stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190300,765706375,3795,3795,3795,3795,4217
20230630,190200,765706375,3795,3795,3795,3795,0
20230630,190100,765706375,3795,3795,3795,3795,0
20230630,190000,765706375,3795,3795,3795,3795,0
20230630,185900,765706375,3795,3795,3795,3795,0
20230630,185800,765706375,3795,3795,3795,3795,0
20230630,185700,765706375,3795,3795,3795,3795,0
20230630,185600,765706375,3795,3795,3795,3795,0
20230630,185500,765706375,3795,3795,3795,3795,0
20230630,185400,765706375,3795,3795,3795,3795,0
20230630,185300,765706375,3795,3795,3795,3795,0
20230630,185200,765706375,3795,3795,3795,3795,0
20230630,185100,765706375,3795,3795,3795,3795,0
20230630,185000,765706375,3795,3795,3795,3795,0
20230630,184900,765706375,3795,3795,3795,3795,0
20230630,184800,765706375,3795,3795,3795,3795,0
20230630,184700,765706375,3795,3795,3795,3795,0
20230630,184600,765706375,3795,3795,3795,3795,0
20230630,184500,765706375,3795,3795,3795,3795,0
20230630,184400,765706375,3795,3795,3795,3795,0
20230630,184300,765706375,3795,3795,3795,3795,0
20230630,184200,765706375,3795,3795,3795,3795,0
20230630,184100,765706375,3795,3795,3795,3795,0
20230630,184000,765706375,3795,3795,3795,3795,0
20230630,183900,765706375,3795,3795,3795,3795,0
20230630,183800,765706375,3795,3795,3795,3795,0
20230630,183700,765706375,3795,3795,3795,3795,0
20230630,183600,765706375,3795,3795,3795,3795,0
20230630,183500,765706375,3795,3795,3795,3795,0
20230630,183400,765706375,3795,3795,3795,3795,0
20230630,183300,765706375,3795,3795,3795,3795,4217
20230630,183200,765706375,3795,3795,3795,3795,0
20230630,183100,765706375,3795,3795,3795,3795,0
20230630,183000,765706375,3795,3795,3795,3795,0
20230630,182900,765706375,3795,3795,3795,3795,0
20230630,182800,765706375,3795,3795,3795,3795,0
20230630,182700,765706375,3795,3795,3795,3795,0
20230630,182600,765706375,3795,3795,3795,3795,0
20230630,182500,765706375,3795,3795,3795,3795,0
20230630,182400,765706375,3795,3795,3795,3795,0
20230630,182300,765706375,3795,3795,3795,3795,0
20230630,182200,765706375,3795,3795,3795,3795,0
20230630,182100,765706375,3795,3795,3795,3795,0
20230630,182000,765706375,3795,3795,3795,3795,0
20230630,181900,765706375,3795,3795,3795,3795,0
20230630,181800,765706375,3795,3795,3795,3795,0
20230630,181700,765706375,3795,3795,3795,3795,0
20230630,181600,765706375,3795,3795,3795,3795,0
20230630,181500,765706375,3795,3795,3795,3795,0
20230630,181400,765706375,3795,3795,3795,3795,0
20230630,181300,765706375,3795,3795,3795,3795,0
20230630,181200,765706375,3795,3795,3795,3795,0
20230630,181100,765706375,3795,3795,3795,3795,0
20230630,181000,765706375,3795,3795,3795,3795,0
20230630,180900,765706375,3795,3795,3795,3795,0
20230630,180800,765706375,3795,3795,3795,3795,0
20230630,180700,765706375,3795,3795,3795,3795,0
20230630,180600,765706375,3795,3795,3795,3795,0
20230630,180500,765706375,3795,3795,3795,3795,0
20230630,180400,765706375,3795,3795,3795,3795,0
20230630,180300,765706375,3795,3795,3795,3795,4217
20230630,180200,765706375,3795,3795,3795,3795,0
20230630,180100,765706375,3795,3795,3795,3795,0
20230630,180000,765706375,3795,3795,3795,3795,0
20230630,175900,765706375,3795,3795,3795,3795,0
20230630,175800,765706375,3795,3795,3795,3795,0
20230630,175700,765706375,3795,3795,3795,3795,0
20230630,175600,765706375,3795,3795,3795,3795,0
20230630,175500,765706375,3795,3795,3795,3795,0
20230630,175400,765706375,3795,3795,3795,3795,0
20230630,175300,765706375,3795,3795,3795,3795,0
20230630,175200,765706375,3795,3795,3795,3795,0
20230630,175100,765706375,3795,3795,3795,3795,0
20230630,175000,765706375,3795,3795,3795,3795,0
20230630,174900,765706375,3795,3795,3795,3795,0
20230630,174800,765706375,3795,3795,3795,3795,0
