stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,192900,963880740,11280,11280,11280,11280,1297
20230630,192800,963880740,11280,11280,11280,11280,0
20230630,192700,963880740,11280,11280,11280,11280,0
20230630,192600,963880740,11280,11280,11280,11280,0
20230630,192500,963880740,11280,11280,11280,11280,0
20230630,192400,963880740,11280,11280,11280,11280,0
20230630,192300,963880740,11280,11280,11280,11280,0
20230630,192200,963880740,11280,11280,11280,11280,0
20230630,192100,963880740,11280,11280,11280,11280,0
20230630,192000,963880740,11280,11280,11280,11280,0
20230630,191900,963880740,11280,11280,11280,11280,0
20230630,191800,963880740,11280,11280,11280,11280,0
20230630,191700,963880740,11280,11280,11280,11280,0
20230630,191600,963880740,11280,11280,11280,11280,0
20230630,191500,963880740,11280,11280,11280,11280,0
20230630,191400,963880740,11280,11280,11280,11280,0
20230630,191300,963880740,11280,11280,11280,11280,0
20230630,191200,963880740,11280,11280,11280,11280,0
20230630,191100,963880740,11280,11280,11280,11280,0
20230630,191000,963880740,11280,11280,11280,11280,0
20230630,190900,963880740,11280,11280,11280,11280,0
20230630,190800,963880740,11280,11280,11280,11280,0
20230630,190700,963880740,11280,11280,11280,11280,0
20230630,190600,963880740,11280,11280,11280,11280,0
20230630,190500,963880740,11280,11280,11280,11280,0
20230630,190400,963880740,11280,11280,11280,11280,0
20230630,190300,963880740,11280,11280,11280,11280,0
20230630,190200,963880740,11280,11280,11280,11280,0
20230630,190100,963880740,11280,11280,11280,11280,0
20230630,190000,963880740,11280,11280,11280,11280,0
20230630,185900,963880740,11280,11280,11280,11280,1297
20230630,185800,963880740,11280,11280,11280,11280,0
20230630,185700,963880740,11280,11280,11280,11280,0
20230630,185600,963880740,11280,11280,11280,11280,0
20230630,185500,963880740,11280,11280,11280,11280,0
20230630,185400,963880740,11280,11280,11280,11280,0
20230630,185300,963880740,11280,11280,11280,11280,0
20230630,185200,963880740,11280,11280,11280,11280,0
20230630,185100,963880740,11280,11280,11280,11280,0
20230630,185000,963880740,11280,11280,11280,11280,0
20230630,184900,963880740,11280,11280,11280,11280,0
20230630,184800,963880740,11280,11280,11280,11280,0
20230630,184700,963880740,11280,11280,11280,11280,0
20230630,184600,963880740,11280,11280,11280,11280,0
20230630,184500,963880740,11280,11280,11280,11280,0
20230630,184400,963880740,11280,11280,11280,11280,0
20230630,184300,963880740,11280,11280,11280,11280,0
20230630,184200,963880740,11280,11280,11280,11280,0
20230630,184100,963880740,11280,11280,11280,11280,0
20230630,184000,963880740,11280,11280,11280,11280,0
20230630,183900,963880740,11280,11280,11280,11280,0
20230630,183800,963880740,11280,11280,11280,11280,0
20230630,183700,963880740,11280,11280,11280,11280,0
20230630,183600,963880740,11280,11280,11280,11280,0
20230630,183500,963880740,11280,11280,11280,11280,0
20230630,183400,963880740,11280,11280,11280,11280,0
20230630,183300,963880740,11280,11280,11280,11280,0
20230630,183200,963880740,11280,11280,11280,11280,0
20230630,183100,963880740,11280,11280,11280,11280,0
20230630,183000,963880740,11280,11280,11280,11280,0
20230630,182900,963880740,11280,11280,11280,11280,1297
20230630,182800,963880740,11280,11280,11280,11280,0
20230630,182700,963880740,11280,11280,11280,11280,0
20230630,182600,963880740,11280,11280,11280,11280,0
20230630,182500,963880740,11280,11280,11280,11280,0
20230630,182400,963880740,11280,11280,11280,11280,0
20230630,182300,963880740,11280,11280,11280,11280,0
20230630,182200,963880740,11280,11280,11280,11280,0
20230630,182100,963880740,11280,11280,11280,11280,0
20230630,182000,963880740,11280,11280,11280,11280,0
20230630,181900,963880740,11280,11280,11280,11280,0
20230630,181800,963880740,11280,11280,11280,11280,0
20230630,181700,963880740,11280,11280,11280,11280,0
20230630,181600,963880740,11280,11280,11280,11280,0
20230630,181500,963880740,11280,11280,11280,11280,0
20230630,181400,963880740,11280,11280,11280,11280,0
20230630,181300,963880740,11280,11280,11280,11280,0
20230630,181200,963880740,11280,11280,11280,11280,0
20230630,181100,963880740,11280,11280,11280,11280,0
