stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190200,5317087460,2120,2120,2120,2120,59557
20230630,190100,5317087460,2120,2120,2120,2120,0
20230630,190000,5317087460,2120,2120,2120,2120,0
20230630,185900,5317087460,2120,2120,2120,2120,0
20230630,185800,5317087460,2120,2120,2120,2120,0
20230630,185700,5317087460,2120,2120,2120,2120,0
20230630,185600,5317087460,2120,2120,2120,2120,0
20230630,185500,5317087460,2120,2120,2120,2120,0
20230630,185400,5317087460,2120,2120,2120,2120,0
20230630,185300,5317087460,2120,2120,2120,2120,0
20230630,185200,5317087460,2120,2120,2120,2120,0
20230630,185100,5317087460,2120,2120,2120,2120,0
20230630,185000,5317087460,2120,2120,2120,2120,0
20230630,184900,5317087460,2120,2120,2120,2120,0
20230630,184800,5317087460,2120,2120,2120,2120,0
20230630,184700,5317087460,2120,2120,2120,2120,0
20230630,184600,5317087460,2120,2120,2120,2120,0
20230630,184500,5317087460,2120,2120,2120,2120,0
20230630,184400,5317087460,2120,2120,2120,2120,0
20230630,184300,5317087460,2120,2120,2120,2120,0
20230630,184200,5317087460,2120,2120,2120,2120,0
20230630,184100,5317087460,2120,2120,2120,2120,0
20230630,184000,5317087460,2120,2120,2120,2120,0
20230630,183900,5317087460,2120,2120,2120,2120,0
20230630,183800,5317087460,2120,2120,2120,2120,0
20230630,183700,5317087460,2120,2120,2120,2120,0
20230630,183600,5317087460,2120,2120,2120,2120,0
20230630,183500,5317087460,2120,2120,2120,2120,0
20230630,183400,5317087460,2120,2120,2120,2120,0
20230630,183300,5317087460,2120,2120,2120,2120,0
20230630,183200,5317087460,2120,2120,2120,2120,59557
20230630,183100,5317087460,2120,2120,2120,2120,0
20230630,183000,5317087460,2120,2120,2120,2120,0
20230630,182900,5317087460,2120,2120,2120,2120,0
20230630,182800,5317087460,2120,2120,2120,2120,0
20230630,182700,5317087460,2120,2120,2120,2120,0
20230630,182600,5317087460,2120,2120,2120,2120,0
20230630,182500,5317087460,2120,2120,2120,2120,0
20230630,182400,5317087460,2120,2120,2120,2120,0
20230630,182300,5317087460,2120,2120,2120,2120,0
20230630,182200,5317087460,2120,2120,2120,2120,0
20230630,182100,5317087460,2120,2120,2120,2120,0
20230630,182000,5317087460,2120,2120,2120,2120,0
20230630,181900,5317087460,2120,2120,2120,2120,0
20230630,181800,5317087460,2120,2120,2120,2120,0
20230630,181700,5317087460,2120,2120,2120,2120,0
20230630,181600,5317087460,2120,2120,2120,2120,0
20230630,181500,5317087460,2120,2120,2120,2120,0
20230630,181400,5317087460,2120,2120,2120,2120,0
20230630,181300,5317087460,2120,2120,2120,2120,0
20230630,181200,5317087460,2120,2120,2120,2120,0
20230630,181100,5317087460,2120,2120,2120,2120,0
20230630,181000,5317087460,2120,2120,2120,2120,0
20230630,180900,5317087460,2120,2120,2120,2120,0
20230630,180800,5317087460,2120,2120,2120,2120,0
20230630,180700,5317087460,2120,2120,2120,2120,0
20230630,180600,5317087460,2120,2120,2120,2120,0
20230630,180500,5317087460,2120,2120,2120,2120,0
20230630,180400,5317087460,2120,2120,2120,2120,0
20230630,180300,5317087460,2120,2120,2120,2120,0
20230630,180200,5317087460,2120,2120,2120,2120,59557
20230630,180100,5317087460,2120,2120,2120,2120,0
20230630,180000,5317087460,2120,2120,2120,2120,0
20230630,175900,5317087460,2120,2120,2120,2120,0
20230630,175800,5317087460,2120,2120,2120,2120,0
20230630,175700,5317087460,2120,2120,2120,2120,0
20230630,175600,5317087460,2120,2120,2120,2120,0
20230630,175500,5317087460,2120,2120,2120,2120,0
20230630,175400,5317087460,2120,2120,2120,2120,0
20230630,175300,5317087460,2120,2120,2120,2120,0
20230630,175200,5317087460,2120,2120,2120,2120,0
20230630,175100,5317087460,2120,2120,2120,2120,0
20230630,175000,5317087460,2120,2120,2120,2120,0
20230630,174900,5317087460,2120,2120,2120,2120,0
20230630,174800,5317087460,2120,2120,2120,2120,0
20230630,174700,5317087460,2120,2120,2120,2120,0
20230630,174600,5317087460,2120,2120,2120,2120,0
