stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,192500,1582963450,2755,2755,2755,2755,17265
20230630,192400,1582963450,2755,2755,2755,2755,0
20230630,192300,1582963450,2755,2755,2755,2755,0
20230630,192200,1582963450,2755,2755,2755,2755,0
20230630,192100,1582963450,2755,2755,2755,2755,0
20230630,192000,1582963450,2755,2755,2755,2755,0
20230630,191900,1582963450,2755,2755,2755,2755,0
20230630,191800,1582963450,2755,2755,2755,2755,0
20230630,191700,1582963450,2755,2755,2755,2755,0
20230630,191600,1582963450,2755,2755,2755,2755,0
20230630,191500,1582963450,2755,2755,2755,2755,0
20230630,191400,1582963450,2755,2755,2755,2755,0
20230630,191300,1582963450,2755,2755,2755,2755,0
20230630,191200,1582963450,2755,2755,2755,2755,0
20230630,191100,1582963450,2755,2755,2755,2755,0
20230630,191000,1582963450,2755,2755,2755,2755,0
20230630,190900,1582963450,2755,2755,2755,2755,0
20230630,190800,1582963450,2755,2755,2755,2755,0
20230630,190700,1582963450,2755,2755,2755,2755,0
20230630,190600,1582963450,2755,2755,2755,2755,0
20230630,190500,1582963450,2755,2755,2755,2755,0
20230630,190400,1582963450,2755,2755,2755,2755,0
20230630,190300,1582963450,2755,2755,2755,2755,0
20230630,190200,1582963450,2755,2755,2755,2755,0
20230630,190100,1582963450,2755,2755,2755,2755,0
20230630,190000,1582963450,2755,2755,2755,2755,0
20230630,185900,1582963450,2755,2755,2755,2755,0
20230630,185800,1582963450,2755,2755,2755,2755,0
20230630,185700,1582963450,2755,2755,2755,2755,0
20230630,185600,1582963450,2755,2755,2755,2755,0
20230630,185500,1582963450,2755,2755,2755,2755,17265
20230630,185400,1582963450,2755,2755,2755,2755,0
20230630,185300,1582963450,2755,2755,2755,2755,0
20230630,185200,1582963450,2755,2755,2755,2755,0
20230630,185100,1582963450,2755,2755,2755,2755,0
20230630,185000,1582963450,2755,2755,2755,2755,0
20230630,184900,1582963450,2755,2755,2755,2755,0
20230630,184800,1582963450,2755,2755,2755,2755,0
20230630,184700,1582963450,2755,2755,2755,2755,0
20230630,184600,1582963450,2755,2755,2755,2755,0
20230630,184500,1582963450,2755,2755,2755,2755,0
20230630,184400,1582963450,2755,2755,2755,2755,0
20230630,184300,1582963450,2755,2755,2755,2755,0
20230630,184200,1582963450,2755,2755,2755,2755,0
20230630,184100,1582963450,2755,2755,2755,2755,0
20230630,184000,1582963450,2755,2755,2755,2755,0
20230630,183900,1582963450,2755,2755,2755,2755,0
20230630,183800,1582963450,2755,2755,2755,2755,0
20230630,183700,1582963450,2755,2755,2755,2755,0
20230630,183600,1582963450,2755,2755,2755,2755,0
20230630,183500,1582963450,2755,2755,2755,2755,0
20230630,183400,1582963450,2755,2755,2755,2755,0
20230630,183300,1582963450,2755,2755,2755,2755,0
20230630,183200,1582963450,2755,2755,2755,2755,0
20230630,183100,1582963450,2755,2755,2755,2755,0
20230630,183000,1582963450,2755,2755,2755,2755,0
20230630,182900,1582963450,2755,2755,2755,2755,0
20230630,182800,1582963450,2755,2755,2755,2755,0
20230630,182700,1582963450,2755,2755,2755,2755,0
20230630,182600,1582963450,2755,2755,2755,2755,0
20230630,182500,1582963450,2755,2755,2755,2755,17265
20230630,182400,1582963450,2755,2755,2755,2755,0
20230630,182300,1582963450,2755,2755,2755,2755,0
20230630,182200,1582963450,2755,2755,2755,2755,0
20230630,182100,1582963450,2755,2755,2755,2755,0
20230630,182000,1582963450,2755,2755,2755,2755,0
20230630,181900,1582963450,2755,2755,2755,2755,0
20230630,181800,1582963450,2755,2755,2755,2755,0
20230630,181700,1582963450,2755,2755,2755,2755,0
20230630,181600,1582963450,2755,2755,2755,2755,0
20230630,181500,1582963450,2755,2755,2755,2755,0
20230630,181400,1582963450,2755,2755,2755,2755,0
20230630,181300,1582963450,2755,2755,2755,2755,0
20230630,181200,1582963450,2755,2755,2755,2755,0
20230630,181100,1582963450,2755,2755,2755,2755,0
20230630,181000,1582963450,2755,2755,2755,2755,0
20230630,180900,1582963450,2755,2755,2755,2755,0
20230630,180800,1582963450,2755,2755,2755,2755,0
20230630,180700,1582963450,2755,2755,2755,2755,0