20230630,181000,963880740,11280,11280,11280,11280,0
20230630,180900,963880740,11280,11280,11280,11280,0
20230630,180800,963880740,11280,11280,11280,11280,0
20230630,180700,963880740,11280,11280,11280,11280,0
20230630,180600,963880740,11280,11280,11280,11280,0
20230630,180500,963880740,11280,11280,11280,11280,0
20230630,180400,963880740,11280,11280,11280,11280,0
20230630,180300,963880740,11280,11280,11280,11280,0
20230630,180200,963880740,11280,11280,11280,11280,0
20230630,180100,963880740,11280,11280,11280,11280,0
20230630,180000,963880740,11280,11280,11280,11280,0
20230630,175900,963880740,11280,11280,11280,11280,1297
20230630,175800,963880740,11280,11280,11280,11280,0
20230630,175700,963880740,11280,11280,11280,11280,0
20230630,175600,963880740,11280,11280,11280,11280,0
20230630,175500,963880740,11280,11280,11280,11280,0
20230630,175400,963880740,11280,11280,11280,11280,0
20230630,175300,963880740,11280,11280,11280,11280,0
20230630,175200,963880740,11280,11280,11280,11280,0
20230630,175100,963880740,11280,11280,11280,11280,0
20230630,175000,963880740,11280,11280,11280,11280,0
20230630,174900,963880740,11280,11280,11280,11280,0
20230630,174800,963880740,11280,11280,11280,11280,0
20230630,174700,963880740,11280,11280,11280,11280,0
20230630,174600,963880740,11280,11280,11280,11280,0
20230630,174500,963880740,11280,11280,11280,11280,0
20230630,174400,963880740,11280,11280,11280,11280,0
20230630,174300,963880740,11280,11280,11280,11280,0
20230630,174200,963880740,11280,11280,11280,11280,0
20230630,174100,963880740,11280,11280,11280,11280,0
20230630,174000,963880740,11280,11280,11280,11280,0
20230630,173900,963880740,11280,11280,11280,11280,0
20230630,173800,963880740,11280,11280,11280,11280,0
20230630,173700,963880740,11280,11280,11280,11280,0
20230630,173600,963880740,11280,11280,11280,11280,0
20230630,173500,963880740,11280,11280,11280,11280,0
20230630,173400,963880740,11280,11280,11280,11280,0
20230630,173300,963880740,11280,11280,11280,11280,0
20230630,173200,963880740,11280,11280,11280,11280,0
20230630,173100,963880740,11280,11280,11280,11280,0
20230630,173000,963880740,11280,11280,11280,11280,0
20230630,172900,963880740,11280,11280,11280,11280,1297
20230630,172800,963880740,11280,11280,11280,11280,0
20230630,172700,963880740,11280,11280,11280,11280,0
20230630,172600,963880740,11280,11280,11280,11280,0
20230630,172500,963880740,11280,11280,11280,11280,0
20230630,172400,963880740,11280,11280,11280,11280,0
20230630,172300,963880740,11280,11280,11280,11280,0
20230630,172200,963880740,11280,11280,11280,11280,0
20230630,172100,963880740,11280,11280,11280,11280,0
20230630,172000,963880740,11280,11280,11280,11280,0
20230630,171900,963880740,11280,11280,11280,11280,0
20230630,171800,963880740,11280,11280,11280,11280,0
20230630,171700,963880740,11280,11280,11280,11280,0
20230630,171600,963880740,11280,11280,11280,11280,0
20230630,171500,963880740,11280,11280,11280,11280,0
20230630,171400,963880740,11280,11280,11280,11280,0
20230630,171300,963880740,11280,11280,11280,11280,0
20230630,171200,963880740,11280,11280,11280,11280,0
20230630,171100,963880740,11280,11280,11280,11280,0
20230630,171000,963880740,11280,11280,11280,11280,0
20230630,170900,963880740,11280,11280,11280,11280,0
20230630,170800,963880740,11280,11280,11280,11280,0
20230630,170700,963880740,11280,11280,11280,11280,0
20230630,170600,963880740,11280,11280,11280,11280,0
20230630,170500,963880740,11280,11280,11280,11280,0
20230630,170400,963880740,11280,11280,11280,11280,0
20230630,170300,963880740,11280,11280,11280,11280,0
20230630,170200,963880740,11280,11280,11280,11280,0
20230630,170100,963880740,11280,11280,11280,11280,0
20230630,170000,963880740,11280,11280,11280,11280,0
20230630,165900,963880740,11280,11280,11280,11280,1297
20230630,165800,963880740,11280,11280,11280,11280,0
20230630,165700,963880740,11280,11280,11280,11280,0
20230630,165600,963880740,11280,11280,11280,11280,0
20230630,165500,963880740,11280,11280,11280,11280,0
20230630,165400,963880740,11280,11280,11280,11280,0
20230630,165300,963880740,11280,11280,11280,11280,0
20230630,165200,963880740,11280,11280,11280,11280,0