20230630,174500,5317087460,2120,2120,2120,2120,0
20230630,174400,5317087460,2120,2120,2120,2120,0
20230630,174300,5317087460,2120,2120,2120,2120,0
20230630,174200,5317087460,2120,2120,2120,2120,0
20230630,174100,5317087460,2120,2120,2120,2120,0
20230630,174000,5317087460,2120,2120,2120,2120,0
20230630,173900,5317087460,2120,2120,2120,2120,0
20230630,173800,5317087460,2120,2120,2120,2120,0
20230630,173700,5317087460,2120,2120,2120,2120,0
20230630,173600,5317087460,2120,2120,2120,2120,0
20230630,173500,5317087460,2120,2120,2120,2120,0
20230630,173400,5317087460,2120,2120,2120,2120,0
20230630,173300,5317087460,2120,2120,2120,2120,0
20230630,173200,5317087460,2120,2120,2120,2120,59557
20230630,173100,5317087460,2120,2120,2120,2120,0
20230630,173000,5317087460,2120,2120,2120,2120,0
20230630,172900,5317087460,2120,2120,2120,2120,0
20230630,172800,5317087460,2120,2120,2120,2120,0
20230630,172700,5317087460,2120,2120,2120,2120,0
20230630,172600,5317087460,2120,2120,2120,2120,0
20230630,172500,5317087460,2120,2120,2120,2120,0
20230630,172400,5317087460,2120,2120,2120,2120,0
20230630,172300,5317087460,2120,2120,2120,2120,0
20230630,172200,5317087460,2120,2120,2120,2120,0
20230630,172100,5317087460,2120,2120,2120,2120,0
20230630,172000,5317087460,2120,2120,2120,2120,0
20230630,171900,5317087460,2120,2120,2120,2120,0
20230630,171800,5317087460,2120,2120,2120,2120,0
20230630,171700,5317087460,2120,2120,2120,2120,0
20230630,171600,5317087460,2120,2120,2120,2120,0
20230630,171500,5317087460,2120,2120,2120,2120,0
20230630,171400,5317087460,2120,2120,2120,2120,0
20230630,171300,5317087460,2120,2120,2120,2120,0
20230630,171200,5317087460,2120,2120,2120,2120,0
20230630,171100,5317087460,2120,2120,2120,2120,0
20230630,171000,5317087460,2120,2120,2120,2120,0
20230630,170900,5317087460,2120,2120,2120,2120,0
20230630,170800,5317087460,2120,2120,2120,2120,0
20230630,170700,5317087460,2120,2120,2120,2120,0
20230630,170600,5317087460,2120,2120,2120,2120,0
20230630,170500,5317087460,2120,2120,2120,2120,0
20230630,170400,5317087460,2120,2120,2120,2120,0
20230630,170300,5317087460,2120,2120,2120,2120,0
20230630,170200,5317087460,2120,2120,2120,2120,59557
20230630,170100,5317087460,2120,2120,2120,2120,0
20230630,170000,5317087460,2120,2120,2120,2120,0
20230630,165900,5317087460,2120,2120,2120,2120,0
20230630,165800,5317087460,2120,2120,2120,2120,0
20230630,165700,5317087460,2120,2120,2120,2120,0
20230630,165600,5317087460,2120,2120,2120,2120,0
20230630,165500,5317087460,2120,2120,2120,2120,0
20230630,165400,5317087460,2120,2120,2120,2120,0
20230630,165300,5317087460,2120,2120,2120,2120,0
20230630,165200,5317087460,2120,2120,2120,2120,0
20230630,165100,5317087460,2120,2120,2120,2120,0
20230630,165000,5317087460,2120,2120,2120,2120,0
20230630,164900,5317087460,2120,2120,2120,2120,0
20230630,164800,5317087460,2120,2120,2120,2120,0
20230630,164700,5317087460,2120,2120,2120,2120,0
20230630,164600,5317087460,2120,2120,2120,2120,0
20230630,164500,5317087460,2120,2120,2120,2120,0
20230630,164400,5317087460,2120,2120,2120,2120,0
20230630,164300,5317087460,2120,2120,2120,2120,0
20230630,164200,5317087460,2120,2120,2120,2120,0
20230630,164100,5317087460,2120,2120,2120,2120,0
20230630,164000,5317087460,2120,2120,2120,2120,0
20230630,163900,5317087460,2120,2120,2120,2120,0
20230630,163800,5317087460,2120,2120,2120,2120,0
20230630,163700,5317087460,2120,2120,2120,2120,0
20230630,163600,5317087460,2120,2120,2120,2120,0
20230630,163500,5317087460,2120,2120,2120,2120,0
20230630,163400,5317087460,2120,2120,2120,2120,0
20230630,163300,5317087460,2120,2120,2120,2120,0
20230630,163200,5317087460,2120,2120,2120,2120,59557
20230630,163100,5317087460,2120,2120,2120,2120,0
20230630,163000,5317087460,2120,2120,2120,2120,0
20230630,162900,5317087460,2120,2120,2120,2120,0
20230630,162800,5317087460,2120,2120,2120,2120,0
