stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184500,7859513430,8230,8230,8230,8230,20752
20230630,184400,7859513430,8230,8230,8230,8230,0
20230630,184300,7859513430,8230,8230,8230,8230,0
20230630,184200,7859513430,8230,8230,8230,8230,0
20230630,184100,7859513430,8230,8230,8230,8230,0
20230630,184000,7859513430,8230,8230,8230,8230,0
20230630,183900,7859513430,8230,8230,8230,8230,0
20230630,183800,7859513430,8230,8230,8230,8230,0
20230630,183700,7859513430,8230,8230,8230,8230,0
20230630,183600,7859513430,8230,8230,8230,8230,0
20230630,183500,7859513430,8230,8230,8230,8230,0
20230630,183400,7859513430,8230,8230,8230,8230,0
20230630,183300,7859513430,8230,8230,8230,8230,0
20230630,183200,7859513430,8230,8230,8230,8230,0
20230630,183100,7859513430,8230,8230,8230,8230,0
20230630,183000,7859513430,8230,8230,8230,8230,0
20230630,182900,7859513430,8230,8230,8230,8230,0
20230630,182800,7859513430,8230,8230,8230,8230,0
20230630,182700,7859513430,8230,8230,8230,8230,0
20230630,182600,7859513430,8230,8230,8230,8230,0
20230630,182500,7859513430,8230,8230,8230,8230,0
20230630,182400,7859513430,8230,8230,8230,8230,0
20230630,182300,7859513430,8230,8230,8230,8230,0
20230630,182200,7859513430,8230,8230,8230,8230,0
20230630,182100,7859513430,8230,8230,8230,8230,0
20230630,182000,7859513430,8230,8230,8230,8230,0
20230630,181900,7859513430,8230,8230,8230,8230,0
20230630,181800,7859513430,8230,8230,8230,8230,0
20230630,181700,7859513430,8230,8230,8230,8230,0
20230630,181600,7859513430,8230,8230,8230,8230,0
20230630,181500,7859513430,8230,8230,8230,8230,20752
20230630,181400,7859513430,8230,8230,8230,8230,0
20230630,181300,7859513430,8230,8230,8230,8230,0
20230630,181200,7859513430,8230,8230,8230,8230,0
20230630,181100,7859513430,8230,8230,8230,8230,0
20230630,181000,7859513430,8230,8230,8230,8230,0
20230630,180900,7859513430,8230,8230,8230,8230,0
20230630,180800,7859513430,8230,8230,8230,8230,0
20230630,180700,7859513430,8230,8230,8230,8230,0
20230630,180600,7859513430,8230,8230,8230,8230,0
20230630,180500,7859513430,8230,8230,8230,8230,0
20230630,180400,7859513430,8230,8230,8230,8230,0
20230630,180300,7859513430,8230,8230,8230,8230,0
20230630,180200,7859513430,8230,8230,8230,8230,0
20230630,180100,7859513430,8230,8230,8230,8230,0
20230630,180000,7859513430,8230,8230,8230,8230,0
20230630,175900,7859513430,8230,8230,8230,8230,0
20230630,175800,7859513430,8230,8230,8230,8230,0
20230630,175700,7859513430,8230,8230,8230,8230,0
20230630,175600,7859513430,8230,8230,8230,8230,0
20230630,175500,7859513430,8230,8230,8230,8230,0
20230630,175400,7859513430,8230,8230,8230,8230,0
20230630,175300,7859513430,8230,8230,8230,8230,0
20230630,175200,7859513430,8230,8230,8230,8230,0
20230630,175100,7859513430,8230,8230,8230,8230,0
20230630,175000,7859513430,8230,8230,8230,8230,0
20230630,174900,7859513430,8230,8230,8230,8230,0
20230630,174800,7859513430,8230,8230,8230,8230,0
20230630,174700,7859513430,8230,8230,8230,8230,0
20230630,174600,7859513430,8230,8230,8230,8230,0
20230630,174500,7859513430,8230,8230,8230,8230,20752
20230630,174400,7859513430,8230,8230,8230,8230,0
20230630,174300,7859513430,8230,8230,8230,8230,0
20230630,174200,7859513430,8230,8230,8230,8230,0
20230630,174100,7859513430,8230,8230,8230,8230,0
20230630,174000,7859513430,8230,8230,8230,8230,0
20230630,173900,7859513430,8230,8230,8230,8230,0
20230630,173800,7859513430,8230,8230,8230,8230,0
20230630,173700,7859513430,8230,8230,8230,8230,0
20230630,173600,7859513430,8230,8230,8230,8230,0
20230630,173500,7859513430,8230,8230,8230,8230,0
20230630,173400,7859513430,8230,8230,8230,8230,0
20230630,173300,7859513430,8230,8230,8230,8230,0
20230630,173200,7859513430,8230,8230,8230,8230,0
20230630,173100,7859513430,8230,8230,8230,8230,0