20230630,180600,1582963450,2755,2755,2755,2755,0
20230630,180500,1582963450,2755,2755,2755,2755,0
20230630,180400,1582963450,2755,2755,2755,2755,0
20230630,180300,1582963450,2755,2755,2755,2755,0
20230630,180200,1582963450,2755,2755,2755,2755,0
20230630,180100,1582963450,2755,2755,2755,2755,0
20230630,180000,1582963450,2755,2755,2755,2755,0
20230630,175900,1582963450,2755,2755,2755,2755,0
20230630,175800,1582963450,2755,2755,2755,2755,0
20230630,175700,1582963450,2755,2755,2755,2755,0
20230630,175600,1582963450,2755,2755,2755,2755,0
20230630,175500,1582963450,2755,2755,2755,2755,17265
20230630,175400,1582963450,2755,2755,2755,2755,0
20230630,175300,1582963450,2755,2755,2755,2755,0
20230630,175200,1582963450,2755,2755,2755,2755,0
20230630,175100,1582963450,2755,2755,2755,2755,0
20230630,175000,1582963450,2755,2755,2755,2755,0
20230630,174900,1582963450,2755,2755,2755,2755,0
20230630,174800,1582963450,2755,2755,2755,2755,0
20230630,174700,1582963450,2755,2755,2755,2755,0
20230630,174600,1582963450,2755,2755,2755,2755,0
20230630,174500,1582963450,2755,2755,2755,2755,0
20230630,174400,1582963450,2755,2755,2755,2755,0
20230630,174300,1582963450,2755,2755,2755,2755,0
20230630,174200,1582963450,2755,2755,2755,2755,0
20230630,174100,1582963450,2755,2755,2755,2755,0
20230630,174000,1582963450,2755,2755,2755,2755,0
20230630,173900,1582963450,2755,2755,2755,2755,0
20230630,173800,1582963450,2755,2755,2755,2755,0
20230630,173700,1582963450,2755,2755,2755,2755,0
20230630,173600,1582963450,2755,2755,2755,2755,0
20230630,173500,1582963450,2755,2755,2755,2755,0
20230630,173400,1582963450,2755,2755,2755,2755,0
20230630,173300,1582963450,2755,2755,2755,2755,0
20230630,173200,1582963450,2755,2755,2755,2755,0
20230630,173100,1582963450,2755,2755,2755,2755,0
20230630,173000,1582963450,2755,2755,2755,2755,0
20230630,172900,1582963450,2755,2755,2755,2755,0
20230630,172800,1582963450,2755,2755,2755,2755,0
20230630,172700,1582963450,2755,2755,2755,2755,0
20230630,172600,1582963450,2755,2755,2755,2755,0
20230630,172500,1582963450,2755,2755,2755,2755,17265
20230630,172400,1582963450,2755,2755,2755,2755,0
20230630,172300,1582963450,2755,2755,2755,2755,0
20230630,172200,1582963450,2755,2755,2755,2755,0
20230630,172100,1582963450,2755,2755,2755,2755,0
20230630,172000,1582963450,2755,2755,2755,2755,0
20230630,171900,1582963450,2755,2755,2755,2755,0
20230630,171800,1582963450,2755,2755,2755,2755,0
20230630,171700,1582963450,2755,2755,2755,2755,0
20230630,171600,1582963450,2755,2755,2755,2755,0
20230630,171500,1582963450,2755,2755,2755,2755,0
20230630,171400,1582963450,2755,2755,2755,2755,0
20230630,171300,1582963450,2755,2755,2755,2755,0
20230630,171200,1582963450,2755,2755,2755,2755,0
20230630,171100,1582963450,2755,2755,2755,2755,0
20230630,171000,1582963450,2755,2755,2755,2755,0
20230630,170900,1582963450,2755,2755,2755,2755,0
20230630,170800,1582963450,2755,2755,2755,2755,0
20230630,170700,1582963450,2755,2755,2755,2755,0
20230630,170600,1582963450,2755,2755,2755,2755,0
20230630,170500,1582963450,2755,2755,2755,2755,0
20230630,170400,1582963450,2755,2755,2755,2755,0
20230630,170300,1582963450,2755,2755,2755,2755,0
20230630,170200,1582963450,2755,2755,2755,2755,0
20230630,170100,1582963450,2755,2755,2755,2755,0
20230630,170000,1582963450,2755,2755,2755,2755,0
20230630,165900,1582963450,2755,2755,2755,2755,0
20230630,165800,1582963450,2755,2755,2755,2755,0
20230630,165700,1582963450,2755,2755,2755,2755,0
20230630,165600,1582963450,2755,2755,2755,2755,0
20230630,165500,1582963450,2755,2755,2755,2755,17265
20230630,165400,1582963450,2755,2755,2755,2755,0
20230630,165300,1582963450,2755,2755,2755,2755,0
20230630,165200,1582963450,2755,2755,2755,2755,0
20230630,165100,1582963450,2755,2755,2755,2755,0
20230630,165000,1582963450,2755,2755,2755,2755,0
20230630,164900,1582963450,2755,2755,2755,2755,0
20230630,164800,1582963450,2755,2755,2755,2755,0