20230630,165100,963880740,11280,11280,11280,11280,0
20230630,165000,963880740,11280,11280,11280,11280,0
20230630,164900,963880740,11280,11280,11280,11280,0
20230630,164800,963880740,11280,11280,11280,11280,0
20230630,164700,963880740,11280,11280,11280,11280,0
20230630,164600,963880740,11280,11280,11280,11280,0
20230630,164500,963880740,11280,11280,11280,11280,0
20230630,164400,963880740,11280,11280,11280,11280,0
20230630,164300,963880740,11280,11280,11280,11280,0
20230630,164200,963880740,11280,11280,11280,11280,0
20230630,164100,963880740,11280,11280,11280,11280,0
20230630,164000,963880740,11280,11280,11280,11280,0
20230630,163900,963880740,11280,11280,11280,11280,0
20230630,163800,963880740,11280,11280,11280,11280,0
20230630,163700,963880740,11280,11280,11280,11280,0
20230630,163600,963880740,11280,11280,11280,11280,0
20230630,163500,963880740,11280,11280,11280,11280,0
20230630,163400,963880740,11280,11280,11280,11280,0
20230630,163300,963880740,11280,11280,11280,11280,0
20230630,163200,963880740,11280,11280,11280,11280,0
20230630,163100,963880740,11280,11280,11280,11280,0
20230630,163000,963880740,11280,11280,11280,11280,0
20230630,162900,963880740,11280,11280,11280,11280,1297
20230630,162800,963880740,11280,11280,11280,11280,0
20230630,162700,963880740,11280,11280,11280,11280,0
20230630,162600,963880740,11280,11280,11280,11280,0
20230630,162500,963880740,11280,11280,11280,11280,0
20230630,162400,963880740,11280,11280,11280,11280,0
20230630,162300,963880740,11280,11280,11280,11280,0
20230630,162200,963880740,11280,11280,11280,11280,0
20230630,162100,963880740,11280,11280,11280,11280,0
20230630,162000,963880740,11280,11280,11280,11280,0
20230630,161900,963880740,11280,11280,11280,11280,0
20230630,161800,963880740,11280,11280,11280,11280,0
20230630,161700,963880740,11280,11280,11280,11280,0
20230630,161600,963880740,11280,11280,11280,11280,0
20230630,161500,963880740,11280,11280,11280,11280,0
20230630,161400,963880740,11280,11280,11280,11280,0
20230630,161300,963880740,11280,11280,11280,11280,0
20230630,161200,963880740,11280,11280,11280,11280,0
20230630,161100,963880740,11280,11280,11280,11280,0
20230630,161000,963880740,11280,11280,11280,11280,0
20230630,160900,963880740,11280,11280,11280,11280,0
20230630,160800,963880740,11280,11280,11280,11280,0
20230630,160700,963880740,11280,11280,11280,11280,0
20230630,160600,963880740,11280,11280,11280,11280,0
20230630,160500,963880740,11280,11280,11280,11280,0
20230630,160400,963880740,11280,11280,11280,11280,0
20230630,160300,963880740,11280,11280,11280,11280,0
20230630,160200,963880740,11280,11280,11280,11280,0
20230630,160100,963880740,11280,11280,11280,11280,0
20230630,160000,963880740,11280,11280,11280,11280,0
20230630,155900,963880740,11280,11280,11280,11280,1297
20230630,155800,963880740,11280,11280,11280,11280,0
20230630,155700,963880740,11280,11280,11280,11280,0
20230630,155600,963880740,11280,11280,11280,11280,0
20230630,155500,963880740,11280,11280,11280,11280,0
20230630,155400,963880740,11280,11280,11280,11280,0
20230630,155300,963880740,11280,11280,11280,11280,0
20230630,155200,963880740,11280,11280,11280,11280,0
20230630,155100,963880740,11280,11280,11280,11280,0
20230630,155000,963880740,11280,11280,11280,11280,0
20230630,154900,963880740,11280,11280,11280,11280,0
20230630,154800,963880740,11280,11280,11280,11280,0
20230630,154700,963880740,11280,11280,11280,11280,0
20230630,154600,963880740,11280,11280,11280,11280,0
20230630,154500,963880740,11280,11280,11280,11280,0
20230630,154400,963880740,11280,11280,11280,11280,0
20230630,154300,963880740,11280,11280,11280,11280,0
20230630,154200,963880740,11280,11280,11280,11280,0
20230630,154100,963880740,11280,11280,11280,11280,0
20230630,154000,963880740,11280,11280,11280,11280,0
20230630,153900,963880740,11280,11280,11280,11280,0
20230630,153800,963880740,11280,11280,11280,11280,0
20230630,153700,963880740,11280,11280,11280,11280,0
20230630,153600,963880740,11280,11280,11280,11280,0
20230630,153500,963880740,11280,11280,11280,11280,0
20230630,153400,963880740,11280,11280,11280,11280,0
20230630,153300,963880740,11280,11280,11280,11280,0
20230630,153200,963880740,11280,11280,11280,11280,0