20230630,173000,7859513430,8230,8230,8230,8230,0
20230630,172900,7859513430,8230,8230,8230,8230,0
20230630,172800,7859513430,8230,8230,8230,8230,0
20230630,172700,7859513430,8230,8230,8230,8230,0
20230630,172600,7859513430,8230,8230,8230,8230,0
20230630,172500,7859513430,8230,8230,8230,8230,0
20230630,172400,7859513430,8230,8230,8230,8230,0
20230630,172300,7859513430,8230,8230,8230,8230,0
20230630,172200,7859513430,8230,8230,8230,8230,0
20230630,172100,7859513430,8230,8230,8230,8230,0
20230630,172000,7859513430,8230,8230,8230,8230,0
20230630,171900,7859513430,8230,8230,8230,8230,0
20230630,171800,7859513430,8230,8230,8230,8230,0
20230630,171700,7859513430,8230,8230,8230,8230,0
20230630,171600,7859513430,8230,8230,8230,8230,0
20230630,171500,7859513430,8230,8230,8230,8230,20752
20230630,171400,7859513430,8230,8230,8230,8230,0
20230630,171300,7859513430,8230,8230,8230,8230,0
20230630,171200,7859513430,8230,8230,8230,8230,0
20230630,171100,7859513430,8230,8230,8230,8230,0
20230630,171000,7859513430,8230,8230,8230,8230,0
20230630,170900,7859513430,8230,8230,8230,8230,0
20230630,170800,7859513430,8230,8230,8230,8230,0
20230630,170700,7859513430,8230,8230,8230,8230,0
20230630,170600,7859513430,8230,8230,8230,8230,0
20230630,170500,7859513430,8230,8230,8230,8230,0
20230630,170400,7859513430,8230,8230,8230,8230,0
20230630,170300,7859513430,8230,8230,8230,8230,0
20230630,170200,7859513430,8230,8230,8230,8230,0
20230630,170100,7859513430,8230,8230,8230,8230,0
20230630,170000,7859513430,8230,8230,8230,8230,0
20230630,165900,7859513430,8230,8230,8230,8230,0
20230630,165800,7859513430,8230,8230,8230,8230,0
20230630,165700,7859513430,8230,8230,8230,8230,0
20230630,165600,7859513430,8230,8230,8230,8230,0
20230630,165500,7859513430,8230,8230,8230,8230,0
20230630,165400,7859513430,8230,8230,8230,8230,0
20230630,165300,7859513430,8230,8230,8230,8230,0
20230630,165200,7859513430,8230,8230,8230,8230,0
20230630,165100,7859513430,8230,8230,8230,8230,0
20230630,165000,7859513430,8230,8230,8230,8230,0
20230630,164900,7859513430,8230,8230,8230,8230,0
20230630,164800,7859513430,8230,8230,8230,8230,0
20230630,164700,7859513430,8230,8230,8230,8230,0
20230630,164600,7859513430,8230,8230,8230,8230,0
20230630,164500,7859513430,8230,8230,8230,8230,20752
20230630,164400,7859513430,8230,8230,8230,8230,0
20230630,164300,7859513430,8230,8230,8230,8230,0
20230630,164200,7859513430,8230,8230,8230,8230,0
20230630,164100,7859513430,8230,8230,8230,8230,0
20230630,164000,7859513430,8230,8230,8230,8230,0
20230630,163900,7859513430,8230,8230,8230,8230,0
20230630,163800,7859513430,8230,8230,8230,8230,0
20230630,163700,7859513430,8230,8230,8230,8230,0
20230630,163600,7859513430,8230,8230,8230,8230,0
20230630,163500,7859513430,8230,8230,8230,8230,0
20230630,163400,7859513430,8230,8230,8230,8230,0
20230630,163300,7859513430,8230,8230,8230,8230,0
20230630,163200,7859513430,8230,8230,8230,8230,0
20230630,163100,7859513430,8230,8230,8230,8230,0
20230630,163000,7859513430,8230,8230,8230,8230,0
20230630,162900,7859513430,8230,8230,8230,8230,0
20230630,162800,7859513430,8230,8230,8230,8230,0
20230630,162700,7859513430,8230,8230,8230,8230,0
20230630,162600,7859513430,8230,8230,8230,8230,0
20230630,162500,7859513430,8230,8230,8230,8230,0
20230630,162400,7859513430,8230,8230,8230,8230,0
20230630,162300,7859513430,8230,8230,8230,8230,0
20230630,162200,7859513430,8230,8230,8230,8230,0
20230630,162100,7859513430,8230,8230,8230,8230,0
20230630,162000,7859513430,8230,8230,8230,8230,0
20230630,161900,7859513430,8230,8230,8230,8230,0
20230630,161800,7859513430,8230,8230,8230,8230,0
20230630,161700,7859513430,8230,8230,8230,8230,0
20230630,161600,7859513430,8230,8230,8230,8230,0