20230630,164700,1582963450,2755,2755,2755,2755,0
20230630,164600,1582963450,2755,2755,2755,2755,0
20230630,164500,1582963450,2755,2755,2755,2755,0
20230630,164400,1582963450,2755,2755,2755,2755,0
20230630,164300,1582963450,2755,2755,2755,2755,0
20230630,164200,1582963450,2755,2755,2755,2755,0
20230630,164100,1582963450,2755,2755,2755,2755,0
20230630,164000,1582963450,2755,2755,2755,2755,0
20230630,163900,1582963450,2755,2755,2755,2755,0
20230630,163800,1582963450,2755,2755,2755,2755,0
20230630,163700,1582963450,2755,2755,2755,2755,0
20230630,163600,1582963450,2755,2755,2755,2755,0
20230630,163500,1582963450,2755,2755,2755,2755,0
20230630,163400,1582963450,2755,2755,2755,2755,0
20230630,163300,1582963450,2755,2755,2755,2755,0
20230630,163200,1582963450,2755,2755,2755,2755,0
20230630,163100,1582963450,2755,2755,2755,2755,0
20230630,163000,1582963450,2755,2755,2755,2755,0
20230630,162900,1582963450,2755,2755,2755,2755,0
20230630,162800,1582963450,2755,2755,2755,2755,0
20230630,162700,1582963450,2755,2755,2755,2755,0
20230630,162600,1582963450,2755,2755,2755,2755,0
20230630,162500,1582963450,2755,2755,2755,2755,17265
20230630,162400,1582963450,2755,2755,2755,2755,0
20230630,162300,1582963450,2755,2755,2755,2755,0
20230630,162200,1582963450,2755,2755,2755,2755,0
20230630,162100,1582963450,2755,2755,2755,2755,0
20230630,162000,1582963450,2755,2755,2755,2755,0
20230630,161900,1582963450,2755,2755,2755,2755,0
20230630,161800,1582963450,2755,2755,2755,2755,0
20230630,161700,1582963450,2755,2755,2755,2755,0
20230630,161600,1582963450,2755,2755,2755,2755,0
20230630,161500,1582963450,2755,2755,2755,2755,0
20230630,161400,1582963450,2755,2755,2755,2755,0
20230630,161300,1582963450,2755,2755,2755,2755,0
20230630,161200,1582963450,2755,2755,2755,2755,0
20230630,161100,1582963450,2755,2755,2755,2755,0
20230630,161000,1582963450,2755,2755,2755,2755,0
20230630,160900,1582963450,2755,2755,2755,2755,0
20230630,160800,1582963450,2755,2755,2755,2755,0
20230630,160700,1582963450,2755,2755,2755,2755,0
20230630,160600,1582963450,2755,2755,2755,2755,0
20230630,160500,1582963450,2755,2755,2755,2755,0
20230630,160400,1582963450,2755,2755,2755,2755,0
20230630,160300,1582963450,2755,2755,2755,2755,0
20230630,160200,1582963450,2755,2755,2755,2755,0
20230630,160100,1582963450,2755,2755,2755,2755,0
20230630,160000,1582963450,2755,2755,2755,2755,0
20230630,155900,1582963450,2755,2755,2755,2755,0
20230630,155800,1582963450,2755,2755,2755,2755,0
20230630,155700,1582963450,2755,2755,2755,2755,0
20230630,155600,1582963450,2755,2755,2755,2755,0
20230630,155500,1582963450,2755,2755,2755,2755,17265
20230630,155400,1582963450,2755,2755,2755,2755,0
20230630,155300,1582963450,2755,2755,2755,2755,0
20230630,155200,1582963450,2755,2755,2755,2755,0
20230630,155100,1582963450,2755,2755,2755,2755,0
20230630,155000,1582963450,2755,2755,2755,2755,0
20230630,154900,1582963450,2755,2755,2755,2755,0
20230630,154800,1582963450,2755,2755,2755,2755,0
20230630,154700,1582963450,2755,2755,2755,2755,0
20230630,154600,1582963450,2755,2755,2755,2755,0
20230630,154500,1582963450,2755,2755,2755,2755,0
20230630,154400,1582963450,2755,2755,2755,2755,0
20230630,154300,1582963450,2755,2755,2755,2755,0
20230630,154200,1582963450,2755,2755,2755,2755,0
20230630,154100,1582963450,2755,2755,2755,2755,0
20230630,154000,1582963450,2755,2755,2755,2755,0
20230630,153900,1582963450,2755,2755,2755,2755,0
20230630,153800,1582963450,2755,2755,2755,2755,0
20230630,153700,1582963450,2755,2755,2755,2755,0
20230630,153600,1582963450,2755,2755,2755,2755,0
20230630,153500,1582963450,2755,2755,2755,2755,0
20230630,153400,1582963450,2755,2755,2755,2755,0
20230630,153300,1582963450,2755,2755,2755,2755,0
20230630,153200,1582963450,2755,2755,2755,2755,0
20230630,153100,1582963450,2755,2755,2755,2755,0
20230630,153000,1582963450,2755,2755,2755,2755,17265
20230630,152900,1535398375,2760,2760,2760,2760,0
20230630,152800,1535398375,2760,2760,2760,2760,0