20230630,174700,765706375,3795,3795,3795,3795,0
20230630,174600,765706375,3795,3795,3795,3795,0
20230630,174500,765706375,3795,3795,3795,3795,0
20230630,174400,765706375,3795,3795,3795,3795,0
20230630,174300,765706375,3795,3795,3795,3795,0
20230630,174200,765706375,3795,3795,3795,3795,0
20230630,174100,765706375,3795,3795,3795,3795,0
20230630,174000,765706375,3795,3795,3795,3795,0
20230630,173900,765706375,3795,3795,3795,3795,0
20230630,173800,765706375,3795,3795,3795,3795,0
20230630,173700,765706375,3795,3795,3795,3795,0
20230630,173600,765706375,3795,3795,3795,3795,0
20230630,173500,765706375,3795,3795,3795,3795,0
20230630,173400,765706375,3795,3795,3795,3795,0
20230630,173300,765706375,3795,3795,3795,3795,4217
20230630,173200,765706375,3795,3795,3795,3795,0
20230630,173100,765706375,3795,3795,3795,3795,0
20230630,173000,765706375,3795,3795,3795,3795,0
20230630,172900,765706375,3795,3795,3795,3795,0
20230630,172800,765706375,3795,3795,3795,3795,0
20230630,172700,765706375,3795,3795,3795,3795,0
20230630,172600,765706375,3795,3795,3795,3795,0
20230630,172500,765706375,3795,3795,3795,3795,0
20230630,172400,765706375,3795,3795,3795,3795,0
20230630,172300,765706375,3795,3795,3795,3795,0
20230630,172200,765706375,3795,3795,3795,3795,0
20230630,172100,765706375,3795,3795,3795,3795,0
20230630,172000,765706375,3795,3795,3795,3795,0
20230630,171900,765706375,3795,3795,3795,3795,0
20230630,171800,765706375,3795,3795,3795,3795,0
20230630,171700,765706375,3795,3795,3795,3795,0
20230630,171600,765706375,3795,3795,3795,3795,0
20230630,171500,765706375,3795,3795,3795,3795,0
20230630,171400,765706375,3795,3795,3795,3795,0
20230630,171300,765706375,3795,3795,3795,3795,0
20230630,171200,765706375,3795,3795,3795,3795,0
20230630,171100,765706375,3795,3795,3795,3795,0
20230630,171000,765706375,3795,3795,3795,3795,0
20230630,170900,765706375,3795,3795,3795,3795,0
20230630,170800,765706375,3795,3795,3795,3795,0
20230630,170700,765706375,3795,3795,3795,3795,0
20230630,170600,765706375,3795,3795,3795,3795,0
20230630,170500,765706375,3795,3795,3795,3795,0
20230630,170400,765706375,3795,3795,3795,3795,0
20230630,170300,765706375,3795,3795,3795,3795,4217
20230630,170200,765706375,3795,3795,3795,3795,0
20230630,170100,765706375,3795,3795,3795,3795,0
20230630,170000,765706375,3795,3795,3795,3795,0
20230630,165900,765706375,3795,3795,3795,3795,0
20230630,165800,765706375,3795,3795,3795,3795,0
20230630,165700,765706375,3795,3795,3795,3795,0
20230630,165600,765706375,3795,3795,3795,3795,0
20230630,165500,765706375,3795,3795,3795,3795,0
20230630,165400,765706375,3795,3795,3795,3795,0
20230630,165300,765706375,3795,3795,3795,3795,0
20230630,165200,765706375,3795,3795,3795,3795,0
20230630,165100,765706375,3795,3795,3795,3795,0
20230630,165000,765706375,3795,3795,3795,3795,0
20230630,164900,765706375,3795,3795,3795,3795,0
20230630,164800,765706375,3795,3795,3795,3795,0
20230630,164700,765706375,3795,3795,3795,3795,0
20230630,164600,765706375,3795,3795,3795,3795,0
20230630,164500,765706375,3795,3795,3795,3795,0
20230630,164400,765706375,3795,3795,3795,3795,0
20230630,164300,765706375,3795,3795,3795,3795,0
20230630,164200,765706375,3795,3795,3795,3795,0
20230630,164100,765706375,3795,3795,3795,3795,0
20230630,164000,765706375,3795,3795,3795,3795,0
20230630,163900,765706375,3795,3795,3795,3795,0
20230630,163800,765706375,3795,3795,3795,3795,0
20230630,163700,765706375,3795,3795,3795,3795,0
20230630,163600,765706375,3795,3795,3795,3795,0
20230630,163500,765706375,3795,3795,3795,3795,0
20230630,163400,765706375,3795,3795,3795,3795,0
20230630,163300,765706375,3795,3795,3795,3795,4217
20230630,163200,765706375,3795,3795,3795,3795,0
20230630,163100,765706375,3795,3795,3795,3795,0