20230630,161500,7859513430,8230,8230,8230,8230,20752
20230630,161400,7859513430,8230,8230,8230,8230,0
20230630,161300,7859513430,8230,8230,8230,8230,0
20230630,161200,7859513430,8230,8230,8230,8230,0
20230630,161100,7859513430,8230,8230,8230,8230,0
20230630,161000,7859513430,8230,8230,8230,8230,0
20230630,160900,7859513430,8230,8230,8230,8230,0
20230630,160800,7859513430,8230,8230,8230,8230,0
20230630,160700,7859513430,8230,8230,8230,8230,0
20230630,160600,7859513430,8230,8230,8230,8230,0
20230630,160500,7859513430,8230,8230,8230,8230,0
20230630,160400,7859513430,8230,8230,8230,8230,0
20230630,160300,7859513430,8230,8230,8230,8230,0
20230630,160200,7859513430,8230,8230,8230,8230,0
20230630,160100,7859513430,8230,8230,8230,8230,0
20230630,160000,7859513430,8230,8230,8230,8230,0
20230630,155900,7859513430,8230,8230,8230,8230,0
20230630,155800,7859513430,8230,8230,8230,8230,0
20230630,155700,7859513430,8230,8230,8230,8230,0
20230630,155600,7859513430,8230,8230,8230,8230,0
20230630,155500,7859513430,8230,8230,8230,8230,0
20230630,155400,7859513430,8230,8230,8230,8230,0
20230630,155300,7859513430,8230,8230,8230,8230,0
20230630,155200,7859513430,8230,8230,8230,8230,0
20230630,155100,7859513430,8230,8230,8230,8230,0
20230630,155000,7859513430,8230,8230,8230,8230,0
20230630,154900,7859513430,8230,8230,8230,8230,0
20230630,154800,7859513430,8230,8230,8230,8230,0
20230630,154700,7859513430,8230,8230,8230,8230,0
20230630,154600,7859513430,8230,8230,8230,8230,0
20230630,154500,7859513430,8230,8230,8230,8230,20752
20230630,154400,7859513430,8230,8230,8230,8230,0
20230630,154300,7859513430,8230,8230,8230,8230,0
20230630,154200,7859513430,8230,8230,8230,8230,0
20230630,154100,7859513430,8230,8230,8230,8230,0
20230630,154000,7859513430,8230,8230,8230,8230,0
20230630,153900,7859513430,8230,8230,8230,8230,0
20230630,153800,7859513430,8230,8230,8230,8230,0
20230630,153700,7859513430,8230,8230,8230,8230,0
20230630,153600,7859513430,8230,8230,8230,8230,0
20230630,153500,7859513430,8230,8230,8230,8230,0
20230630,153400,7859513430,8230,8230,8230,8230,0
20230630,153300,7859513430,8230,8230,8230,8230,0
20230630,153200,7859513430,8230,8230,8230,8230,0
20230630,153100,7859513430,8230,8230,8230,8230,0
20230630,153000,7859513430,8230,8230,8230,8230,20752
20230630,152900,7688724470,8290,8290,8290,8290,0
20230630,152800,7688724470,8290,8290,8290,8290,0
20230630,152700,7688724470,8290,8290,8290,8290,0
20230630,152600,7688724470,8290,8290,8290,8290,0
20230630,152500,7688724470,8290,8290,8290,8290,0
20230630,152400,7688724470,8290,8290,8290,8290,0
20230630,152300,7688724470,8290,8290,8290,8290,0
20230630,152200,7688724470,8290,8290,8290,8290,0
20230630,152100,7688724470,8290,8290,8290,8290,0
20230630,152000,7688724470,8290,8290,8290,8290,0
20230630,151900,7688724470,8290,8280,8290,8270,2343
20230630,151800,7669334240,8270,8270,8280,8270,399
20230630,151700,7666030710,8280,8280,8280,8270,808
20230630,151600,7659340490,8280,8280,8280,8270,179
20230630,151500,7657859200,8280,8280,8280,8270,257
20230630,151400,7655731790,8270,8270,8270,8260,3274
20230630,151300,7628656050,8270,8270,8270,8260,931
20230630,151200,7620957490,8270,8270,8270,8260,349
20230630,151100,7618074220,8270,8280,8280,8270,1061
20230630,151000,7609298510,8280,8260,8280,8260,1765
20230630,150900,7594695340,8270,8280,8280,8260,1619
20230630,150800,7581307270,8280,8280,8280,8250,2458
20230630,150700,7561006980,8310,8280,8310,8280,1522
20230630,150600,7548392940,8310,8300,8320,8290,4466
20230630,150500,7511314160,8310,8310,8320,8300,3767
20230630,150400,7480007330,8310,8310,8320,8310,2782
20230630,150300,7456887670,8300,8310,8310,8300,1387
20230630,150200,7445364700,8310,8300,8310,8300,2513
20230630,150100,7424504140,8300,8270,8300,8270,1264