20230630,152700,1535398375,2760,2760,2760,2760,0
20230630,152600,1535398375,2760,2760,2760,2760,0
20230630,152500,1535398375,2760,2760,2760,2760,0
20230630,152400,1535398375,2760,2760,2760,2760,0
20230630,152300,1535398375,2760,2760,2760,2760,0
20230630,152200,1535398375,2760,2760,2760,2760,0
20230630,152100,1535398375,2760,2760,2760,2760,0
20230630,152000,1535398375,2760,2760,2760,2760,0
20230630,151900,1535398375,2760,2755,2760,2750,5917
20230630,151800,1519117530,2755,2750,2755,2750,4080
20230630,151700,1507892025,2755,2755,2755,2750,760
20230630,151600,1505799835,2755,2755,2755,2755,210
20230630,151500,1505221285,2755,2755,2755,2755,0
20230630,151400,1505221285,2755,2755,2755,2750,3190
20230630,151300,1496436230,2755,2750,2755,2750,341
20230630,151200,1495497980,2750,2750,2750,2750,2969
20230630,151100,1487333230,2750,2750,2750,2750,376
20230630,151000,1486299230,2755,2750,2755,2750,644
20230630,150900,1484525945,2750,2745,2750,2745,1051
20230630,150800,1481640730,2755,2750,2755,2750,69
20230630,150700,1481450800,2750,2755,2755,2750,3390
20230630,150600,1472127760,2755,2755,2755,2755,422
20230630,150500,1470965150,2755,2755,2755,2755,359
20230630,150400,1469976105,2750,2750,2750,2750,689
20230630,150300,1468081355,2745,2755,2755,2745,2462
20230630,150200,1461320665,2755,2750,2755,2745,3282
20230630,150100,1452298475,2750,2750,2750,2750,216
20230630,150000,1451704475,2745,2745,2745,2745,0
20230630,145900,1451704475,2745,2745,2745,2745,0
20230630,145800,1451704475,2745,2750,2750,2745,2864
20230630,145700,1443842570,2750,2750,2750,2745,1770
20230630,145600,1438981250,2745,2750,2750,2745,968
20230630,145500,1436323590,2750,2745,2750,2745,1471
20230630,145400,1432285690,2745,2745,2745,2745,2795
20230630,145300,1424613415,2750,2745,2750,2745,219
20230630,145200,1424012255,2745,2750,2750,2745,1146
20230630,145100,1420866285,2750,2750,2750,2750,7191
20230630,145000,1401091035,2750,2745,2750,2745,135
20230630,144900,1400719955,2745,2750,2750,2745,153
20230630,144800,1400299955,2750,2750,2750,2750,1
20230630,144700,1400297205,2745,2745,2750,2745,1765
20230630,144600,1395452275,2745,2745,2745,2745,0
20230630,144500,1395452275,2745,2750,2750,2745,549
20230630,144400,1393944770,2755,2755,2755,2755,1
20230630,144300,1393942015,2750,2750,2755,2750,2744
20230630,144200,1386390730,2750,2750,2750,2750,0
20230630,144100,1386390730,2750,2750,2750,2750,100
20230630,144000,1386115730,2750,2750,2750,2750,0
20230630,143900,1386115730,2750,2750,2750,2745,4283
20230630,143800,1374344870,2750,2750,2750,2750,478
20230630,143700,1373030370,2745,2745,2745,2745,0
20230630,143600,1373030370,2745,2745,2745,2745,0
20230630,143500,1373030370,2745,2745,2745,2745,15
20230630,143400,1372989195,2750,2750,2750,2750,110
20230630,143300,1372686695,2750,2750,2750,2750,1094
20230630,143200,1369678195,2755,2750,2755,2750,101
20230630,143100,1369400440,2750,2750,2750,2750,49
20230630,143000,1369265690,2750,2745,2750,2745,4216
20230630,142900,1357686985,2745,2745,2745,2745,216
20230630,142800,1357094065,2745,2740,2745,2740,201
20230630,142700,1356543320,2740,2740,2740,2740,1135
20230630,142600,1353433420,2735,2740,2740,2735,374
20230630,142500,1352408705,2740,2740,2740,2740,2000
20230630,142400,1346928705,2740,2740,2740,2735,1683
20230630,142300,1342318685,2735,2735,2735,2735,324
20230630,142200,1341432545,2735,2735,2735,2735,0
20230630,142100,1341432545,2735,2735,2735,2735,1385
20230630,142000,1337644570,2735,2735,2735,2735,400
20230630,141900,1336550570,2735,2735,2735,2735,2608
20230630,141800,1329417690,2735,2735,2735,2735,200
20230630,141700,1328870690,2735,2740,2740,2735,110
20230630,141600,1328569340,2735,2740,2740,2735,221
20230630,141500,1327963850,2740,2735,2740,2735,356
20230630,141400,1326989185,2730,2730,2730,2730,0
20230630,141300,1326989185,2730,2730,2730,2730,33
20230630,141200,1326899095,2730,2735,2735,2730,1884
20230630,141100,1321754195,2740,2740,2740,2740,3