20230630,163000,765706375,3795,3795,3795,3795,0
20230630,162900,765706375,3795,3795,3795,3795,0
20230630,162800,765706375,3795,3795,3795,3795,0
20230630,162700,765706375,3795,3795,3795,3795,0
20230630,162600,765706375,3795,3795,3795,3795,0
20230630,162500,765706375,3795,3795,3795,3795,0
20230630,162400,765706375,3795,3795,3795,3795,0
20230630,162300,765706375,3795,3795,3795,3795,0
20230630,162200,765706375,3795,3795,3795,3795,0
20230630,162100,765706375,3795,3795,3795,3795,0
20230630,162000,765706375,3795,3795,3795,3795,0
20230630,161900,765706375,3795,3795,3795,3795,0
20230630,161800,765706375,3795,3795,3795,3795,0
20230630,161700,765706375,3795,3795,3795,3795,0
20230630,161600,765706375,3795,3795,3795,3795,0
20230630,161500,765706375,3795,3795,3795,3795,0
20230630,161400,765706375,3795,3795,3795,3795,0
20230630,161300,765706375,3795,3795,3795,3795,0
20230630,161200,765706375,3795,3795,3795,3795,0
20230630,161100,765706375,3795,3795,3795,3795,0
20230630,161000,765706375,3795,3795,3795,3795,0
20230630,160900,765706375,3795,3795,3795,3795,0
20230630,160800,765706375,3795,3795,3795,3795,0
20230630,160700,765706375,3795,3795,3795,3795,0
20230630,160600,765706375,3795,3795,3795,3795,0
20230630,160500,765706375,3795,3795,3795,3795,0
20230630,160400,765706375,3795,3795,3795,3795,0
20230630,160300,765706375,3795,3795,3795,3795,4217
20230630,160200,765706375,3795,3795,3795,3795,0
20230630,160100,765706375,3795,3795,3795,3795,0
20230630,160000,765706375,3795,3795,3795,3795,0
20230630,155900,765706375,3795,3795,3795,3795,0
20230630,155800,765706375,3795,3795,3795,3795,0
20230630,155700,765706375,3795,3795,3795,3795,0
20230630,155600,765706375,3795,3795,3795,3795,0
20230630,155500,765706375,3795,3795,3795,3795,0
20230630,155400,765706375,3795,3795,3795,3795,0
20230630,155300,765706375,3795,3795,3795,3795,0
20230630,155200,765706375,3795,3795,3795,3795,0
20230630,155100,765706375,3795,3795,3795,3795,0
20230630,155000,765706375,3795,3795,3795,3795,0
20230630,154900,765706375,3795,3795,3795,3795,0
20230630,154800,765706375,3795,3795,3795,3795,0
20230630,154700,765706375,3795,3795,3795,3795,0
20230630,154600,765706375,3795,3795,3795,3795,0
20230630,154500,765706375,3795,3795,3795,3795,0
20230630,154400,765706375,3795,3795,3795,3795,0
20230630,154300,765706375,3795,3795,3795,3795,0
20230630,154200,765706375,3795,3795,3795,3795,0
20230630,154100,765706375,3795,3795,3795,3795,0
20230630,154000,765706375,3795,3795,3795,3795,0
20230630,153900,765706375,3795,3795,3795,3795,0
20230630,153800,765706375,3795,3795,3795,3795,0
20230630,153700,765706375,3795,3795,3795,3795,0
20230630,153600,765706375,3795,3795,3795,3795,0
20230630,153500,765706375,3795,3795,3795,3795,0
20230630,153400,765706375,3795,3795,3795,3795,0
20230630,153300,765706375,3795,3795,3795,3795,4217
20230630,153200,765706375,3795,3795,3795,3795,0
20230630,153100,765706375,3795,3795,3795,3795,0
20230630,153000,765706375,3795,3795,3795,3795,4217
20230630,152900,749702860,3800,3800,3800,3800,0
20230630,152800,749702860,3800,3800,3800,3800,0
20230630,152700,749702860,3800,3800,3800,3800,0
20230630,152600,749702860,3800,3800,3800,3800,0
20230630,152500,749702860,3800,3800,3800,3800,0
20230630,152400,749702860,3800,3800,3800,3800,0
20230630,152300,749702860,3800,3800,3800,3800,0
20230630,152200,749702860,3800,3800,3800,3800,0
20230630,152100,749702860,3800,3800,3800,3800,0
20230630,152000,749702860,3800,3800,3800,3800,0
20230630,151900,749702860,3800,3805,3805,3800,994
20230630,151800,745921605,3805,3805,3805,3800,484
20230630,151700,744080985,3805,3805,3805,3805,98
20230630,151600,743708095,3800,3805,3805,3800,34
20230630,151500,743578825,3805,3805,3805,3800,2143