20230630,150000,7414033810,8280,8290,8310,8280,2268
20230630,145900,7395234440,8310,8300,8320,8290,5191
20230630,145800,7352131620,8320,8300,8320,8300,3723
20230630,145700,7321201510,8310,8300,8320,8300,300
20230630,145600,7318707620,8300,8320,8330,8300,2781
20230630,145500,7295608620,8330,8340,8360,8320,2083
20230630,145400,7278233410,8340,8360,8380,8340,4090
20230630,145300,7244045300,8370,8340,8370,8340,4480
20230630,145200,7206601130,8340,8340,8350,8340,634
20230630,145100,7201311020,8350,8350,8350,8340,286
20230630,145000,7198924480,8360,8330,8370,8320,6673
20230630,144900,7143209050,8330,8330,8340,8320,2188
20230630,144800,7124989060,8320,8320,8340,8320,2015
20230630,144700,7108210080,8340,8320,8340,8310,4669
20230630,144600,7069304140,8310,8320,8320,8310,1413
20230630,144500,7057552230,8310,8310,8320,8300,949
20230630,144400,7049661810,8310,8310,8320,8310,212
20230630,144300,7047899620,8310,8290,8310,8290,3632
20230630,144200,7017775530,8300,8290,8300,8280,3252
20230630,144100,6990830240,8300,8300,8310,8290,1187
20230630,144000,6980978900,8300,8330,8340,8300,4316
20230630,143900,6945090140,8340,8340,8340,8320,4512
20230630,143800,6907513380,8340,8340,8350,8330,863
20230630,143700,6900320640,8340,8350,8350,8330,2181
20230630,143600,6882136990,8350,8360,8370,8330,2939
20230630,143500,6857618370,8370,8360,8390,8340,9684
20230630,143400,6776530900,8360,8350,8370,8340,2635
20230630,143300,6754512670,8350,8340,8360,8340,2684
20230630,143200,6732114290,8350,8340,8360,8330,3434
20230630,143100,6703450280,8340,8310,8360,8310,12016
20230630,143000,6603204820,8320,8310,8320,8310,3611
20230630,142900,6573167460,8310,8290,8330,8290,30392
20230630,142800,6321054650,8290,8270,8290,8270,1430
20230630,142700,6309207660,8280,8280,8280,8260,2032
20230630,142600,6292384580,8280,8270,8290,8270,12657
20230630,142500,6187596560,8270,8280,8290,8250,8403
20230630,142400,6118130570,8290,8280,8290,8270,8357
20230630,142300,6048975650,8270,8260,8290,8260,5979
20230630,142200,5999498780,8270,8240,8270,8230,12394
20230630,142100,5897236380,8230,8240,8240,8220,468
20230630,142000,5893388080,8230,8230,8240,8230,1051
20230630,141900,5884738260,8230,8240,8240,8210,2102
20230630,141800,5867444380,8240,8240,8240,8230,2815
20230630,141700,5844259530,8240,8230,8240,8230,2684
20230630,141600,5822160180,8240,8240,8240,8230,439
20230630,141500,5818544950,8240,8240,8240,8230,743
20230630,141400,5812423710,8230,8230,8240,8210,868
20230630,141300,5805281190,8220,8180,8220,8180,1604
20230630,141200,5792119200,8180,8190,8190,8180,1007
20230630,141100,5783871920,8190,8210,8220,8190,3403
20230630,141000,5755954770,8210,8220,8220,8210,828
20230630,140900,5749149610,8220,8230,8230,8220,1244
20230630,140800,5738913950,8230,8250,8250,8230,905
20230630,140700,5731456240,8240,8240,8250,8220,4191
20230630,140600,5696921350,8240,8240,8250,8240,1111
20230630,140500,5687757350,8240,8230,8250,8230,2278
20230630,140400,5668987120,8230,8250,8250,8230,1207
20230630,140300,5659044150,8240,8230,8250,8230,3581
20230630,140200,5629539300,8230,8240,8250,8220,803
20230630,140100,5622923820,8240,8240,8250,8240,1520
20230630,140000,5610399010,8240,8250,8260,8190,4260
20230630,135900,5575370120,8260,8220,8280,8220,42998
20230630,135800,5220778130,8220,8170,8220,8170,47631
20230630,135700,4830326380,8180,8180,8180,8170,462
20230630,135600,4826551220,8170,8160,8180,8160,386
20230630,135500,4823399590,8170,8160,8170,8160,1821
20230630,135400,4808522030,8160,8170,8180,8160,4262
20230630,135300,4773672090,8170,8180,8180,8170,262
20230630,135200,4771531530,8170,8170,8170,8170,1884
20230630,135100,4756139250,8160,8170,8170,8160,274
20230630,135000,4753902890,8160,8170,8170,8160,441