20230630,141000,1321745975,2740,2740,2740,2740,0
20230630,140900,1321745975,2740,2740,2740,2740,597
20230630,140800,1320110195,2745,2745,2745,2745,2
20230630,140700,1320104705,2735,2740,2745,2735,40
20230630,140600,1319995275,2740,2740,2740,2740,2220
20230630,140500,1313912475,2740,2740,2740,2740,1
20230630,140400,1313909735,2740,2740,2740,2740,1
20230630,140300,1313906995,2730,2730,2730,2730,0
20230630,140200,1313906995,2730,2735,2735,2730,1007
20230630,140100,1311152925,2730,2730,2730,2730,33
20230630,140000,1311062835,2735,2735,2735,2730,964
20230630,135900,1308431095,2735,2735,2735,2735,200
20230630,135800,1307884095,2735,2730,2735,2730,220
20230630,135700,1307283490,2730,2730,2730,2730,1
20230630,135600,1307280760,2735,2730,2735,2730,57
20230630,135500,1307124870,2735,2735,2735,2735,100
20230630,135400,1306851370,2735,2730,2735,2730,572
20230630,135300,1305289615,2730,2730,2730,2730,2
20230630,135200,1305284155,2730,2730,2730,2730,100
20230630,135100,1305011155,2730,2730,2730,2730,500
20230630,135000,1303646155,2730,2730,2730,2730,2
20230630,134900,1303640695,2730,2730,2730,2730,1
20230630,134800,1303637965,2730,2730,2730,2730,20
20230630,134700,1303583365,2730,2730,2730,2730,756
20230630,134600,1301519485,2730,2730,2730,2730,201
20230630,134500,1300970755,2730,2730,2730,2730,9
20230630,134400,1300946185,2730,2735,2735,2730,313
20230630,134300,1300091195,2740,2730,2740,2730,1001
20230630,134200,1297353710,2735,2730,2735,2730,301
20230630,134100,1296531975,2735,2730,2735,2725,1117
20230630,134000,1293488055,2730,2730,2730,2730,153
20230630,133900,1293070365,2730,2725,2730,2725,919
20230630,133800,1290562260,2725,2725,2725,2725,1074
20230630,133700,1287635610,2725,2725,2725,2725,0
20230630,133600,1287635610,2725,2725,2725,2725,0
20230630,133500,1287635610,2725,2725,2725,2725,35
20230630,133400,1287540235,2725,2725,2725,2725,0
20230630,133300,1287540235,2725,2725,2725,2725,0
20230630,133200,1287540235,2725,2725,2725,2725,847
20230630,133100,1285232160,2725,2725,2725,2725,464
20230630,133000,1283967760,2730,2725,2730,2725,120
20230630,132900,1283640260,2730,2730,2730,2730,566
20230630,132800,1282095080,2730,2730,2730,2730,0
20230630,132700,1282095080,2730,2730,2730,2730,95
20230630,132600,1281835730,2735,2735,2735,2735,10
20230630,132500,1281808380,2735,2735,2735,2735,48
20230630,132400,1281677100,2735,2735,2735,2725,8051
20230630,132300,1259671440,2735,2735,2735,2735,188
20230630,132200,1259157260,2735,2735,2735,2730,87
20230630,132100,1258919375,2735,2735,2735,2730,1026
20230630,132000,1256118310,2735,2730,2735,2730,211
20230630,131900,1255541230,2735,2735,2735,2735,101
20230630,131800,1255264995,2735,2735,2735,2735,113
20230630,131700,1254955940,2730,2730,2730,2730,50
20230630,131600,1254819440,2730,2730,2730,2730,200
20230630,131500,1254273440,2730,2730,2730,2730,800
20230630,131400,1252089440,2735,2735,2735,2735,2672
20230630,131300,1244781520,2735,2735,2735,2735,688
20230630,131200,1242899840,2740,2740,2740,2740,499
20230630,131100,1241532580,2740,2740,2740,2740,844
20230630,131000,1239220020,2740,2740,2740,2740,204
20230630,130900,1238661060,2740,2740,2740,2740,0
20230630,130800,1238661060,2740,2740,2740,2740,0
20230630,130700,1238661060,2740,2740,2740,2740,100
20230630,130600,1238387060,2740,2740,2740,2740,0
20230630,130500,1238387060,2740,2740,2740,2740,1
20230630,130400,1238384320,2730,2730,2730,2730,2
20230630,130300,1238378860,2730,2735,2735,2730,205
20230630,130200,1237818660,2735,2740,2740,2735,2860
20230630,130100,1229994455,2745,2730,2745,2730,11503
20230630,130000,1198581625,2725,2725,2730,2725,1043
20230630,125900,1195739445,2730,2730,2730,2730,1019
20230630,125800,1192957575,2725,2725,2725,2725,222
20230630,125700,1192352625,2730,2730,2730,2725,161
20230630,125600,1191913870,2730,2725,2730,2725,4030
20230630,125500,1180912120,2725,2725,2725,2725,207
20230630,125400,1180348045,2725,2725,2725,2725,616
20230630,125300,1178669445,2730,2730,2730,2725,2167