20230630,151400,735434750,3805,3800,3805,3800,392
20230630,151300,733944870,3805,3810,3810,3805,1912
20230630,151200,726669660,3810,3810,3810,3810,206
20230630,151100,725884800,3810,3805,3810,3805,1273
20230630,151000,721040065,3805,3810,3810,3805,1120
20230630,150900,716777865,3810,3810,3810,3810,10
20230630,150800,716739765,3810,3810,3810,3810,26
20230630,150700,716640705,3805,3805,3805,3805,545
20230630,150600,714566980,3805,3805,3805,3805,0
20230630,150500,714566980,3805,3805,3805,3805,0
20230630,150400,714566980,3805,3805,3805,3805,69
20230630,150300,714304435,3805,3805,3810,3805,2123
20230630,150200,706225255,3805,3805,3805,3805,0
20230630,150100,706225255,3805,3805,3805,3805,1788
20230630,150000,699421915,3805,3805,3805,3805,543
20230630,145900,697355800,3805,3805,3805,3805,50
20230630,145800,697165550,3805,3805,3805,3805,100
20230630,145700,696785050,3805,3800,3805,3800,40
20230630,145600,696632950,3800,3800,3800,3800,1
20230630,145500,696629150,3805,3805,3805,3800,693
20230630,145400,693992290,3805,3805,3805,3805,0
20230630,145300,693992290,3805,3805,3805,3805,0
20230630,145200,693992290,3805,3805,3805,3805,3
20230630,145100,693980875,3805,3805,3805,3805,435
20230630,145000,692325700,3805,3805,3805,3805,1
20230630,144900,692321895,3800,3800,3800,3800,1476
20230630,144800,686713095,3800,3800,3800,3800,0
20230630,144700,686713095,3800,3800,3800,3800,0
20230630,144600,686713095,3800,3805,3805,3800,15
20230630,144500,686656025,3805,3805,3805,3805,42
20230630,144400,686496215,3800,3800,3800,3800,0
20230630,144300,686496215,3800,3805,3805,3800,1343
20230630,144200,681386170,3805,3805,3805,3805,986
20230630,144100,677634440,3805,3805,3805,3805,89
20230630,144000,677295795,3805,3805,3805,3805,21
20230630,143900,677215890,3805,3805,3805,3805,21
20230630,143800,677135985,3800,3800,3800,3800,376
20230630,143700,675707185,3805,3800,3805,3800,1418
20230630,143600,670317725,3805,3805,3805,3805,0
20230630,143500,670317725,3805,3805,3805,3805,3248
20230630,143400,657959085,3805,3805,3805,3805,3040
20230630,143300,646391885,3810,3810,3810,3810,0
20230630,143200,646391885,3810,3810,3810,3810,146
20230630,143100,645835625,3810,3810,3810,3805,233
20230630,143000,644948335,3805,3810,3810,3805,501
20230630,142900,643042025,3810,3810,3810,3805,7
20230630,142800,643015360,3805,3805,3805,3805,4005
20230630,142700,627776335,3800,3800,3800,3800,5
20230630,142600,627757335,3800,3800,3800,3800,21
20230630,142500,627677535,3800,3805,3805,3800,307
20230630,142400,626510900,3800,3800,3800,3800,0
20230630,142300,626510900,3800,3800,3800,3800,100
20230630,142200,626130900,3805,3805,3805,3805,263
20230630,142100,625130185,3805,3805,3805,3800,199
20230630,142000,624373240,3805,3805,3805,3805,0
20230630,141900,624373240,3805,3805,3805,3805,15
20230630,141800,624316165,3805,3805,3805,3805,0
20230630,141700,624316165,3805,3805,3805,3805,77
20230630,141600,624023180,3805,3805,3805,3805,2000
20230630,141500,616413180,3805,3805,3805,3805,21
20230630,141400,616333275,3800,3800,3800,3800,111
20230630,141300,615911475,3800,3800,3800,3800,417
20230630,141200,614326875,3800,3800,3800,3800,0
20230630,141100,614326875,3800,3800,3800,3800,21
20230630,141000,614247075,3805,3805,3805,3800,887
20230630,140900,610874775,3805,3805,3805,3805,20
20230630,140800,610798675,3805,3800,3805,3800,65
20230630,140700,610551670,3800,3800,3800,3800,4164
20230630,140600,594728470,3800,3800,3800,3800,85
20230630,140500,594405470,3795,3790,3795,3790,3815
20230630,140400,579937010,3785,3785,3785,3785,0
20230630,140300,579937010,3785,3785,3785,3785,0
20230630,140200,579937010,3785,3785,3785,3785,0
20230630,140100,579937010,3785,3785,3785,3785,555
20230630,140000,577836335,3790,3785,3790,3785,505