20230630,134900,4750300520,8180,8170,8180,8170,1197
20230630,134800,4740520240,8170,8160,8170,8160,836
20230630,134700,4733698450,8170,8160,8170,8160,557
20230630,134600,4729148320,8170,8170,8170,8170,84
20230630,134500,4728462040,8160,8160,8170,8160,978
20230630,134400,4720478530,8160,8150,8160,8150,90
20230630,134300,4719744780,8160,8160,8160,8160,1
20230630,134200,4719736620,8160,8150,8160,8140,2592
20230630,134100,4698616000,8160,8160,8160,8150,599
20230630,134000,4693733250,8170,8170,8170,8160,2763
20230630,133900,4671187120,8170,8170,8170,8160,67
20230630,133800,4670640160,8170,8160,8170,8160,125
20230630,133700,4669620150,8170,8160,8170,8160,253
20230630,133600,4667555640,8170,8170,8170,8160,1105
20230630,133500,4658537800,8170,8170,8170,8160,1395
20230630,133400,4647153950,8170,8170,8170,8170,0
20230630,133300,4647153950,8170,8170,8170,8160,306
20230630,133200,4644656930,8150,8160,8170,8150,959
20230630,133100,4636831540,8170,8170,8170,8160,207
20230630,133000,4635141290,8170,8170,8170,8170,607
20230630,132900,4630182100,8170,8170,8170,8170,782
20230630,132800,4623793160,8170,8180,8180,8170,126
20230630,132700,4622762540,8180,8180,8180,8180,10
20230630,132600,4622680740,8170,8170,8180,8170,866
20230630,132500,4615604520,8170,8180,8180,8170,490
20230630,132400,4611596630,8180,8180,8180,8180,0
20230630,132300,4611596630,8180,8180,8190,8180,1021
20230630,132200,4603244830,8190,8180,8190,8180,204
20230630,132100,4601575280,8180,8180,8190,8180,145
20230630,132000,4600389150,8180,8170,8180,8170,1255
20230630,131900,4590123550,8170,8180,8180,8170,57
20230630,131800,4589657800,8170,8180,8180,8170,525
20230630,131700,4585366300,8180,8150,8180,8150,4015
20230630,131600,4552565010,8160,8160,8160,8150,816
20230630,131500,4545907290,8150,8140,8160,8140,1094
20230630,131400,4537001360,8140,8160,8160,8140,56
20230630,131300,4536545020,8150,8160,8160,8150,306
20230630,131200,4534048110,8150,8160,8160,8150,1402
20230630,131100,4522621790,8160,8160,8160,8160,104
20230630,131000,4521773150,8150,8150,8150,8140,1796
20230630,130900,4507137250,8140,8150,8150,8140,4
20230630,130800,4507104680,8130,8140,8140,8130,100
20230630,130700,4506291610,8140,8130,8140,8130,30
20230630,130600,4506047470,8150,8150,8150,8140,1508
20230630,130500,4493764120,8150,8150,8150,8150,200
20230630,130400,4492134120,8150,8150,8150,8140,141
20230630,130300,4490985960,8150,8150,8150,8150,495
20230630,130200,4486951710,8150,8150,8160,8150,4085
20230630,130100,4453658950,8150,8150,8160,8120,4182
20230630,130000,4419588020,8150,8150,8150,8150,3
20230630,125900,4419563570,8150,8140,8150,8130,361
20230630,125800,4416624420,8140,8150,8160,8140,2043
20230630,125700,4399989320,8160,8150,8160,8150,1510
20230630,125600,4387682740,8160,8160,8160,8160,2
20230630,125500,4387666420,8150,8160,8160,8150,149
20230630,125400,4386451570,8160,8150,8170,8150,695
20230630,125300,4380781670,8170,8170,8170,8160,428
20230630,125200,4377287620,8170,8170,8180,8170,1845
20230630,125100,4362209850,8180,8170,8180,8170,6572
20230630,125000,4308508820,8170,8170,8170,8170,468
20230630,124900,4304685260,8170,8170,8170,8160,983
20230630,124800,4296654310,8170,8170,8170,8160,397
20230630,124700,4293412070,8170,8170,8170,8160,14
20230630,124600,4293297800,8160,8160,8170,8160,102
20230630,124500,4292465470,8170,8170,8170,8170,0
20230630,124400,4292465470,8170,8170,8170,8170,1
20230630,124300,4292457300,8170,8160,8170,8160,228
20230630,124200,4290595490,8170,8170,8170,8160,645
20230630,124100,4285329910,8170,8170,8170,8170,21
20230630,124000,4285158340,8160,8130,8160,8130,7356
20230630,123900,4225167930,8140,8130,8140,8130,91
20230630,123800,4224428090,8130,8130,8130,8130,180
20230630,123700,4222964690,8140,8130,8140,8130,316