20230630,125200,1172753540,2730,2730,2730,2730,3334
20230630,125100,1163651720,2720,2720,2725,2720,4615
20230630,125000,1151076985,2720,2720,2720,2720,1554
20230630,124900,1146850105,2720,2720,2720,2715,4062
20230630,124800,1135801500,2720,2720,2720,2720,1
20230630,124700,1135798780,2720,2720,2720,2720,9
20230630,124600,1135774300,2720,2720,2720,2720,0
20230630,124500,1135774300,2720,2720,2720,2720,11
20230630,124400,1135744380,2720,2720,2720,2720,544
20230630,124300,1134264700,2720,2720,2720,2720,11
20230630,124200,1134234780,2715,2715,2715,2715,1182
20230630,124100,1131025650,2720,2720,2720,2720,128
20230630,124000,1130677490,2720,2720,2720,2720,6
20230630,123900,1130661170,2720,2725,2725,2715,163
20230630,123800,1130218045,2725,2725,2725,2725,2
20230630,123700,1130212595,2725,2715,2725,2715,100
20230630,123600,1129940740,2720,2715,2720,2715,21
20230630,123500,1129883720,2720,2720,2720,2720,400
20230630,123400,1128795720,2720,2720,2720,2720,25
20230630,123300,1128727720,2720,2725,2725,2720,1730
20230630,123200,1124022105,2725,2725,2725,2725,0
20230630,123100,1124022105,2725,2720,2725,2720,49
20230630,123000,1123888645,2720,2720,2720,2720,17
20230630,122900,1123842405,2730,2725,2730,2725,341
20230630,122800,1122912770,2730,2730,2730,2730,0
20230630,122700,1122912770,2730,2730,2730,2730,0
20230630,122600,1122912770,2730,2730,2730,2730,1
20230630,122500,1122910040,2720,2720,2720,2720,10
20230630,122400,1122882840,2720,2720,2720,2720,0
20230630,122300,1122882840,2720,2725,2725,2720,165
20230630,122200,1122433560,2730,2725,2730,2725,182
20230630,122100,1121937605,2725,2725,2725,2725,374
20230630,122000,1120918455,2725,2710,2725,2710,3184
20230630,121900,1112242970,2720,2720,2720,2720,2934
20230630,121800,1104262490,2720,2725,2725,2720,32
20230630,121700,1104175345,2725,2720,2725,2720,13
20230630,121600,1104139930,2720,2725,2725,2720,35
20230630,121500,1104044720,2725,2725,2725,2725,43
20230630,121400,1103927545,2725,2725,2725,2725,721
20230630,121300,1101962820,2725,2725,2725,2725,397
20230630,121200,1100880995,2725,2725,2725,2725,34
20230630,121100,1100788345,2720,2710,2720,2710,1424
20230630,121000,1096919595,2710,2710,2710,2710,18
20230630,120900,1096870815,2720,2715,2720,2710,1307
20230630,120800,1093322230,2720,2720,2720,2720,5
20230630,120700,1093308630,2720,2725,2725,2720,5285
20230630,120600,1078932880,2730,2730,2730,2725,1405
20230630,120500,1075104200,2730,2725,2730,2725,1100
20230630,120400,1072106200,2730,2730,2730,2730,0
20230630,120300,1072106200,2730,2735,2735,2730,48
20230630,120200,1071975110,2735,2735,2735,2735,1
20230630,120100,1071972375,2735,2730,2735,2730,120
20230630,120000,1071644595,2725,2725,2725,2725,11
20230630,115900,1071614620,2730,2730,2730,2730,4014
20230630,115800,1060656400,2735,2730,2735,2730,14
20230630,115700,1060618175,2730,2730,2730,2730,133
20230630,115600,1060255085,2730,2730,2730,2730,241
20230630,115500,1059597155,2730,2735,2735,2730,155
20230630,115400,1059173255,2735,2735,2735,2735,0
20230630,115300,1059173255,2735,2735,2735,2735,0
20230630,115200,1059173255,2735,2735,2735,2735,1545
20230630,115100,1054947680,2735,2735,2735,2735,102
20230630,115000,1054668710,2735,2735,2735,2735,280
20230630,114900,1053902910,2735,2735,2740,2735,26
20230630,114800,1053831795,2740,2740,2740,2735,208
20230630,114700,1053261990,2740,2740,2740,2735,446
20230630,114600,1052041745,2745,2740,2745,2740,25
20230630,114500,1051973195,2740,2740,2740,2740,15
20230630,114400,1051932095,2740,2740,2740,2740,409
20230630,114300,1050811435,2740,2740,2740,2740,1
20230630,114200,1050808695,2730,2730,2730,2730,0
20230630,114100,1050808695,2730,2730,2730,2730,250
20230630,114000,1050126195,2730,2735,2735,2730,1196
20230630,113900,1046859785,2735,2735,2735,2735,9
20230630,113800,1046835170,2735,2740,2740,2735,784
20230630,113700,1044690430,2735,2735,2735,2735,0
20230630,113600,1044690430,2735,2735,2735,2735,100