20230630,153100,963880740,11280,11280,11280,11280,0
20230630,153000,963880740,11280,11280,11280,11280,1297
20230630,152900,949250580,11270,11270,11270,11270,0
20230630,152800,949250580,11270,11270,11270,11270,0
20230630,152700,949250580,11270,11270,11270,11270,0
20230630,152600,949250580,11270,11270,11270,11270,0
20230630,152500,949250580,11270,11270,11270,11270,0
20230630,152400,949250580,11270,11270,11270,11270,0
20230630,152300,949250580,11270,11270,11270,11270,0
20230630,152200,949250580,11270,11270,11270,11270,0
20230630,152100,949250580,11270,11270,11270,11270,0
20230630,152000,949250580,11270,11270,11270,11270,0
20230630,151900,949250580,11270,11270,11270,11270,100
20230630,151800,948123580,11290,11290,11290,11290,2
20230630,151700,948101000,11240,11240,11240,11240,100
20230630,151600,946977000,11220,11240,11240,11220,201
20230630,151500,944717780,11210,11280,11290,11210,750
20230630,151400,936276600,11280,11250,11280,11250,201
20230630,151300,934015320,11260,11260,11260,11260,0
20230630,151200,934015320,11260,11260,11260,11260,15
20230630,151100,933846420,11270,11270,11270,11260,46
20230630,151000,933328060,11280,11280,11280,11280,0
20230630,150900,933328060,11280,11290,11290,11280,246
20230630,150800,930552060,11290,11290,11290,11290,38
20230630,150700,930123040,11320,11310,11320,11310,60
20230630,150600,929444360,11270,11270,11270,11270,50
20230630,150500,928880860,11270,11280,11280,11270,200
20230630,150400,926625860,11270,11240,11270,11240,92
20230630,150300,925589050,11230,11270,11270,11230,493
20230630,150200,920041800,11270,11290,11290,11260,254
20230630,150100,917180560,11290,11300,11300,11290,63
20230630,150000,916469080,11330,11350,11350,11310,31
20230630,145900,916117840,11350,11240,11350,11240,69
20230630,145800,915336670,11240,11230,11240,11230,2
20230630,145700,915314200,11230,11230,11230,11230,3
20230630,145600,915280510,11220,11250,11250,11220,784
20230630,145500,906480210,11260,11260,11260,11260,4
20230630,145400,906435170,11260,11260,11260,11260,148
20230630,145300,904768690,11260,11260,11260,11260,0
20230630,145200,904768690,11260,11260,11260,11260,70
20230630,145100,903980490,11260,11280,11280,11260,395
20230630,145000,899528990,11280,11280,11280,11280,16
20230630,144900,899348510,11270,11270,11270,11270,0
20230630,144800,899348510,11270,11270,11270,11270,60
20230630,144700,898672310,11270,11270,11270,11270,123
20230630,144600,897286100,11300,11300,11300,11300,22
20230630,144500,897037500,11300,11300,11300,11300,320
20230630,144400,893421500,11320,11320,11320,11320,0
20230630,144300,893421500,11320,11320,11320,11320,0
20230630,144200,893421500,11320,11320,11320,11320,0
20230630,144100,893421500,11320,11320,11320,11320,158
20230630,144000,891632940,11310,11310,11310,11310,124
20230630,143900,890230500,11360,11330,11400,11330,4292
20230630,143800,841407040,11330,11330,11330,11330,1
20230630,143700,841395710,11330,11300,11330,11300,231
20230630,143600,838778870,11270,11270,11270,11270,0
20230630,143500,838778870,11270,11270,11270,11270,0
20230630,143400,838778870,11270,11280,11280,11270,102
20230630,143300,837629270,11270,11340,11340,11270,915
20230630,143200,827310220,11340,11340,11340,11340,34
20230630,143100,826924660,11270,11270,11270,11270,0
20230630,143000,826924660,11270,11270,11270,11270,500
20230630,142900,821289660,11270,11270,11270,11270,0
20230630,142800,821289660,11270,11270,11270,11270,0
20230630,142700,821289660,11270,11270,11270,11270,1
20230630,142600,821278390,11290,11290,11290,11290,0
20230630,142500,821278390,11290,11270,11290,11270,550
20230630,142400,815079280,11240,11240,11240,11240,0
20230630,142300,815079280,11240,11240,11240,11240,805
20230630,142200,806031080,11270,11270,11270,11270,208
20230630,142100,803686920,11270,11270,11270,11270,23
20230630,142000,803427710,11270,11270,11270,11270,13
20230630,141900,803281200,11280,11330,11330,11280,357
20230630,141800,799251390,11330,11330,11330,11330,0
20230630,141700,799251390,11330,11330,11330,11330,1
20230630,141600,799240060,11340,11330,11340,11330,25
20230630,141500,798956570,11320,11280,11320,11280,2687
20230630,141400,768567700,11270,11260,11270,11260,781