20230630,162700,5317087460,2120,2120,2120,2120,0
20230630,162600,5317087460,2120,2120,2120,2120,0
20230630,162500,5317087460,2120,2120,2120,2120,0
20230630,162400,5317087460,2120,2120,2120,2120,0
20230630,162300,5317087460,2120,2120,2120,2120,0
20230630,162200,5317087460,2120,2120,2120,2120,0
20230630,162100,5317087460,2120,2120,2120,2120,0
20230630,162000,5317087460,2120,2120,2120,2120,0
20230630,161900,5317087460,2120,2120,2120,2120,0
20230630,161800,5317087460,2120,2120,2120,2120,0
20230630,161700,5317087460,2120,2120,2120,2120,0
20230630,161600,5317087460,2120,2120,2120,2120,0
20230630,161500,5317087460,2120,2120,2120,2120,0
20230630,161400,5317087460,2120,2120,2120,2120,0
20230630,161300,5317087460,2120,2120,2120,2120,0
20230630,161200,5317087460,2120,2120,2120,2120,0
20230630,161100,5317087460,2120,2120,2120,2120,0
20230630,161000,5317087460,2120,2120,2120,2120,0
20230630,160900,5317087460,2120,2120,2120,2120,0
20230630,160800,5317087460,2120,2120,2120,2120,0
20230630,160700,5317087460,2120,2120,2120,2120,0
20230630,160600,5317087460,2120,2120,2120,2120,0
20230630,160500,5317087460,2120,2120,2120,2120,0
20230630,160400,5317087460,2120,2120,2120,2120,0
20230630,160300,5317087460,2120,2120,2120,2120,0
20230630,160200,5317087460,2120,2120,2120,2120,59557
20230630,160100,5317087460,2120,2120,2120,2120,0
20230630,160000,5317087460,2120,2120,2120,2120,0
20230630,155900,5317087460,2120,2120,2120,2120,0
20230630,155800,5317087460,2120,2120,2120,2120,0
20230630,155700,5317087460,2120,2120,2120,2120,0
20230630,155600,5317087460,2120,2120,2120,2120,0
20230630,155500,5317087460,2120,2120,2120,2120,0
20230630,155400,5317087460,2120,2120,2120,2120,0
20230630,155300,5317087460,2120,2120,2120,2120,0
20230630,155200,5317087460,2120,2120,2120,2120,0
20230630,155100,5317087460,2120,2120,2120,2120,0
20230630,155000,5317087460,2120,2120,2120,2120,0
20230630,154900,5317087460,2120,2120,2120,2120,0
20230630,154800,5317087460,2120,2120,2120,2120,0
20230630,154700,5317087460,2120,2120,2120,2120,0
20230630,154600,5317087460,2120,2120,2120,2120,0
20230630,154500,5317087460,2120,2120,2120,2120,0
20230630,154400,5317087460,2120,2120,2120,2120,0
20230630,154300,5317087460,2120,2120,2120,2120,0
20230630,154200,5317087460,2120,2120,2120,2120,0
20230630,154100,5317087460,2120,2120,2120,2120,0
20230630,154000,5317087460,2120,2120,2120,2120,0
20230630,153900,5317087460,2120,2120,2120,2120,0
20230630,153800,5317087460,2120,2120,2120,2120,0
20230630,153700,5317087460,2120,2120,2120,2120,0
20230630,153600,5317087460,2120,2120,2120,2120,0
20230630,153500,5317087460,2120,2120,2120,2120,0
20230630,153400,5317087460,2120,2120,2120,2120,0
20230630,153300,5317087460,2120,2120,2120,2120,0
20230630,153200,5317087460,2120,2120,2120,2120,59557
20230630,153100,5317087460,2120,2120,2120,2120,0
20230630,153000,5317087460,2120,2120,2120,2120,59557
20230630,152900,5190826620,2125,2125,2125,2125,0
20230630,152800,5190826620,2125,2125,2125,2125,0
20230630,152700,5190826620,2125,2125,2125,2125,0
20230630,152600,5190826620,2125,2125,2125,2125,0
20230630,152500,5190826620,2125,2125,2125,2125,0
20230630,152400,5190826620,2125,2125,2125,2125,0
20230630,152300,5190826620,2125,2125,2125,2125,0
20230630,152200,5190826620,2125,2125,2125,2125,0
20230630,152100,5190826620,2125,2125,2125,2125,0
20230630,152000,5190826620,2125,2125,2125,2125,0
20230630,151900,5190826620,2125,2130,2130,2120,2505
20230630,151800,5185510800,2130,2125,2130,2125,13014
20230630,151700,5157843750,2125,2120,2125,2120,28828
20230630,151600,5096725760,2120,2115,2120,2115,8334
20230630,151500,5079085400,2115,2115,2120,2115,951
20230630,151400,5077070840,2125,2120,2125,2115,8493
20230630,151300,5059070205,2120,2120,2125,2120,8503
20230630,151200,5041043840,2125,2115,2125,2115,10237
20230630,151100,5019343895,2120,2120,2120,2115,1478