20230630,135900,575924880,3785,3785,3785,3785,1561
20230630,135800,570016495,3785,3780,3785,3780,6191
20230630,135700,546588645,3780,3780,3780,3780,48
20230630,135600,546407205,3780,3780,3780,3780,42
20230630,135500,546248445,3780,3780,3780,3780,122
20230630,135400,545787285,3780,3780,3780,3780,42
20230630,135300,545628525,3780,3780,3780,3775,557
20230630,135200,543523115,3780,3780,3780,3780,479
20230630,135100,541712495,3780,3775,3780,3775,538
20230630,135000,539681075,3775,3775,3775,3775,52
20230630,134900,539484775,3775,3775,3775,3775,92
20230630,134800,539137475,3775,3775,3775,3775,28
20230630,134700,539031775,3775,3775,3775,3775,15
20230630,134600,538975150,3775,3775,3775,3775,30
20230630,134500,538861900,3775,3775,3775,3775,296
20230630,134400,537744500,3775,3775,3775,3775,0
20230630,134300,537744500,3775,3775,3775,3775,75
20230630,134200,537461375,3775,3775,3775,3775,0
20230630,134100,537461375,3775,3775,3775,3775,7
20230630,134000,537434950,3775,3775,3775,3775,13
20230630,133900,537385875,3770,3770,3770,3770,0
20230630,133800,537385875,3770,3770,3770,3770,0
20230630,133700,537385875,3770,3770,3770,3770,0
20230630,133600,537385875,3770,3770,3770,3770,0
20230630,133500,537385875,3770,3775,3775,3770,1040
20230630,133400,533460755,3780,3780,3780,3780,0
20230630,133300,533460755,3780,3780,3780,3780,0
20230630,133200,533460755,3780,3780,3780,3780,0
20230630,133100,533460755,3780,3780,3780,3780,10
20230630,133000,533422955,3780,3780,3780,3780,1292
20230630,132900,528539195,3780,3780,3780,3780,70
20230630,132800,528274595,3785,3785,3785,3785,151
20230630,132700,527703060,3785,3785,3785,3785,0
20230630,132600,527703060,3785,3785,3785,3785,0
20230630,132500,527703060,3785,3785,3785,3785,50
20230630,132400,527513810,3785,3785,3785,3785,303
20230630,132300,526366955,3785,3785,3785,3785,80
20230630,132200,526064155,3785,3785,3785,3785,1
20230630,132100,526060370,3780,3780,3780,3780,0
20230630,132000,526060370,3780,3780,3780,3780,200
20230630,131900,525304370,3780,3780,3780,3780,0
20230630,131800,525304370,3780,3775,3780,3775,2930
20230630,131700,514241335,3780,3780,3780,3780,28
20230630,131600,514135495,3775,3775,3775,3775,0
20230630,131500,514135495,3775,3775,3775,3775,1292
20230630,131400,509258195,3770,3770,3770,3770,0
20230630,131300,509258195,3770,3770,3770,3770,600
20230630,131200,506996195,3770,3770,3770,3770,0
20230630,131100,506996195,3770,3770,3770,3770,300
20230630,131000,505865195,3770,3770,3770,3770,100
20230630,130900,505488195,3775,3775,3775,3775,10
20230630,130800,505450445,3775,3775,3775,3775,0
20230630,130700,505450445,3775,3775,3775,3775,50
20230630,130600,505261695,3775,3775,3775,3775,9
20230630,130500,505227720,3775,3775,3775,3775,0
20230630,130400,505227720,3775,3775,3775,3775,50
20230630,130300,505038970,3775,3775,3775,3775,0
20230630,130200,505038970,3775,3775,3775,3775,0
20230630,130100,505038970,3775,3775,3775,3775,50
20230630,130000,504850220,3775,3775,3775,3775,19
20230630,125900,504778495,3775,3775,3775,3775,0
20230630,125800,504778495,3775,3775,3775,3775,200
20230630,125700,504023495,3775,3775,3775,3775,29
20230630,125600,503914020,3775,3775,3775,3775,100
20230630,125500,503536520,3775,3775,3775,3775,1393
20230630,125400,498277945,3775,3770,3780,3765,536
20230630,125300,496257040,3770,3775,3775,3760,9637
20230630,125200,459951620,3775,3775,3775,3775,0
20230630,125100,459951620,3775,3775,3775,3775,0
20230630,125000,459951620,3775,3775,3775,3775,176
20230630,124900,459287220,3780,3780,3780,3780,0
20230630,124800,459287220,3780,3780,3780,3780,90
20230630,124700,458947020,3780,3780,3780,3780,0
20230630,124600,458947020,3780,3780,3780,3780,0
20230630,124500,458947020,3780,3775,3780,3775,783
20230630,124400,455989540,3780,3780,3780,3780,0