20230630,141300,759766920,11240,11250,11250,11240,2001
20230630,141200,737272690,11250,11250,11250,11250,0
20230630,141100,737272690,11250,11250,11250,11250,1
20230630,141000,737261440,11270,11270,11270,11270,0
20230630,140900,737261440,11270,11260,11270,11260,25
20230630,140800,736979790,11230,11230,11230,11230,0
20230630,140700,736979790,11230,11250,11250,11230,134
20230630,140600,735473770,11240,11240,11240,11240,258
20230630,140500,732573850,11230,11200,11230,11200,291
20230630,140400,729307230,11200,11200,11200,11200,312
20230630,140300,725812830,11200,11210,11210,11200,116
20230630,140200,724512530,11220,11220,11220,11220,1
20230630,140100,724501310,11220,11200,11220,11200,296
20230630,140000,721183080,11190,11190,11190,11190,0
20230630,135900,721183080,11190,11190,11190,11190,0
20230630,135800,721183080,11190,11190,11190,11190,0
20230630,135700,721183080,11190,11190,11190,11190,0
20230630,135600,721183080,11190,11160,11190,11160,466
20230630,135500,715970860,11170,11170,11170,11170,0
20230630,135400,715970860,11170,11170,11170,11170,37
20230630,135300,715557570,11110,11110,11110,11110,0
20230630,135200,715557570,11110,11110,11110,11110,71
20230630,135100,714768760,11150,11150,11150,11150,66
20230630,135000,714032860,11150,11150,11150,11150,0
20230630,134900,714032860,11150,11150,11150,11150,2
20230630,134800,714010560,11150,11150,11150,11150,1
20230630,134700,713999410,11150,11140,11150,11090,941
20230630,134600,703550240,11150,11140,11150,11140,3
20230630,134500,703516800,11100,11130,11130,11100,225
20230630,134400,701017950,11130,11130,11130,11130,0
20230630,134300,701017950,11130,11130,11130,11130,0
20230630,134200,701017950,11130,11100,11130,11090,1796
20230630,134100,681064500,11100,11110,11110,11100,357
20230630,134000,677101300,11110,11110,11110,11110,0
20230630,133900,677101300,11110,11110,11110,11110,10
20230630,133800,676990200,11080,11100,11100,11080,89
20230630,133700,676003900,11090,11140,11140,11090,3234
20230630,133600,640067860,11140,11150,11150,11140,324
20230630,133500,636457500,11150,11150,11150,11150,0
20230630,133400,636457500,11150,11170,11170,11150,127
20230630,133300,635041270,11170,11170,11170,11170,0
20230630,133200,635041270,11170,11190,11190,11170,25
20230630,133100,634761980,11190,11190,11190,11190,19
20230630,133000,634549370,11190,11180,11190,11180,523
20230630,132900,628702150,11180,11180,11180,11180,10
20230630,132800,628590350,11170,11170,11170,11170,1
20230630,132700,628579180,11170,11170,11170,11170,0
20230630,132600,628579180,11170,11170,11170,11170,1170
20230630,132500,615510280,11140,11140,11140,11140,0
20230630,132400,615510280,11140,11140,11140,11140,0
20230630,132300,615510280,11140,11140,11140,11140,1
20230630,132200,615499140,11140,11140,11140,11140,154
20230630,132100,613783580,11150,11150,11150,11150,0
20230630,132000,613783580,11150,11140,11150,11140,629
20230630,131900,606770660,11140,11140,11140,11140,16
20230630,131800,606592420,11140,11140,11140,11140,2
20230630,131700,606570140,11140,11140,11140,11140,533
20230630,131600,600632520,11150,11150,11150,11150,0
20230630,131500,600632520,11150,11150,11150,11150,0
20230630,131400,600632520,11150,11150,11150,11150,0
20230630,131300,600632520,11150,11150,11150,11150,0
20230630,131200,600632520,11150,11150,11150,11150,0
20230630,131100,600632520,11150,11150,11150,11150,0
20230630,131000,600632520,11150,11150,11150,11150,10
20230630,130900,600521020,11150,11150,11150,11150,26
20230630,130800,600231120,11150,11150,11150,11150,16
20230630,130700,600052720,11150,11170,11170,11150,99
20230630,130600,598947090,11170,11170,11170,11170,8
20230630,130500,598857730,11140,11140,11140,11140,0
20230630,130400,598857730,11140,11140,11140,11140,42
20230630,130300,598389850,11140,11140,11140,11140,0
20230630,130200,598389850,11140,11140,11140,11140,50
20230630,130100,597832850,11140,11140,11140,11140,229
20230630,130000,595281790,11140,11140,11140,11140,179
20230630,125900,593287730,11140,11140,11140,11140,0
20230630,125800,593287730,11140,11140,11140,11140,0
20230630,125700,593287730,11140,11140,11140,11140,0
20230630,125600,593287730,11140,11140,11140,11140,11
20230630,125500,593165190,11140,11140,11140,11140,111