20230630,151000,5016211535,2120,2120,2125,2120,2487
20230630,150900,5010938990,2120,2120,2125,2120,2948
20230630,150800,5004689170,2120,2125,2125,2120,6026
20230630,150700,4991912085,2125,2120,2125,2115,4785
20230630,150600,4981780920,2120,2120,2125,2115,3661
20230630,150500,4974031020,2120,2125,2125,2115,2576
20230630,150400,4968575260,2120,2120,2125,2120,5243
20230630,150300,4957459955,2120,2120,2125,2120,18214
20230630,150200,4918845755,2125,2125,2125,2125,1404
20230630,150100,4915862255,2125,2125,2125,2125,485
20230630,150000,4914831630,2125,2125,2125,2120,3673
20230630,145900,4907044340,2125,2120,2125,2120,202
20230630,145800,4906615595,2115,2120,2125,2115,7246
20230630,145700,4891262140,2120,2125,2125,2120,11252
20230630,145600,4867356645,2120,2120,2125,2120,860
20230630,145500,4865533435,2125,2130,2130,2115,9625
20230630,145400,4845126215,2130,2120,2130,2120,745
20230630,145300,4843546520,2125,2125,2130,2125,2005
20230630,145200,4839285890,2125,2125,2125,2125,104
20230630,145100,4839064890,2125,2125,2125,2120,1345
20230630,145000,4836213310,2125,2125,2125,2120,9698
20230630,144900,4815653510,2115,2125,2125,2115,13594
20230630,144800,4786850805,2125,2125,2125,2120,1832
20230630,144700,4782966905,2120,2120,2125,2120,7010
20230630,144600,4768104940,2120,2125,2125,2120,2513
20230630,144500,4762764845,2125,2130,2130,2125,3285
20230630,144400,4755772795,2130,2125,2130,2125,653
20230630,144300,4754384655,2130,2125,2130,2125,891
20230630,144200,4752490730,2125,2120,2125,2120,8164
20230630,144100,4735170155,2120,2120,2125,2115,7311
20230630,144000,4719686790,2120,2125,2130,2120,12654
20230630,143900,4692843080,2125,2130,2130,2125,1012
20230630,143800,4690692520,2125,2125,2130,2125,8741
20230630,143700,4672117880,2125,2120,2125,2120,3541
20230630,143600,4664610950,2125,2125,2125,2125,728
20230630,143500,4663063950,2120,2125,2125,2120,5526
20230630,143400,4651345450,2120,2125,2125,2120,2179
20230630,143300,4646717325,2125,2125,2125,2125,2245
20230630,143200,4641946700,2120,2120,2125,2120,5194
20230630,143100,4630935265,2120,2125,2125,2120,1073
20230630,143000,4628660490,2120,2120,2125,2120,26355
20230630,142900,4572787735,2125,2125,2130,2120,11481
20230630,142800,4548405730,2125,2125,2130,2125,19140
20230630,142700,4507733120,2125,2130,2130,2125,1832
20230630,142600,4503831830,2130,2130,2130,2130,33
20230630,142500,4503761540,2130,2135,2135,2130,3815
20230630,142400,4495635340,2135,2130,2135,2125,12841
20230630,142300,4468344880,2135,2130,2135,2125,7154
20230630,142200,4453106860,2130,2130,2130,2130,659
20230630,142100,4451703190,2130,2135,2135,2130,6645
20230630,142000,4437549270,2135,2135,2135,2135,424
20230630,141900,4436644030,2135,2135,2135,2135,0
20230630,141800,4436644030,2135,2130,2135,2130,741
20230630,141700,4435065695,2130,2130,2130,2130,4530
20230630,141600,4425416795,2130,2130,2135,2130,7004
20230630,141500,4410497270,2130,2130,2130,2125,1238
20230630,141400,4407865755,2130,2130,2130,2125,12534
20230630,141300,4381230835,2130,2135,2135,2130,1862
20230630,141200,4377264770,2130,2135,2135,2130,17592
20230630,141100,4339793710,2135,2130,2135,2130,1009
20230630,141000,4337642525,2135,2130,2135,2130,11
20230630,140900,4337619065,2135,2135,2135,2135,1171
20230630,140800,4335118980,2135,2135,2135,2130,16106
20230630,140700,4300812690,2135,2135,2135,2130,3028
20230630,140600,4294353315,2130,2135,2135,2130,3462
20230630,140500,4286965945,2130,2135,2135,2130,509
20230630,140400,4285879320,2135,2140,2140,2135,226
20230630,140300,4285396310,2140,2135,2140,2135,1357
20230630,140200,4282498985,2135,2130,2135,2130,1578
20230630,140100,4279132765,2135,2135,2135,2130,4316
20230630,140000,4269923645,2135,2135,2135,2135,104
20230630,135900,4269701605,2135,2135,2135,2135,1073
20230630,135800,4267410750,2140,2140,2140,2140,1
20230630,135700,4267408610,2135,2135,2135,2135,418