20230630,124300,455989540,3780,3780,3780,3780,0
20230630,124200,455989540,3780,3780,3780,3780,301
20230630,124100,454851760,3780,3780,3780,3780,15
20230630,124000,454795060,3780,3780,3780,3780,10
20230630,123900,454757260,3780,3780,3780,3780,0
20230630,123800,454757260,3780,3780,3780,3780,0
20230630,123700,454757260,3780,3780,3780,3780,0
20230630,123600,454757260,3780,3780,3780,3780,2
20230630,123500,454749700,3780,3780,3780,3775,535
20230630,123400,452728675,3780,3780,3780,3780,6
20230630,123300,452705995,3780,3780,3780,3780,0
20230630,123200,452705995,3780,3780,3780,3780,2
20230630,123100,452698435,3780,3780,3780,3780,58
20230630,123000,452479195,3785,3780,3785,3780,640
20230630,122900,450059895,3785,3785,3785,3785,1
20230630,122800,450056110,3780,3780,3780,3780,112
20230630,122700,449632750,3780,3780,3780,3780,0
20230630,122600,449632750,3780,3780,3780,3780,0
20230630,122500,449632750,3780,3780,3780,3780,0
20230630,122400,449632750,3780,3780,3780,3780,0
20230630,122300,449632750,3780,3780,3780,3780,0
20230630,122200,449632750,3780,3785,3785,3780,463
20230630,122100,447881610,3790,3790,3790,3790,0
20230630,122000,447881610,3790,3785,3790,3785,380
20230630,121900,446442885,3785,3785,3785,3785,1
20230630,121800,446439100,3785,3785,3785,3785,13
20230630,121700,446389895,3780,3780,3780,3780,0
20230630,121600,446389895,3780,3780,3780,3780,6
20230630,121500,446367215,3780,3780,3780,3780,176
20230630,121400,445701935,3780,3780,3780,3780,0
20230630,121300,445701935,3780,3780,3780,3780,0
20230630,121200,445701935,3780,3780,3780,3780,0
20230630,121100,445701935,3780,3780,3780,3780,0
20230630,121000,445701935,3780,3785,3785,3780,222
20230630,120900,444861730,3795,3795,3795,3785,1363
20230630,120800,439695775,3795,3790,3795,3790,2
20230630,120700,439688190,3775,3775,3775,3775,0
20230630,120600,439688190,3775,3775,3775,3775,0
20230630,120500,439688190,3775,3775,3775,3775,0
20230630,120400,439688190,3775,3795,3795,3775,6
20230630,120300,439665465,3795,3795,3795,3795,0
20230630,120200,439665465,3795,3795,3795,3795,0
20230630,120100,439665465,3795,3785,3795,3785,171
20230630,120000,439018130,3785,3780,3785,3780,153
20230630,115900,438439705,3780,3780,3780,3780,79
20230630,115800,438141085,3780,3775,3780,3775,2115
20230630,115700,430151385,3775,3785,3785,3775,1232
20230630,115600,425499585,3785,3785,3785,3785,151
20230630,115500,424928050,3785,3790,3790,3785,1084
20230630,115400,420820670,3795,3795,3795,3795,20
20230630,115300,420744770,3795,3795,3795,3795,733
20230630,115200,417963035,3800,3800,3800,3800,2
20230630,115100,417955435,3800,3800,3800,3800,3945
20230630,115000,402964435,3800,3800,3800,3800,0
20230630,114900,402964435,3800,3800,3800,3800,1050
20230630,114800,398974435,3800,3800,3800,3800,30
20230630,114700,398860435,3805,3805,3805,3805,0
20230630,114600,398860435,3805,3800,3805,3800,1147
20230630,114500,394501590,3800,3800,3800,3800,2735
20230630,114400,384108590,3800,3800,3800,3800,11
20230630,114300,384066790,3800,3800,3800,3800,27
20230630,114200,383964190,3800,3795,3800,3795,501
20230630,114100,382060395,3800,3800,3800,3800,409
20230630,114000,380506195,3800,3800,3800,3800,55
20230630,113900,380297195,3800,3800,3800,3800,2774
20230630,113800,369755995,3800,3800,3800,3800,71
20230630,113700,369486195,3800,3800,3800,3800,119
20230630,113600,369033995,3800,3800,3800,3800,59
20230630,113500,368809795,3800,3800,3800,3800,282
20230630,113400,367738195,3795,3800,3800,3795,167
20230630,113300,367104220,3800,3800,3800,3800,42
20230630,113200,366944620,3800,3800,3800,3800,42
20230630,113100,366785020,3800,3800,3800,3800,42
20230630,113000,366625420,3800,3800,3800,3800,14
20230630,112900,366572220,3795,3795,3795,3795,30