20230630,113500,1044416930,2735,2735,2735,2735,5
20230630,113400,1044403255,2735,2735,2735,2735,0
20230630,113300,1044403255,2735,2740,2745,2735,998
20230630,113200,1041667960,2740,2730,2740,2730,1077
20230630,113100,1038720825,2735,2735,2735,2735,883
20230630,113000,1036305820,2740,2735,2740,2735,178
20230630,112900,1035818490,2740,2740,2740,2740,0
20230630,112800,1035818490,2740,2740,2740,2730,4382
20230630,112700,1023842565,2745,2745,2745,2740,13
20230630,112600,1023806935,2740,2740,2740,2740,0
20230630,112500,1023806935,2740,2740,2740,2740,70
20230630,112400,1023615135,2740,2740,2740,2740,11
20230630,112300,1023584995,2740,2740,2740,2740,1066
20230630,112200,1020664155,2740,2745,2745,2740,1731
20230630,112100,1015912880,2745,2745,2750,2745,83
20230630,112000,1015685040,2750,2750,2750,2750,0
20230630,111900,1015685040,2750,2750,2750,2750,713
20230630,111800,1013724290,2750,2750,2750,2750,150
20230630,111700,1013311790,2755,2755,2755,2755,11
20230630,111600,1013281485,2750,2755,2755,2750,32
20230630,111500,1013193445,2755,2755,2755,2755,365
20230630,111400,1012187870,2755,2750,2755,2745,26
20230630,111300,1012116430,2750,2750,2750,2750,285
20230630,111200,1011332680,2755,2755,2755,2755,5
20230630,111100,1011318905,2755,2750,2755,2750,945
20230630,111000,1008719605,2750,2750,2750,2750,100
20230630,110900,1008444605,2750,2750,2750,2750,307
20230630,110800,1007600355,2745,2750,2750,2745,3511
20230630,110700,997950155,2750,2750,2750,2750,3000
20230630,110600,989700155,2745,2755,2755,2745,1011
20230630,110500,986920620,2760,2760,2760,2760,0
20230630,110400,986920620,2760,2760,2760,2760,961
20230630,110300,984268260,2765,2765,2765,2765,107
20230630,110200,983972405,2760,2760,2760,2760,0
20230630,110100,983972405,2760,2760,2760,2760,0
20230630,110000,983972405,2760,2760,2760,2760,498
20230630,105900,982597925,2760,2760,2760,2760,1835
20230630,105800,977533325,2750,2750,2750,2750,0
20230630,105700,977533325,2750,2750,2750,2750,800
20230630,105600,975333325,2755,2755,2755,2755,297
20230630,105500,974515090,2750,2750,2750,2750,0
20230630,105400,974515090,2750,2750,2750,2750,0
20230630,105300,974515090,2750,2745,2750,2730,1149
20230630,105200,971371200,2755,2755,2755,2755,2951
20230630,105100,963241195,2755,2755,2755,2755,11
20230630,105000,963210890,2765,2765,2765,2765,0
20230630,104900,963210890,2765,2755,2765,2755,1220
20230630,104800,959848590,2755,2760,2760,2755,250
20230630,104700,959159590,2760,2760,2765,2760,344
20230630,104600,958210145,2730,2760,2760,2730,7255
20230630,104500,938255380,2760,2765,2765,2760,12
20230630,104400,938222255,2765,2765,2765,2765,1173
20230630,104300,934978910,2765,2765,2765,2765,3
20230630,104200,934970615,2760,2755,2765,2755,2548
20230630,104100,927939885,2750,2750,2750,2750,686
20230630,104000,926053385,2750,2750,2750,2750,11
20230630,103900,926023135,2755,2760,2760,2755,1036
20230630,103800,923168755,2760,2760,2760,2760,1
20230630,103700,923165995,2760,2745,2760,2745,536
20230630,103600,921689910,2750,2745,2750,2745,5072
20230630,103500,907766925,2750,2755,2755,2750,183
20230630,103400,907263555,2750,2750,2750,2750,2003
20230630,103300,901755305,2755,2760,2760,2755,245
20230630,103200,901079830,2760,2760,2760,2760,110
20230630,103100,900776230,2745,2765,2765,2745,1019
20230630,103000,897971790,2765,2745,2765,2745,22715
20230630,102900,835501240,2745,2735,2745,2735,5675
20230630,102800,819973365,2745,2745,2745,2745,1186
20230630,102700,816717795,2745,2750,2750,2745,743
20230630,102600,814674590,2735,2745,2750,2735,3825
20230630,102500,804179885,2745,2740,2745,2740,575
20230630,102400,802604375,2740,2740,2740,2740,1150
20230630,102300,799453375,2740,2735,2740,2735,1918
20230630,102200,794199805,2735,2735,2735,2735,300
20230630,102100,793379305,2720,2735,2735,2720,6973
20230630,102000,774353820,2735,2725,2735,2725,2311
20230630,101900,768055345,2735,2740,2740,2720,2018
20230630,101800,762555030,2720,2730,2735,2720,1188