20230630,135600,4266516180,2140,2130,2140,2130,2006
20230630,135500,4262243345,2135,2135,2135,2130,438
20230630,135400,4261308370,2140,2140,2140,2140,0
20230630,135300,4261308370,2140,2130,2140,2130,684
20230630,135200,4259848005,2135,2135,2140,2135,5466
20230630,135100,4248178040,2135,2135,2140,2135,1048
20230630,135000,4245939995,2135,2135,2140,2135,23
20230630,134900,4245890885,2140,2135,2140,2135,4367
20230630,134800,4236567250,2135,2135,2135,2135,2400
20230630,134700,4231443250,2135,2135,2140,2135,9611
20230630,134600,4210923755,2135,2135,2135,2135,870
20230630,134500,4209066305,2140,2140,2140,2140,3994
20230630,134400,4200519145,2140,2140,2140,2140,500
20230630,134300,4199449145,2140,2140,2140,2135,103
20230630,134200,4199228735,2140,2135,2145,2135,9753
20230630,134100,4178364380,2135,2135,2135,2135,26879
20230630,134000,4120977715,2140,2140,2140,2140,103
20230630,133900,4120757295,2140,2135,2140,2135,792
20230630,133800,4119066350,2140,2140,2140,2140,10
20230630,133700,4119044950,2140,2140,2140,2135,769
20230630,133600,4117402540,2140,2140,2140,2135,601
20230630,133500,4116116570,2140,2140,2140,2140,312
20230630,133400,4115448890,2135,2135,2135,2135,0
20230630,133300,4115448890,2135,2135,2140,2135,2008
20230630,133200,4111161535,2135,2135,2135,2135,2
20230630,133100,4111157265,2140,2140,2140,2140,467
20230630,133000,4110157885,2135,2140,2140,2135,2845
20230630,132900,4104070860,2140,2140,2140,2140,399
20230630,132800,4103217000,2140,2135,2140,2135,1852
20230630,132700,4099260475,2135,2135,2140,2135,221
20230630,132600,4098788595,2135,2135,2135,2135,100
20230630,132500,4098575095,2135,2140,2140,2135,1151
20230630,132400,4096117525,2135,2140,2140,2135,1769
20230630,132300,4092335435,2135,2135,2135,2135,4
20230630,132200,4092326895,2140,2135,2140,2135,23
20230630,132100,4092277690,2135,2140,2140,2135,780
20230630,132000,4090611390,2140,2135,2140,2135,238
20230630,131900,4090102510,2135,2135,2135,2135,207
20230630,131800,4089660565,2140,2135,2140,2135,9320
20230630,131700,4069747865,2140,2140,2140,2140,30
20230630,131600,4069683665,2140,2140,2140,2140,5386
20230630,131500,4058157625,2140,2140,2140,2140,660
20230630,131400,4056745225,2140,2140,2140,2140,50
20230630,131300,4056638225,2140,2140,2140,2140,207
20230630,131200,4056195245,2140,2140,2140,2140,8036
20230630,131100,4038998205,2140,2140,2140,2140,3335
20230630,131000,4031861305,2140,2140,2150,2140,137
20230630,130900,4031568115,2140,2140,2140,2140,316
20230630,130800,4030891875,2140,2145,2145,2140,12856
20230630,130700,4003354970,2140,2150,2150,2140,90
20230630,130600,4003161690,2150,2150,2150,2145,17459
20230630,130500,3965712090,2150,2150,2150,2150,15
20230630,130400,3965679840,2145,2145,2145,2145,300
20230630,130300,3965036340,2150,2150,2150,2150,54
20230630,130200,3964920240,2150,2145,2150,2145,2786
20230630,130100,3958935340,2145,2145,2145,2145,0
20230630,130000,3958935340,2145,2145,2145,2145,0
20230630,125900,3958935340,2145,2145,2145,2145,1300
20230630,125800,3956146840,2150,2150,2150,2150,2
20230630,125700,3956142540,2150,2150,2150,2145,25
20230630,125600,3956088815,2145,2145,2150,2145,53
20230630,125500,3955975110,2145,2150,2150,2145,548
20230630,125400,3954797910,2150,2150,2150,2150,6619
20230630,125300,3940567060,2150,2150,2150,2150,8
20230630,125200,3940549860,2150,2150,2150,2150,40
20230630,125100,3940463860,2150,2150,2150,2150,11
20230630,125000,3940440210,2145,2140,2145,2140,341
20230630,124900,3939708995,2145,2145,2145,2145,353
20230630,124800,3938951810,2145,2145,2145,2145,266
20230630,124700,3938381240,2145,2140,2145,2140,173
20230630,124600,3938010660,2140,2140,2140,2140,0
20230630,124500,3938010660,2140,2145,2145,2140,1020
20230630,124400,3935827760,2145,2145,2145,2145,5
20230630,124300,3935817035,2145,2150,2150,2145,384
20230630,124200,3934992975,2150,2150,2150,2140,7846
