093500,324095966,1521,1521,1521,1520,380
20230630,093400,323518110,1521,1523,1523,1521,1922
20230630,093300,320592997,1523,1523,1523,1523,18
20230630,093200,320565583,1523,1523,1523,1522,307
20230630,093100,320098024,1520,1523,1523,1520,2696
20230630,093000,315992479,1523,1520,1524,1520,3532
20230630,092900,310613269,1520,1520,1523,1520,91
20230630,092800,310474685,1523,1521,1523,1520,3317
20230630,092700,305430339,1521,1521,1521,1520,1477
20230630,092600,303183823,1520,1520,1521,1520,5303
20230630,092500,295123262,1520,1520,1521,1520,9656
20230630,092400,280446072,1521,1520,1521,1520,5080
20230630,092300,272724367,1520,1520,1521,1520,2190
20230630,092200,269395478,1519,1518,1519,1518,444
20230630,092100,268721327,1518,1522,1522,1518,5635
20230630,092000,260160810,1522,1520,1522,1520,7749
20230630,091900,248373789,1520,1520,1520,1519,175
20230630,091800,248107790,1520,1520,1521,1517,10085
20230630,091700,232796593,1520,1521,1521,1520,3154
20230630,091600,228001833,1520,1522,1522,1520,1486
20230630,091500,225741873,1523,1520,1523,1520,985
20230630,091400,224244616,1520,1523,1523,1520,979
20230630,091300,222755069,1523,1518,1523,1518,860
20230630,091200,221449489,1518,1523,1523,1518,1017
20230630,091100,219904882,1524,1519,1524,1519,5300
20230630,091000,211828197,1524,1518,1524,1517,17145
20230630,090900,185800214,1518,1526,1526,1518,10295
20230630,090800,170147706,1526,1529,1530,1526,5871
20230630,090700,161167241,1530,1530,1530,1528,6100
20230630,090600,151840513,1531,1530,1531,1528,24247
20230630,090500,114743845,1530,1528,1530,1528,12353
20230630,090400,95852099,1528,1529,1529,1527,3538
20230630,090300,90445108,1528,1526,1529,1525,14503
20230630,090200,68294741,1526,1524,1527,1523,4459
20230630,090100,61498685,1523,1522,1523,1519,17365
20230630,090000,35096070,1522,1521,1522,1521,23074