20230630,101700,759308320,2715,2735,2735,2715,871
20230630,101600,756935835,2735,2735,2735,2735,300
20230630,101500,756115335,2735,2735,2735,2735,510
20230630,101400,754720485,2730,2730,2740,2710,10997
20230630,101300,724656070,2730,2730,2730,2725,839
20230630,101200,722365655,2725,2725,2725,2725,112
20230630,101100,722060455,2725,2735,2735,2725,609
20230630,101000,720395930,2735,2740,2740,2725,3713
20230630,100900,710238980,2730,2735,2735,2730,391
20230630,100800,709170935,2730,2740,2745,2730,1115
20230630,100700,706117095,2735,2740,2740,2725,6421
20230630,100600,688575105,2735,2730,2735,2725,2774
20230630,100500,680995495,2730,2720,2730,2710,2932
20230630,100400,673003190,2720,2720,2720,2720,172
20230630,100300,672535350,2720,2715,2720,2715,259
20230630,100200,671831175,2725,2725,2725,2725,0
20230630,100100,671831175,2725,2720,2725,2720,1001
20230630,100000,669108450,2715,2710,2725,2705,3886
20230630,095900,658568070,2715,2715,2725,2680,13565
20230630,095800,622106550,2725,2715,2725,2715,386
20230630,095700,621058050,2700,2715,2725,2695,10822
20230630,095600,591839615,2715,2730,2730,2715,421
20230630,095500,590696585,2710,2725,2735,2710,1340
20230630,095400,587051490,2725,2725,2735,2720,3033
20230630,095300,578788475,2725,2725,2725,2720,538
20230630,095200,577322480,2725,2725,2725,2725,111
20230630,095100,577020005,2725,2730,2735,2725,2132
20230630,095000,571203175,2730,2730,2730,2730,260
20230630,094900,570493375,2725,2725,2725,2725,181
20230630,094800,570000150,2735,2725,2735,2715,4685
20230630,094700,557240365,2725,2735,2735,2725,1061
20230630,094600,554339840,2735,2735,2735,2735,576
20230630,094500,552764480,2730,2730,2730,2705,6582
20230630,094400,534917130,2730,2730,2730,2730,420
20230630,094300,533770530,2725,2715,2725,2715,136
20230630,094200,533400040,2725,2730,2730,2710,5507
20230630,094100,518459950,2730,2725,2730,2725,834
20230630,094000,516187295,2720,2715,2720,2710,4903
20230630,093900,502876370,2705,2710,2710,2705,770
20230630,093800,500792520,2710,2690,2710,2690,6603
20230630,093700,482995710,2685,2715,2715,2685,5091
20230630,093600,469272110,2720,2710,2720,2705,2412
20230630,093500,462739930,2715,2720,2720,2715,302
20230630,093400,461919715,2720,2720,2725,2715,2995
20230630,093300,453776255,2705,2700,2715,2700,6754
20230630,093200,435474225,2695,2690,2695,2690,1559
20230630,093100,431280470,2680,2695,2715,2680,5318
20230630,093000,416965530,2690,2710,2710,2685,16073
20230630,092900,373748230,2700,2720,2720,2700,824
20230630,092800,371519890,2720,2705,2720,2700,865
20230630,092700,369182240,2700,2700,2720,2700,1098
20230630,092600,366200685,2715,2695,2720,2695,8210
20230630,092500,344019410,2715,2710,2715,2695,1035
20230630,092400,341218220,2705,2695,2715,2695,1996
20230630,092300,335813790,2695,2695,2710,2685,25351
20230630,092200,267510510,2690,2710,2725,2690,9400
20230630,092100,242128175,2725,2725,2725,2725,650
20230630,092000,240356925,2725,2725,2745,2685,27435
20230630,091900,165914965,2725,2750,2750,2725,5528
20230630,091800,150813095,2750,2750,2750,2750,4
20230630,091700,150802095,2740,2750,2755,2740,711
20230630,091600,148847075,2750,2745,2755,2745,1465
20230630,091500,144818305,2735,2735,2745,2735,955
20230630,091400,142201640,2740,2740,2740,2735,686
20230630,091300,140323775,2735,2745,2745,2735,1293
20230630,091200,136784360,2735,2750,2760,2715,17740
20230630,091100,88184440,2745,2745,2745,2745,37
20230630,091000,88082875,2745,2760,2770,2745,5055
20230630,090900,74158835,2760,2775,2780,2755,1371
20230630,090800,70373500,2770,2780,2790,2770,4484
20230630,090700,57920090,2780,2790,2790,2775,1471
20230630,090600,53820600,2775,2790,2790,2775,1072
20230630,090500,50829780,2790,2775,2790,2775,225
20230630,090400,50202620,2775,2770,2775,2770,7417
20230630,090300,29652975,2760,2770,2770,2755,2068
20230630,090200,23947575,2775,2760,2775,2755,5409
20230630,090100,8980755,2760,2755,2775,2755,1412
20230630,090000,5083920,2760,2760,2760,2760,1542