20230630,124100,3918163390,2150,2150,2150,2150,130
20230630,124000,3917883890,2150,2150,2150,2150,2754
20230630,123900,3911962790,2150,2150,2150,2150,3755
20230630,123800,3903889540,2150,2145,2150,2145,116
20230630,123700,3903640640,2150,2150,2150,2150,205
20230630,123600,3903199890,2145,2145,2145,2145,3964
20230630,123500,3894697110,2145,2145,2145,2145,0
20230630,123400,3894697110,2145,2140,2145,2140,1131
20230630,123300,3892276370,2140,2145,2145,2140,4553
20230630,123200,3882529925,2145,2140,2145,2140,505
20230630,123100,3881446850,2140,2140,2140,2140,0
20230630,123000,3881446850,2140,2140,2145,2140,4
20230630,122900,3881438280,2145,2145,2145,2145,180
20230630,122800,3881052180,2140,2145,2145,2140,8533
20230630,122700,3862763795,2145,2145,2145,2145,240
20230630,122600,3862248995,2145,2145,2145,2145,1318
20230630,122500,3859421885,2145,2145,2145,2140,470
20230630,122400,3858415720,2145,2145,2145,2145,2433
20230630,122300,3853196935,2145,2145,2145,2145,163
20230630,122200,3852847300,2140,2140,2140,2140,3161
20230630,122100,3846082760,2140,2145,2145,2140,205
20230630,122000,3845643460,2140,2140,2140,2140,0
20230630,121900,3845643460,2140,2140,2140,2140,224
20230630,121800,3845164100,2140,2135,2140,2135,1818
20230630,121700,3841278585,2135,2140,2145,2135,97513
20230630,121600,3632687475,2140,2140,2140,2140,25001
20230630,121500,3579185335,2140,2140,2140,2140,450
20230630,121400,3578222335,2145,2145,2145,2145,275
20230630,121300,3577632460,2145,2145,2145,2140,1221
20230630,121200,3575013850,2145,2145,2145,2145,507
20230630,121100,3573926335,2145,2150,2150,2145,680
20230630,121000,3572467730,2145,2145,2145,2145,11000
20230630,120900,3548872730,2145,2140,2145,2140,2127
20230630,120800,3544313950,2140,2145,2145,2140,9825
20230630,120700,3523239835,2145,2150,2150,2145,13070
20230630,120600,3495156310,2155,2155,2155,2150,2129
20230630,120500,3490576585,2155,2155,2155,2150,655
20230630,120400,3489165310,2155,2155,2155,2150,661
20230630,120300,3487741615,2155,2150,2155,2150,370
20230630,120200,3486946080,2155,2155,2155,2155,921
20230630,120100,3484961325,2150,2155,2155,2150,780
20230630,120000,3483281610,2155,2155,2155,2155,12
20230630,115900,3483255750,2155,2150,2155,2150,1581
20230630,115800,3479848710,2155,2155,2155,2155,704
20230630,115700,3478331590,2155,2155,2155,2150,1841
20230630,115600,3474366225,2155,2155,2155,2150,1229
20230630,115500,3471717830,2155,2150,2155,2150,2292
20230630,115400,3466790020,2150,2150,2150,2150,1889
20230630,115300,3462728670,2150,2150,2150,2145,665
20230630,115200,3461299975,2150,2145,2150,2145,3644
20230630,115100,3453479505,2150,2150,2150,2145,4797
20230630,115000,3443166185,2150,2155,2155,2150,402
20230630,114900,3442300535,2150,2155,2155,2150,603
20230630,114800,3441001770,2155,2155,2155,2155,4361
20230630,114700,3431603815,2160,2160,2160,2160,127
20230630,114600,3431329495,2160,2155,2160,2155,5966
20230630,114500,3418470190,2155,2160,2160,2155,8928
20230630,114400,3399186035,2160,2155,2160,2155,10507
20230630,114300,3376529645,2155,2155,2155,2155,4082
20230630,114200,3367732935,2155,2155,2155,2150,15558
20230630,114100,3334229465,2155,2140,2155,2140,40946
20230630,114000,3246322745,2140,2140,2145,2140,2093
20230630,113900,3241843675,2140,2140,2145,2140,8830
20230630,113800,3222947325,2140,2145,2145,2140,3955
20230630,113700,3214482435,2145,2145,2145,2145,19
20230630,113600,3214441680,2140,2140,2145,2140,2359
20230630,113500,3209392255,2145,2145,2145,2145,836
20230630,113400,3207599035,2145,2140,2145,2140,302
20230630,113300,3206951250,2145,2145,2145,2145,1192
20230630,113200,3204394410,2145,2145,2145,2145,137
20230630,113100,3204100545,2140,2140,2140,2140,992
20230630,113000,3201977665,2140,2140,2140,2140,1258
20230630,112900,3199285545,2140,2140,2140,2140,11
20230630,112800,3199262005,2140,2140,2145,2140,646
20230630,112700,3197879515,2140,2140,2140,2140,615