20230630,123600,4220395570,8140,8140,8140,8140,0
20230630,123500,4220395570,8140,8130,8140,8130,394
20230630,123400,4217191340,8120,8120,8120,8120,0
20230630,123300,4217191340,8120,8120,8120,8120,12
20230630,123200,4217093900,8120,8120,8120,8120,7
20230630,123100,4217037060,8120,8130,8130,8120,706
20230630,123000,4211303630,8130,8130,8140,8130,817
20230630,122900,4204661410,8140,8140,8140,8140,19
20230630,122800,4204506750,8140,8140,8140,8140,1
20230630,122700,4204498610,8140,8150,8150,8140,780
20230630,122600,4198146700,8160,8160,8160,8160,39
20230630,122500,4197828460,8160,8150,8160,8150,2153
20230630,122400,4180281500,8150,8150,8150,8150,0
20230630,122300,4180281500,8150,8140,8150,8140,20
20230630,122200,4180118650,8140,8150,8160,8140,3390
20230630,122100,4152511530,8160,8160,8160,8150,308
20230630,122000,4149998300,8160,8160,8160,8150,2515
20230630,121900,4129501020,8150,8130,8150,8130,1474
20230630,121800,4117501310,8130,8150,8150,8130,479
20230630,121700,4113602460,8150,8150,8150,8150,120
20230630,121600,4112624460,8150,8150,8150,8150,234
20230630,121500,4110717360,8140,8140,8150,8130,489
20230630,121400,4106738130,8140,8140,8160,8130,304
20230630,121300,4104266430,8160,8140,8160,8140,631
20230630,121200,4099130020,8140,8140,8140,8100,3259
20230630,121100,4072685890,8150,8150,8150,8150,0
20230630,121000,4072685890,8150,8140,8150,8140,27
20230630,120900,4072466100,8140,8160,8160,8140,785
20230630,120800,4066069550,8150,8180,8180,8150,1905
20230630,120700,4050526860,8180,8170,8180,8170,778
20230630,120600,4044170590,8180,8180,8180,8180,195
20230630,120500,4042575490,8180,8190,8190,8180,433
20230630,120400,4039033530,8180,8190,8190,8180,642
20230630,120300,4033781660,8190,8180,8190,8180,1231
20230630,120200,4023709700,8180,8170,8180,8170,103
20230630,120100,4022868160,8180,8180,8180,8180,72
20230630,120000,4022279200,8180,8180,8180,8170,38
20230630,115900,4021968510,8170,8170,8170,8170,570
20230630,115800,4017311610,8170,8170,8170,8170,505
20230630,115700,4013185760,8170,8170,8170,8160,1351
20230630,115600,4002158940,8170,8170,8170,8170,48
20230630,115500,4001766780,8170,8170,8170,8170,118
20230630,115400,4000802720,8180,8180,8180,8180,211
20230630,115300,3999076740,8170,8180,8180,8160,118
20230630,115200,3998112680,8160,8180,8190,8160,478
20230630,115100,3994204960,8180,8180,8190,8180,1571
20230630,115000,3981344160,8180,8160,8180,8160,1663
20230630,114900,3967764730,8160,8160,8160,8160,53
20230630,114800,3967332250,8150,8160,8160,8150,24
20230630,114700,3967136420,8160,8160,8160,8160,18
20230630,114600,3966989540,8160,8170,8170,8150,342
20230630,114500,3964200810,8160,8170,8170,8160,1032
20230630,114400,3955774830,8160,8170,8170,8160,1081
20230630,114300,3946944070,8170,8160,8170,8160,222
20230630,114200,3945132530,8150,8170,8170,8150,237
20230630,114100,3943199360,8170,8160,8170,8160,926
20230630,114000,3935641960,8170,8160,8170,8160,2
20230630,113900,3935625630,8170,8160,8170,8160,330
20230630,113800,3932930290,8170,8160,8170,8160,139
20230630,113700,3931794850,8160,8150,8160,8150,73
20230630,113600,3931199180,8160,8160,8170,8160,173
20230630,113500,3929786890,8160,8150,8170,8150,2092
20230630,113400,3912715250,8120,8160,8160,8120,402
20230630,113300,3909441400,8150,8160,8160,8150,478
20230630,113200,3905541420,8160,8150,8170,8140,1977
20230630,113100,3889427820,8150,8150,8150,8150,33
20230630,113000,3889158870,8150,8140,8150,8140,238
20230630,112900,3887221470,8150,8140,8150,8140,86
20230630,112800,3886521380,8140,8140,8140,8140,964
20230630,112700,3878674420,8140,8130,8140,8130,863
20230630,112600,3871652930,8130,8110,8130,8110,1990
20230630,112500,3855489330,8110,8140,8140,8110,344
20230630,112400,3852692220,8140,8150,8150,8140,144