20230630,125400,591928650,11140,11140,11140,11140,3
20230630,125300,591895230,11130,11130,11130,11130,0
20230630,125200,591895230,11130,11130,11130,11130,9
20230630,125100,591795060,11140,11140,11140,11140,158
20230630,125000,590034940,11140,11140,11140,11140,327
20230630,124900,586392160,11140,11140,11140,11140,0
20230630,124800,586392160,11140,11140,11140,11140,10
20230630,124700,586280760,11140,11140,11140,11140,0
20230630,124600,586280760,11140,11140,11140,11140,0
20230630,124500,586280760,11140,11140,11140,11140,0
20230630,124400,586280760,11140,11140,11140,11140,0
20230630,124300,586280760,11140,11140,11140,11140,0
20230630,124200,586280760,11140,11140,11140,11140,0
20230630,124100,586280760,11140,11140,11140,11140,0
20230630,124000,586280760,11140,11170,11170,11140,82
20230630,123900,585366500,11170,11170,11170,11170,9
20230630,123800,585265970,11180,11180,11180,11180,0
20230630,123700,585265970,11180,11180,11180,11180,0
20230630,123600,585265970,11180,11180,11180,11180,74
20230630,123500,584438650,11120,11120,11120,11120,6
20230630,123400,584371930,11120,11120,11120,11120,0
20230630,123300,584371930,11120,11120,11120,11120,20
20230630,123200,584149530,11120,11120,11120,11120,0
20230630,123100,584149530,11120,11120,11120,11120,0
20230630,123000,584149530,11120,11120,11120,11120,36
20230630,122900,583749210,11130,11190,11190,11130,2700
20230630,122800,553685770,11200,11200,11200,11200,0
20230630,122700,553685770,11200,11200,11200,11200,0
20230630,122600,553685770,11200,11200,11200,11200,89
20230630,122500,552688970,11200,11200,11200,11200,3
20230630,122400,552655370,11200,11180,11200,11180,52
20230630,122300,552073290,11180,11180,11180,11180,0
20230630,122200,552073290,11180,11180,11180,11180,0
20230630,122100,552073290,11180,11180,11180,11180,0
20230630,122000,552073290,11180,11180,11180,11180,0
20230630,121900,552073290,11180,11180,11180,11180,0
20230630,121800,552073290,11180,11180,11180,11180,89
20230630,121700,551078270,11180,11180,11180,11180,0
20230630,121600,551078270,11180,11180,11180,11180,20
20230630,121500,550854670,11130,11130,11130,11130,0
20230630,121400,550854670,11130,11130,11130,11130,540
20230630,121300,544844470,11130,11130,11130,11130,0
20230630,121200,544844470,11130,11130,11130,11130,10
20230630,121100,544733170,11130,11130,11130,11130,0
20230630,121000,544733170,11130,11130,11130,11130,0
20230630,120900,544733170,11130,11130,11130,11130,0
20230630,120800,544733170,11130,11130,11130,11130,31
20230630,120700,544388140,11130,11130,11130,11130,0
20230630,120600,544388140,11130,11130,11130,11130,53
20230630,120500,543798250,11120,11120,11120,11120,0
20230630,120400,543798250,11120,11120,11120,11120,0
20230630,120300,543798250,11120,11130,11130,11120,1092
20230630,120200,531645790,11130,11130,11130,11130,0
20230630,120100,531645790,11130,11130,11130,11130,0
20230630,120000,531645790,11130,11130,11130,11130,0
20230630,115900,531645790,11130,11130,11130,11130,30
20230630,115800,531311890,11130,11130,11130,11130,20
20230630,115700,531089290,11130,11140,11140,11130,250
20230630,115600,528305720,11140,11140,11140,11140,2
20230630,115500,528283440,11200,11140,11200,11140,4
20230630,115400,528238700,11130,11130,11130,11130,0
20230630,115300,528238700,11130,11140,11140,11130,100
20230630,115200,527125520,11200,11130,11200,11130,102
20230630,115100,525985460,11140,11140,11140,11140,0
20230630,115000,525985460,11140,11140,11140,11140,0
20230630,114900,525985460,11140,11140,11140,11140,3
20230630,114800,525952040,11140,11140,11140,11140,0
20230630,114700,525952040,11140,11140,11140,11140,100
20230630,114600,524838040,11140,11140,11140,11140,0
20230630,114500,524838040,11140,11140,11140,11140,0
20230630,114400,524838040,11140,11150,11150,11140,38
20230630,114300,524414520,11150,11150,11150,11150,99
20230630,114200,523310670,11150,11150,11150,11150,4
20230630,114100,523266070,11150,11150,11150,11150,0
20230630,114000,523266070,11150,11150,11150,11150,0
20230630,113900,523266070,11150,11150,11150,11150,12
20230630,113800,523132270,11200,11200,11200,11200,0
20230630,113700,523132270,11200,11200,11200,11200,0
20230630,113600,523132270,11200,11200,11200,11200,0