20230630,112600,3196563415,2140,2140,2140,2140,900
20230630,112500,3194637415,2145,2145,2145,2145,3
20230630,112400,3194630980,2145,2145,2145,2140,491
20230630,112300,3193579285,2145,2145,2145,2145,5
20230630,112200,3193568560,2140,2135,2140,2135,4435
20230630,112100,3184082860,2140,2135,2140,2135,5287
20230630,112000,3172794865,2135,2135,2135,2135,202
20230630,111900,3172363595,2135,2140,2140,2135,761
20230630,111800,3170738835,2135,2140,2140,2135,470
20230630,111700,3169735230,2135,2140,2140,2135,307
20230630,111600,3169079595,2135,2140,2140,2135,150
20230630,111500,3168759095,2140,2135,2140,2135,65
20230630,111400,3168620290,2140,2135,2140,2135,271
20230630,111300,3168041600,2135,2135,2140,2135,12096
20230630,111200,3142216635,2135,2140,2140,2135,984
20230630,111100,3140115645,2140,2135,2140,2130,20046
20230630,111000,3097319525,2135,2140,2140,2135,316
20230630,110900,3096643470,2135,2135,2135,2135,755
20230630,110800,3095031545,2135,2140,2140,2135,5607
20230630,110700,3083049445,2140,2140,2140,2140,11122
20230630,110600,3059248365,2140,2140,2140,2140,2142
20230630,110500,3054664485,2140,2145,2145,2140,19459
20230630,110400,3013012535,2145,2140,2145,2140,10574
20230630,110300,2990331440,2145,2145,2145,2145,2048
20230630,110200,2985938480,2145,2140,2145,2140,471
20230630,110100,2984929815,2140,2145,2145,2140,250
20230630,110000,2984394135,2145,2145,2145,2140,1170
20230630,105900,2981885005,2140,2145,2145,2140,14675
20230630,105800,2950425355,2145,2145,2145,2145,100
20230630,105700,2950210855,2145,2150,2150,2145,3117
20230630,105600,2943524885,2145,2145,2150,2145,2706
20230630,105500,2937719930,2145,2145,2150,2145,1135
20230630,105400,2935283725,2145,2150,2155,2145,323
20230630,105300,2934590760,2150,2150,2150,2145,6768
20230630,105200,2920058120,2150,2150,2150,2145,1547
20230630,105100,2916732570,2155,2155,2155,2145,5882
20230630,105000,2904100750,2155,2145,2155,2145,493
20230630,104900,2903040910,2150,2150,2150,2145,4440
20230630,104800,2893506560,2150,2150,2150,2150,1686
20230630,104700,2889881660,2150,2150,2150,2150,1176
20230630,104600,2887353260,2150,2145,2150,2145,897
20230630,104500,2885426915,2150,2150,2150,2150,3329
20230630,104400,2878269565,2150,2150,2150,2150,318
20230630,104300,2877585865,2150,2145,2150,2135,42695
20230630,104200,2786160745,2145,2145,2150,2145,2512
20230630,104100,2780772500,2145,2150,2150,2145,1037
20230630,104000,2778543070,2150,2145,2150,2145,2536
20230630,103900,2773103335,2145,2145,2150,2145,6185
20230630,103800,2759836505,2145,2145,2145,2145,5117
20230630,103700,2748860540,2145,2145,2150,2145,2977
20230630,103600,2742468705,2145,2150,2150,2145,1043
20230630,103500,2740226885,2150,2145,2150,2140,22042
20230630,103400,2692945320,2150,2150,2155,2150,6331
20230630,103300,2679333560,2150,2155,2155,2150,12293
20230630,103200,2652866830,2155,2155,2160,2155,3852
20230630,103100,2644565060,2160,2160,2160,2155,3509
20230630,103000,2636987730,2155,2155,2160,2155,2520
20230630,102900,2631550250,2160,2165,2165,2155,3521
20230630,102800,2623946660,2165,2165,2165,2165,752
20230630,102700,2622318580,2165,2165,2165,2165,182
20230630,102600,2621924550,2165,2165,2165,2160,1447
20230630,102500,2618798890,2165,2165,2170,2160,4594
20230630,102400,2608857680,2165,2170,2170,2160,5867
20230630,102300,2596164010,2170,2170,2170,2165,2807
20230630,102200,2590082570,2170,2170,2170,2165,1420
20230630,102100,2587003230,2170,2175,2175,2170,724
20230630,102000,2585432125,2175,2170,2175,2170,2178
20230630,101900,2580702810,2175,2175,2175,2170,2459
20230630,101800,2575360200,2175,2170,2175,2165,15106
20230630,101700,2542580170,2170,2170,2175,2170,1457
20230630,101600,2539417765,2170,2175,2175,2170,4673
20230630,101500,2529270220,2175,2180,2180,2175,10632
20230630,101400,2506141830,2180,2180,2180,2175,10061
20230630,101300,2484216430,2180,2175,2180,2175,6471