20230630,112300,3851519950,8150,8110,8150,8110,2439
20230630,112200,3831695640,8110,8110,8110,8110,103
20230630,112100,3830860310,8110,8110,8110,8110,542
20230630,112000,3826464690,8110,8110,8110,8110,433
20230630,111900,3822953060,8120,8120,8120,8120,150
20230630,111800,3821735060,8120,8110,8120,8110,202
20230630,111700,3820094830,8100,8110,8130,8100,585
20230630,111600,3815343220,8110,8090,8110,8060,3872
20230630,111500,3784089190,8090,8070,8100,8060,3188
20230630,111400,3758334230,8080,8100,8100,8080,1626
20230630,111300,3745192520,8100,8100,8100,8090,250
20230630,111200,3743168590,8100,8110,8110,8100,1699
20230630,111100,3729399700,8120,8130,8130,8120,263
20230630,111000,3727263340,8130,8130,8140,8130,225
20230630,110900,3725434040,8140,8120,8140,8120,508
20230630,110800,3721305160,8130,8140,8140,8130,27
20230630,110700,3721085540,8140,8100,8140,8100,1103
20230630,110600,3712145190,8100,8110,8110,8100,11750
20230630,110500,3616949180,8120,8130,8130,8120,2091
20230630,110400,3599952400,8140,8150,8150,8130,719
20230630,110300,3594105100,8140,8150,8150,8140,1269
20230630,110200,3583771410,8150,8170,8170,8140,3127
20230630,110100,3558264880,8170,8170,8170,8170,2018
20230630,110000,3541777820,8170,8170,8170,8170,333
20230630,105900,3539057210,8170,8170,8180,8170,1859
20230630,105800,3523861570,8170,8190,8190,8160,2449
20230630,105700,3503860140,8190,8210,8210,8190,2033
20230630,105600,3487186350,8210,8220,8220,8210,1747
20230630,105500,3472837500,8220,8200,8220,8200,4220
20230630,105400,3438205590,8200,8170,8200,8170,2655
20230630,105300,3416487170,8170,8180,8180,8170,2311
20230630,105200,3397600420,8180,8170,8180,8170,705
20230630,105100,3391837510,8180,8170,8180,8170,1897
20230630,105000,3376338970,8170,8160,8180,8160,1540
20230630,104900,3363760560,8170,8170,8180,8170,682
20230630,104800,3358187950,8170,8180,8200,8170,534
20230630,104700,3353818830,8200,8190,8200,8170,3826
20230630,104600,3322496460,8190,8190,8200,8190,1169
20230630,104500,3312922270,8190,8180,8190,8170,2755
20230630,104400,3290380890,8180,8190,8190,8180,995
20230630,104300,3282238410,8200,8220,8230,8190,10564
20230630,104200,3195593110,8230,8230,8240,8220,6705
20230630,104100,3140436040,8230,8220,8240,8210,8699
20230630,104000,3068856800,8220,8200,8220,8190,3420
20230630,103900,3040791570,8190,8230,8240,8190,22651
20230630,103800,2854693000,8220,8200,8240,8190,16612
20230630,103700,2718157080,8190,8170,8190,8170,6184
20230630,103600,2667550330,8170,8160,8170,8160,5888
20230630,103500,2619466450,8160,8170,8170,8150,3889
20230630,103400,2587732060,8170,8160,8170,8160,5064
20230630,103300,2546405740,8160,8150,8160,8150,596
20230630,103200,2541543450,8160,8150,8160,8150,3275
20230630,103100,2514852180,8150,8150,8150,8150,214
20230630,103000,2513108080,8150,8150,8150,8140,4969
20230630,102900,2472611530,8140,8130,8140,8130,4459
20230630,102800,2436327520,8130,8100,8130,8100,2662
20230630,102700,2414728770,8100,8100,8100,8100,389
20230630,102600,2411577870,8100,8100,8100,8090,2575
20230630,102500,2390720630,8100,8080,8100,8080,1081
20230630,102400,2381968900,8080,8080,8090,8080,443
20230630,102300,2378386480,8080,8080,8080,8080,1077
20230630,102200,2369684320,8080,8080,8080,8080,790
20230630,102100,2363301120,8070,8100,8110,8060,1729
20230630,102000,2349312870,8110,8130,8130,8110,2264
20230630,101900,2330939680,8130,8120,8130,8110,9769
20230630,101800,2251597150,8110,8110,8120,8110,4109
20230630,101700,2218273040,8110,8100,8120,8100,5065
20230630,101600,2177203530,8100,8090,8100,8070,6642
20230630,101500,2123426000,8090,8040,8090,8040,15509
20230630,101400,1998433630,8040,8040,8040,8030,731
20230630,101300,1992556460,8040,8040,8040,8030,869
20230630,101200,1985574060,8040,8050,8050,8030,1217