20230630,112800,366458370,3795,3795,3795,3795,91
20230630,112700,366113025,3795,3795,3795,3795,137
20230630,112600,365593110,3795,3795,3795,3795,459
20230630,112500,363851205,3795,3795,3795,3795,1587
20230630,112400,357828540,3800,3800,3800,3800,2
20230630,112300,357820940,3800,3800,3800,3800,541
20230630,112200,355765140,3800,3800,3800,3800,0
20230630,112100,355765140,3800,3795,3800,3795,173
20230630,112000,355108305,3795,3795,3795,3795,638
20230630,111900,352687095,3795,3795,3795,3795,734
20230630,111800,349901565,3795,3795,3795,3795,101
20230630,111700,349518270,3790,3790,3790,3790,1100
20230630,111600,345349270,3790,3790,3790,3790,30
20230630,111500,345235570,3785,3790,3790,3785,47
20230630,111400,345057465,3785,3795,3795,3785,1176
20230630,111300,340600415,3795,3795,3795,3790,197
20230630,111200,339853300,3795,3795,3795,3795,42
20230630,111100,339693910,3795,3795,3795,3795,99
20230630,111000,339318205,3795,3795,3795,3795,98
20230630,110900,338946295,3790,3790,3790,3790,155
20230630,110800,338358845,3790,3795,3795,3790,15
20230630,110700,338301925,3795,3795,3795,3795,42
20230630,110600,338142535,3795,3795,3795,3795,42
20230630,110500,337983145,3795,3795,3795,3795,0
20230630,110400,337983145,3795,3795,3795,3795,0
20230630,110300,337983145,3795,3795,3795,3795,101
20230630,110200,337599850,3795,3790,3795,3785,1646
20230630,110100,331360670,3790,3790,3790,3790,0
20230630,110000,331360670,3790,3790,3790,3790,505
20230630,105900,329446720,3790,3790,3790,3790,100
20230630,105800,329067720,3795,3795,3795,3795,0
20230630,105700,329067720,3795,3795,3795,3795,214
20230630,105600,328255590,3795,3795,3795,3795,260
20230630,105500,327268890,3795,3795,3795,3795,697
20230630,105400,324623775,3795,3795,3795,3795,85
20230630,105300,324301200,3795,3795,3795,3795,181
20230630,105200,323614305,3795,3795,3795,3795,1713
20230630,105100,317113470,3795,3795,3795,3795,40
20230630,105000,316961670,3795,3795,3795,3795,1
20230630,104900,316957875,3795,3795,3795,3795,190
20230630,104800,316236825,3795,3795,3795,3795,163
20230630,104700,315618240,3795,3795,3795,3795,2
20230630,104600,315610650,3795,3800,3800,3795,2514
20230630,104500,306057520,3795,3795,3795,3795,2263
20230630,104400,297469435,3795,3800,3800,3795,37
20230630,104300,297328880,3795,3800,3800,3795,126
20230630,104200,296850705,3800,3800,3800,3800,141
20230630,104100,296314905,3800,3790,3800,3790,2406
20230630,104000,287189210,3785,3785,3785,3785,533
20230630,103900,285171805,3785,3790,3790,3785,53
20230630,103800,284970950,3790,3785,3790,3780,593
20230630,103700,282726810,3785,3785,3785,3785,2
20230630,103600,282719240,3790,3785,3790,3785,35
20230630,103500,282586635,3780,3785,3785,3780,215
20230630,103400,281773515,3785,3785,3785,3785,698
20230630,103300,279131585,3785,3785,3785,3785,0
20230630,103200,279131585,3785,3785,3785,3785,0
20230630,103100,279131585,3785,3785,3785,3785,0
20230630,103000,279131585,3785,3785,3785,3785,77
20230630,102900,278840140,3780,3780,3780,3780,29
20230630,102800,278730520,3780,3770,3780,3770,11069
20230630,102700,236944290,3775,3775,3775,3775,134
20230630,102600,236438440,3775,3775,3775,3775,0
20230630,102500,236438440,3775,3775,3775,3775,1
20230630,102400,236434665,3775,3775,3775,3775,449
20230630,102300,234739690,3775,3775,3775,3775,0
20230630,102200,234739690,3775,3775,3775,3775,1116
20230630,102100,230526790,3775,3775,3775,3775,0
20230630,102000,230526790,3775,3780,3780,3775,35
20230630,101900,230394505,3785,3785,3785,3785,267
20230630,101800,229383910,3790,3785,3790,3785,191
20230630,101700,228660935,3785,3785,3785,3785,0
20230630,101600,228660935,3785,3785,3785,3785,172
20230630,101500,228009915,3785,3785,3785,3785,95
20230630,101400,227650340,3785,3785,3785,3785,33