20230630,113500,523132270,11200,11220,11220,11170,12
20230630,113400,522998150,11220,11220,11220,11220,0
20230630,113300,522998150,11220,11220,11220,11220,20
20230630,113200,522773750,11220,11220,11220,11220,10
20230630,113100,522661550,11220,11220,11220,11220,12
20230630,113000,522526910,11230,11230,11230,11230,0
20230630,112900,522526910,11230,11230,11230,11230,1
20230630,112800,522515680,11180,11180,11180,11180,0
20230630,112700,522515680,11180,11180,11180,11180,97
20230630,112600,521431220,11180,11180,11180,11180,295
20230630,112500,518133120,11180,11180,11190,11180,535
20230630,112400,512149160,11190,11220,11220,11190,1207
20230630,112300,498628390,11220,11220,11220,11220,0
20230630,112200,498628390,11220,11230,11230,11220,1066
20230630,112100,486657260,11240,11240,11240,11240,31
20230630,112000,486308820,11240,11240,11240,11240,50
20230630,111900,485746820,11240,11240,11240,11240,40
20230630,111800,485297220,11250,11250,11250,11250,0
20230630,111700,485297220,11250,11250,11250,11250,0
20230630,111600,485297220,11250,11250,11250,11250,32
20230630,111500,484937220,11250,11250,11250,11250,0
20230630,111400,484937220,11250,11250,11250,11250,79
20230630,111300,484048470,11250,11290,11290,11250,453
20230630,111200,478940180,11290,11290,11290,11290,1
20230630,111100,478928890,11290,11290,11290,11290,437
20230630,111000,473995160,11260,11260,11260,11260,3
20230630,110900,473961380,11280,11280,11280,11280,433
20230630,110800,469077140,11280,11280,11280,11280,0
20230630,110700,469077140,11280,11280,11280,11280,220
20230630,110600,466595540,11250,11250,11250,11250,0
20230630,110500,466595540,11250,11250,11250,11250,0
20230630,110400,466595540,11250,11250,11250,11250,2
20230630,110300,466573040,11230,11230,11230,11230,84
20230630,110200,465629720,11220,11220,11220,11220,643
20230630,110100,458415260,11270,11250,11270,11230,1074
20230630,110000,446351720,11260,11250,11260,11250,2
20230630,105900,446329210,11190,11190,11190,11190,0
20230630,105800,446329210,11190,11190,11190,11190,301
20230630,105700,442961020,11260,11260,11260,11260,1
20230630,105600,442949760,11190,11190,11190,11190,250
20230630,105500,440152260,11200,11200,11200,11200,0
20230630,105400,440152260,11200,11200,11200,11200,250
20230630,105300,437352260,11200,11200,11200,11200,0
20230630,105200,437352260,11200,11200,11200,11200,0
20230630,105100,437352260,11200,11200,11200,11200,101
20230630,105000,436221060,11200,11200,11200,11200,200
20230630,104900,433981060,11190,11190,11190,11190,460
20230630,104800,428833660,11190,11230,11230,11190,4
20230630,104700,428788810,11300,11300,11300,11300,0
20230630,104600,428788810,11300,11300,11300,11300,300
20230630,104500,425398810,11300,11300,11300,11230,121
20230630,104400,424038510,11250,11250,11250,11250,0
20230630,104300,424038510,11250,11250,11250,11250,100
20230630,104200,422913510,11200,11200,11200,11200,0
20230630,104100,422913510,11200,11200,11200,11200,0
20230630,104000,422913510,11200,11200,11200,11200,0
20230630,103900,422913510,11200,11240,11240,11200,2684
20230630,103800,392800140,11240,11240,11240,11240,20
20230630,103700,392575340,11230,11230,11230,11230,0
20230630,103600,392575340,11230,11240,11240,11230,925
20230630,103500,382182160,11230,11230,11230,11230,0
20230630,103400,382182160,11230,11230,11230,11230,0
20230630,103300,382182160,11230,11230,11230,11230,0
20230630,103200,382182160,11230,11230,11230,11230,0
20230630,103100,382182160,11230,11230,11230,11230,0
20230630,103000,382182160,11230,11230,11230,11230,0
20230630,102900,382182160,11230,11230,11230,11230,5
20230630,102800,382126010,11230,11240,11240,11230,363
20230630,102700,378048370,11240,11310,11310,11240,67
20230630,102600,377295220,11320,11310,11320,11310,84
20230630,102500,376344780,11310,11310,11310,11310,12
20230630,102400,376209060,11270,11250,11270,11240,172
20230630,102300,374274050,11240,11240,11240,11240,27
20230630,102200,373970570,11270,11270,11270,11270,0
20230630,102100,373970570,11270,11310,11310,11270,205
20230630,102000,371660020,11310,11320,11320,11310,15
20230630,101900,371490320,11320,11320,11320,11320,76
20230630,101800,370630000,11340,11340,11340,11340,0