20230630,101200,2470120400,2175,2175,2180,2175,12373
20230630,101100,2443208625,2175,2175,2180,2170,2492
20230630,101000,2437789005,2175,2180,2180,2175,18077
20230630,100900,2398465450,2180,2175,2180,2175,21043
20230630,100800,2352680335,2175,2165,2175,2165,10902
20230630,100700,2329022385,2170,2165,2170,2165,5722
20230630,100600,2316632225,2165,2165,2165,2160,3045
20230630,100500,2310053790,2160,2165,2165,2160,679
20230630,100400,2308585695,2165,2165,2165,2160,8071
20230630,100300,2291112980,2165,2160,2165,2160,214
20230630,100200,2290650690,2165,2165,2170,2160,2303
20230630,100100,2285665985,2170,2165,2170,2160,3016
20230630,100000,2279136645,2165,2160,2165,2155,15418
20230630,095900,2245819065,2160,2170,2170,2160,17890
20230630,095800,2207112090,2170,2170,2170,2165,4248
20230630,095700,2197897800,2175,2170,2175,2170,2648
20230630,095600,2192146795,2165,2165,2170,2165,4109
20230630,095500,2183249030,2165,2170,2170,2165,2910
20230630,095400,2176948445,2175,2175,2175,2160,53840
20230630,095300,2060112795,2180,2175,2180,2170,23129
20230630,095200,2009820875,2175,2175,2175,2165,11678
20230630,095100,1984471005,2170,2160,2175,2160,34215
20230630,095000,1910348885,2155,2165,2165,2155,34141
20230630,094900,1836573185,2165,2165,2170,2165,5913
20230630,094800,1823768400,2170,2175,2175,2165,15647
20230630,094700,1789805280,2175,2180,2180,2170,21376
20230630,094600,1743319445,2180,2165,2180,2160,53108
20230630,094500,1628148190,2165,2155,2165,2155,35685
20230630,094400,1551043875,2160,2160,2160,2155,6483
20230630,094300,1537068105,2160,2155,2160,2150,24540
20230630,094200,1484229080,2155,2145,2155,2145,17277
20230630,094100,1447103550,2145,2140,2145,2140,15671
20230630,094000,1413567535,2135,2135,2140,2130,15174
20230630,093900,1381179900,2135,2135,2135,2130,433
20230630,093800,1380257065,2135,2135,2135,2130,3744
20230630,093700,1372281780,2130,2135,2135,2130,961
20230630,093600,1370230550,2135,2135,2135,2130,6610
20230630,093500,1356128310,2135,2130,2135,2125,6393
20230630,093400,1342514400,2130,2130,2130,2125,5686
20230630,093300,1330405720,2130,2125,2130,2125,1035
20230630,093200,1328205840,2130,2130,2135,2125,6341
20230630,093100,1314699515,2135,2140,2140,2130,1679
20230630,093000,1311112040,2140,2140,2140,2135,1758
20230630,092900,1307354280,2145,2145,2145,2135,2238
20230630,092800,1302554330,2140,2140,2140,2135,1427
20230630,092700,1299502050,2140,2125,2140,2125,8117
20230630,092600,1282199065,2125,2125,2130,2125,15715
20230630,092500,1248800690,2125,2130,2130,2125,10870
20230630,092400,1225669050,2130,2130,2135,2130,6409
20230630,092300,1212004220,2135,2130,2135,2130,15293
20230630,092200,1179429930,2135,2135,2135,2135,1418
20230630,092100,1176402500,2135,2130,2135,2130,4849
20230630,092000,1166051245,2135,2140,2140,2130,13189
20230630,091900,1137889925,2140,2150,2150,2135,29802
20230630,091800,1073980315,2150,2145,2155,2145,12094
20230630,091700,1047980150,2150,2150,2155,2145,14323
20230630,091600,1017186280,2155,2160,2160,2150,38656
20230630,091500,933895690,2160,2155,2165,2150,68521
20230630,091400,786154390,2150,2145,2155,2145,15735
20230630,091300,752340145,2145,2150,2150,2135,11018
20230630,091200,728718850,2150,2140,2155,2140,53760
20230630,091100,613288590,2140,2140,2145,2135,12363
20230630,091000,586831915,2140,2140,2145,2130,30737
20230630,090900,521108795,2140,2140,2140,2135,23676
20230630,090800,470488125,2140,2130,2140,2130,33497
20230630,090700,399032570,2135,2130,2135,2130,9704
20230630,090600,378361845,2130,2135,2135,2130,2156
20230630,090500,373763710,2140,2135,2140,2130,8047
20230630,090400,356585720,2130,2135,2140,2130,52666
20230630,090300,244228720,2135,2135,2140,2130,27849
20230630,090200,184791540,2130,2120,2135,2115,20481
20230630,090100,141300065,2120,2115,2120,2105,21122
20230630,090000,96630335,2120,2120,2120,2115,44586