20230630,101300,227525435,3790,3785,3790,3785,421
20230630,101200,225930980,3785,3785,3785,3785,230
20230630,101100,225060430,3780,3775,3780,3775,1662
20230630,101000,218782780,3775,3775,3775,3775,85
20230630,100900,218461905,3775,3775,3775,3770,696
20230630,100800,215834550,3770,3770,3770,3770,0
20230630,100700,215834550,3770,3770,3770,3770,102
20230630,100600,215450010,3770,3770,3770,3770,102
20230630,100500,215065470,3770,3770,3770,3770,348
20230630,100400,213753510,3770,3765,3770,3765,2144
20230630,100300,205670765,3765,3755,3765,3740,292
20230630,100200,204578135,3765,3765,3765,3765,853
20230630,100100,201366590,3765,3760,3765,3760,2723
20230630,100000,191121790,3760,3750,3760,3750,63
20230630,095900,190885410,3745,3745,3745,3745,17
20230630,095800,190821745,3745,3740,3745,3740,367
20230630,095700,189448725,3760,3740,3760,3740,446
20230630,095600,187780665,3740,3740,3740,3740,293
20230630,095500,186684845,3740,3740,3740,3740,1
20230630,095400,186681105,3745,3735,3745,3735,853
20230630,095300,183487280,3735,3735,3735,3735,0
20230630,095200,183487280,3735,3730,3735,3730,699
20230630,095100,180877840,3730,3730,3730,3730,504
20230630,095000,178997920,3725,3730,3730,3725,1474
20230630,094900,173501400,3730,3730,3730,3730,0
20230630,094800,173501400,3730,3740,3740,3730,402
20230630,094700,171998660,3745,3745,3745,3745,1
20230630,094600,171994915,3745,3745,3745,3740,302
20230630,094500,170865425,3745,3750,3750,3740,491
20230630,094400,169027280,3750,3760,3760,3750,252
20230630,094300,168079780,3760,3760,3760,3760,156
20230630,094200,167493220,3760,3755,3760,3755,463
20230630,094100,165752560,3755,3760,3760,3750,544
20230630,094000,163709460,3760,3750,3760,3745,765
20230630,093900,160835285,3740,3740,3740,3740,62
20230630,093800,160603405,3735,3735,3735,3735,2190
20230630,093700,152423755,3735,3730,3735,3730,159
20230630,093600,151830680,3730,3730,3730,3730,265
20230630,093500,150842230,3730,3730,3730,3730,1009
20230630,093400,147078660,3735,3735,3735,3735,0
20230630,093300,147078660,3735,3730,3735,3730,376
20230630,093200,145676155,3730,3730,3735,3730,1200
20230630,093100,141199795,3730,3725,3730,3725,41
20230630,093000,141047015,3725,3725,3725,3725,895
20230630,092900,137713140,3725,3725,3725,3725,153
20230630,092800,137143215,3725,3730,3730,3725,2905
20230630,092700,126321930,3730,3730,3735,3730,679
20230630,092600,123789255,3730,3730,3730,3730,200
20230630,092500,123043255,3735,3735,3735,3735,6
20230630,092400,123020845,3740,3735,3740,3735,574
20230630,092300,120875470,3735,3730,3735,3730,370
20230630,092200,119494385,3730,3735,3735,3730,340
20230630,092100,118224515,3730,3730,3730,3730,2
20230630,092000,118217055,3730,3735,3735,3730,164
20230630,091900,117604765,3730,3735,3735,3730,2512
20230630,091800,108234990,3735,3745,3745,3735,1092
20230630,091700,104156295,3745,3745,3745,3745,1
20230630,091600,104152550,3760,3745,3765,3745,589
20230630,091500,101941530,3745,3735,3745,3735,119
20230630,091400,101496935,3745,3730,3745,3725,2647
20230630,091300,91611100,3725,3725,3725,3725,496
20230630,091200,89763500,3730,3740,3740,3730,4682
20230630,091100,72291230,3740,3740,3740,3735,1033
20230630,091000,68428685,3735,3740,3740,3735,1785
20230630,090900,61756940,3740,3745,3745,3740,451
20230630,090800,60069945,3740,3750,3750,3740,1681
20230630,090700,53780425,3750,3750,3750,3750,140
20230630,090600,53255425,3740,3745,3750,3735,1933
20230630,090500,46026145,3740,3740,3740,3740,35
20230630,090400,45895245,3735,3750,3750,3725,3173
20230630,090300,34044620,3750,3765,3765,3750,2040
20230630,090200,26394030,3760,3765,3765,3760,1536
20230630,090100,20617120,3765,3780,3780,3765,2750
20230630,090000,10253355,3780,3770,3780,3770,2719