20230630,101100,1975798730,8050,8060,8060,8050,1677
20230630,101000,1962298870,8050,8050,8060,8050,609
20230630,100900,1957392380,8050,8040,8060,8030,387
20230630,100800,1954282020,8040,8040,8060,8040,5298
20230630,100700,1911654240,8040,8030,8040,8030,1083
20230630,100600,1902956430,8040,8020,8040,8000,12124
20230630,100500,1805899350,8030,8040,8040,8030,1494
20230630,100400,1793893580,8040,8060,8060,8040,1834
20230630,100300,1779124320,8060,8050,8060,8050,505
20230630,100200,1775054030,8050,8060,8070,8050,2544
20230630,100100,1754555960,8060,8040,8060,8040,1076
20230630,100000,1745894230,8050,8040,8050,8040,577
20230630,095900,1741255000,8040,8040,8040,8030,1797
20230630,095800,1726821010,8030,8030,8040,8030,981
20230630,095700,1718939930,8030,8050,8050,8030,1217
20230630,095600,1709150520,8050,8070,8070,8050,1018
20230630,095500,1700944800,8070,8050,8080,8050,1383
20230630,095400,1689785050,8080,8060,8080,8050,3599
20230630,095300,1660743780,8060,8040,8060,8030,831
20230630,095200,1654059750,8040,8070,8070,8040,1357
20230630,095100,1643125290,8080,8100,8110,8080,2097
20230630,095000,1626151670,8110,8110,8120,8100,5353
20230630,094900,1582758980,8110,8090,8110,8090,6063
20230630,094800,1533612760,8090,8080,8090,8080,1901
20230630,094700,1518238610,8080,8070,8110,8070,13174
20230630,094600,1411633090,8070,8010,8070,8010,11259
20230630,094500,1320947550,8010,8030,8030,8000,3068
20230630,094400,1296339600,8030,8040,8040,8020,883
20230630,094300,1289248530,8040,8040,8050,8030,2775
20230630,094200,1266950590,8040,8010,8050,8010,6441
20230630,094100,1215245690,8000,8010,8010,8000,638
20230630,094000,1210138420,8010,8010,8010,8000,1764
20230630,093900,1196017190,8010,8010,8010,7990,1175
20230630,093800,1186624070,8010,8000,8020,7990,6873
20230630,093700,1131631170,7990,7990,8000,7980,1304
20230630,093600,1121212910,7990,7980,7990,7980,1554
20230630,093500,1108798780,7980,7970,7980,7970,1617
20230630,093400,1095896970,7970,7940,7970,7940,2003
20230630,093300,1079953960,7940,7940,7950,7940,269
20230630,093200,1077817140,7930,7940,7940,7930,1075
20230630,093100,1069285090,7930,7920,7940,7920,1105
20230630,093000,1060523250,7920,7930,7940,7920,723
20230630,092900,1054791860,7940,7930,7940,7920,896
20230630,092800,1047685680,7930,7930,7930,7920,422
20230630,092700,1044342990,7930,7940,7940,7920,839
20230630,092600,1037689830,7930,7930,7930,7920,942
20230630,092500,1030226700,7950,7930,7950,7920,1238
20230630,092400,1020413020,7930,7950,7950,7920,2300
20230630,092300,1002165900,7950,7960,7960,7950,2854
20230630,092200,979463880,7960,7970,7980,7960,2979
20230630,092100,955698630,7980,8010,8020,7970,5232
20230630,092000,913853870,8030,8050,8060,8010,14506
20230630,091900,797248420,8050,8020,8060,8010,9811
20230630,091800,718390740,8020,8040,8040,8000,4780
20230630,091700,680049450,8040,7970,8040,7970,12030
20230630,091600,583877630,7970,7920,7970,7920,8837
20230630,091500,513669240,7920,7910,7920,7900,3425
20230630,091400,486558860,7910,7900,7910,7900,3277
20230630,091300,460644730,7900,7880,7910,7880,8362
20230630,091200,394556240,7880,7880,7900,7880,127
20230630,091100,393554700,7880,7900,7900,7870,5004
20230630,091000,354059410,7900,7890,7910,7890,2822
20230630,090900,331749920,7890,7900,7900,7880,2701
20230630,090800,310427740,7900,7920,7920,7890,2136
20230630,090700,293538500,7930,7940,7940,7930,3218
20230630,090600,268013230,7940,7910,7940,7900,4855
20230630,090500,229521250,7910,7880,7910,7870,2761
20230630,090400,207744470,7870,7880,7890,7870,4201
20230630,090300,174637560,7880,7880,7890,7860,1462
20230630,090200,163120900,7870,7810,7870,7810,3333
20230630,090100,136978920,7810,7910,7910,7810,9180
20230630,090000,64817370,7910,7880,7950,7880,5515