20230630,101700,370630000,11340,11250,11340,11250,989
20230630,101600,359422770,11250,11300,11300,11250,348
20230630,101500,355492810,11300,11280,11300,11280,351
20230630,101400,351527550,11260,11260,11260,11260,0
20230630,101300,351527550,11260,11240,11260,11200,431
20230630,101200,346680790,11220,11240,11240,11220,917
20230630,101100,336387900,11240,11240,11240,11240,31
20230630,101000,336039460,11240,11260,11260,11240,2
20230630,100900,336016960,11240,11230,11240,11230,481
20230630,100800,330610700,11230,11230,11230,11230,0
20230630,100700,330610700,11230,11230,11230,11230,1
20230630,100600,330599470,11230,11230,11230,11230,93
20230630,100500,329555080,11200,11180,11200,11180,28
20230630,100400,329241920,11110,11110,11110,11110,67
20230630,100300,328497550,11110,11110,11110,11110,9
20230630,100200,328397560,11110,11110,11110,11110,0
20230630,100100,328397560,11110,11110,11110,11110,0
20230630,100000,328397560,11110,11110,11110,11110,0
20230630,095900,328397560,11110,11110,11110,11110,230
20230630,095800,325842260,11110,11110,11110,11110,505
20230630,095700,320231710,11110,11110,11110,11110,176
20230630,095600,318276350,11110,11120,11120,11110,810
20230630,095500,309271350,11140,11140,11140,11140,62
20230630,095400,308580670,11140,11120,11140,11120,401
20230630,095300,304117930,11120,11140,11140,11120,311
20230630,095200,300656780,11170,11170,11170,11170,89
20230630,095100,299662650,11180,11180,11180,11180,199
20230630,095000,297437830,11190,11230,11230,11190,766
20230630,094900,288857230,11230,11240,11240,11230,9
20230630,094800,288756130,11240,11240,11240,11240,129
20230630,094700,287306170,11240,11240,11240,11240,1
20230630,094600,287294930,11230,11230,11230,11230,7
20230630,094500,287216320,11230,11200,11230,11200,477
20230630,094400,281870600,11180,11170,11180,11170,254
20230630,094300,279032800,11160,11160,11160,11160,327
20230630,094200,275383480,11130,11130,11130,11130,0
20230630,094100,275383480,11130,11130,11130,11130,5
20230630,094000,275327830,11130,11140,11140,11130,165
20230630,093900,273490580,11200,11200,11200,11200,200
20230630,093800,271250580,11200,11190,11200,11160,44
20230630,093700,270759230,11160,11150,11190,11150,967
20230630,093600,259958670,11140,11120,11140,11120,335
20230630,093500,256231950,11110,11080,11110,11080,349
20230630,093400,252358760,11080,11070,11080,11070,3
20230630,093300,252325540,11070,11070,11070,11070,195
20230630,093200,250166890,11070,11070,11070,11060,22
20230630,093100,249923440,11070,11070,11070,11070,10
20230630,093000,249812740,11070,11050,11070,11050,33
20230630,092900,249447650,11040,11040,11040,11040,32
20230630,092800,249094370,11040,11050,11050,11040,185
20230630,092700,247051950,11040,11050,11050,11040,605
20230630,092600,240371340,11050,11070,11070,11050,103
20230630,092500,239233130,11050,11060,11060,11050,1128
20230630,092400,226767220,11060,11060,11060,11060,3
20230630,092300,226734040,11060,11060,11060,11060,938
20230630,092200,216359760,11060,11060,11060,11060,77
20230630,092100,215508140,11060,11060,11060,11060,337
20230630,092000,211780920,11060,11060,11070,11060,455
20230630,091900,206748600,11060,11070,11070,11060,122
20230630,091800,205398790,11060,11060,11060,11060,93
20230630,091700,204370210,11060,11090,11090,11060,596
20230630,091600,197769780,11060,11060,11060,11060,1854
20230630,091500,177264540,11050,11060,11060,11050,1176
20230630,091400,164269540,11110,11060,11110,11060,57
20230630,091300,163639070,11120,11100,11120,11040,298
20230630,091200,160334320,11040,11040,11040,11040,492
20230630,091100,154902640,11040,11100,11120,11040,656
20230630,091000,147649740,11130,11130,11130,11130,22
20230630,090900,147404880,11140,11140,11140,11140,44
20230630,090800,146914720,11060,11070,11070,11060,487
20230630,090700,141528390,11060,11080,11080,11060,1491
20230630,090600,125011410,11080,11150,11150,11080,266
20230630,090500,122063910,11170,11170,11170,11170,0
20230630,090400,122063910,11170,11170,11170,11170,121
20230630,090300,120712340,11170,11010,11170,11010,3132
20230630,090200,86115410,11010,11050,11050,10900,3533
20230630,090100,47368640,11060,11110,11140,11060,634
20230630,090000,40326750,11100,11190,11400,11100,3081