stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,200700,1042152500,4595,4595,4595,4595,1778
20230630,200600,1042152500,4595,4595,4595,4595,0
20230630,200500,1042152500,4595,4595,4595,4595,0
20230630,200400,1042152500,4595,4595,4595,4595,0
20230630,200300,1042152500,4595,4595,4595,4595,0
20230630,200200,1042152500,4595,4595,4595,4595,0
20230630,200100,1042152500,4595,4595,4595,4595,0
20230630,200000,1042152500,4595,4595,4595,4595,0
20230630,195900,1042152500,4595,4595,4595,4595,0
20230630,195800,1042152500,4595,4595,4595,4595,0
20230630,195700,1042152500,4595,4595,4595,4595,0
20230630,195600,1042152500,4595,4595,4595,4595,0
20230630,195500,1042152500,4595,4595,4595,4595,0
20230630,195400,1042152500,4595,4595,4595,4595,0
20230630,195300,1042152500,4595,4595,4595,4595,0
20230630,195200,1042152500,4595,4595,4595,4595,0
20230630,195100,1042152500,4595,4595,4595,4595,0
20230630,195000,1042152500,4595,4595,4595,4595,0
20230630,194900,1042152500,4595,4595,4595,4595,0
20230630,194800,1042152500,4595,4595,4595,4595,0
20230630,194700,1042152500,4595,4595,4595,4595,0
20230630,194600,1042152500,4595,4595,4595,4595,0
20230630,194500,1042152500,4595,4595,4595,4595,0
20230630,194400,1042152500,4595,4595,4595,4595,0
20230630,194300,1042152500,4595,4595,4595,4595,0
20230630,194200,1042152500,4595,4595,4595,4595,0
20230630,194100,1042152500,4595,4595,4595,4595,0
20230630,194000,1042152500,4595,4595,4595,4595,0
20230630,193900,1042152500,4595,4595,4595,4595,0
20230630,193800,1042152500,4595,4595,4595,4595,0
20230630,193700,1042152500,4595,4595,4595,4595,1778
20230630,193600,1042152500,4595,4595,4595,4595,0
20230630,193500,1042152500,4595,4595,4595,4595,0
20230630,193400,1042152500,4595,4595,4595,4595,0
20230630,193300,1042152500,4595,4595,4595,4595,0
20230630,193200,1042152500,4595,4595,4595,4595,0
20230630,193100,1042152500,4595,4595,4595,4595,0
20230630,193000,1042152500,4595,4595,4595,4595,0
20230630,192900,1042152500,4595,4595,4595,4595,0
20230630,192800,1042152500,4595,4595,4595,4595,0
20230630,192700,1042152500,4595,4595,4595,4595,0
20230630,192600,1042152500,4595,4595,4595,4595,0
20230630,192500,1042152500,4595,4595,4595,4595,0
20230630,192400,1042152500,4595,4595,4595,4595,0
20230630,192300,1042152500,4595,4595,4595,4595,0
20230630,192200,1042152500,4595,4595,4595,4595,0
20230630,192100,1042152500,4595,4595,4595,4595,0
20230630,192000,1042152500,4595,4595,4595,4595,0
20230630,191900,1042152500,4595,4595,4595,4595,0
20230630,191800,1042152500,4595,4595,4595,4595,0
20230630,191700,1042152500,4595,4595,4595,4595,0
20230630,191600,1042152500,4595,4595,4595,4595,0
20230630,191500,1042152500,4595,4595,4595,4595,0
20230630,191400,1042152500,4595,4595,4595,4595,0
20230630,191300,1042152500,4595,4595,4595,4595,0
20230630,191200,1042152500,4595,4595,4595,4595,0
20230630,191100,1042152500,4595,4595,4595,4595,0
20230630,191000,1042152500,4595,4595,4595,4595,0
20230630,190900,1042152500,4595,4595,4595,4595,0
20230630,190800,1042152500,4595,4595,4595,4595,0
20230630,190700,1042152500,4595,4595,4595,4595,1778
20230630,190600,1042152500,4595,4595,4595,4595,0
20230630,190500,1042152500,4595,4595,4595,4595,0
20230630,190400,1042152500,4595,4595,4595,4595,0
20230630,190300,1042152500,4595,4595,4595,4595,0
20230630,190200,1042152500,4595,4595,4595,4595,0
20230630,190100,1042152500,4595,4595,4595,4595,0
20230630,190000,1042152500,4595,4595,4595,4595,0
20230630,185900,1042152500,4595,4595,4595,4595,0
20230630,185800,1042152500,4595,4595,4595,4595,0
20230630,185700,1042152500,4595,4595,4595,4595,0
20230630,185600,1042152500,4595,4595,4595,4595,0
20230630,185500,1042152500,4595,4595,4595,4595,0
20230630,185400,1042152500,4595,4595,4595,4595,0
20230630,185300,1042152500,4595,4595,4595,4595,0
20230630,185200,1042152500,4595,4595,4595,4595,0
20230630,185100,1042152500,4595,4595,4595,4595,0
20230630,185000,1042152500,4595,4595,4595,4595,0
20230630,184900,1042152500,4595,4595,4595,4595,0
20230630,184800,1042152500,4595,4595,4595,4595,0
20230630,184700,1042152500,4595,4595,4595,4595,0
20230630,184600,1042152500,4595,4595,4595,4595,0
20230630,184500,1042152500,4595,4595,4595,4595,0
20230630,184400,1042152500,4595,4595,4595,4595,0
20230630,184300,1042152500,4595,4595,4595,4595,0
20230630,184200,1042152500,4595,4595,4595,4595,0
20230630,184100,1042152500,4595,4595,4595,4595,0
20230630,184000,1042152500,4595,4595,4595,4595,0
20230630,183900,1042152500,4595,4595,4595,4595,0
20230630,183800,1042152500,4595,4595,4595,4595,0
20230630,183700,1042152500,4595,4595,4595,4595,1778
20230630,183600,1042152500,4595,4595,4595,4595,0
20230630,183500,1042152500,4595,4595,4595,4595,0
20230630,183400,1042152500,4595,4595,4595,4595,0
20230630,183300,1042152500,4595,4595,4595,4595,0
20230630,183200,1042152500,4595,4595,4595,4595,0
20230630,183100,1042152500,4595,4595,4595,4595,0
20230630,183000,1042152500,4595,4595,4595,4595,0
20230630,182900,1042152500,4595,4595,4595,4595,0
20230630,182800,1042152500,4595,4595,4595,4595,0
20230630,182700,1042152500,4595,4595,4595,4595,0
20230630,182600,1042152500,4595,4595,4595,4595,0
20230630,182500,1042152500,4595,4595,4595,4595,0
20230630,182400,1042152500,4595,4595,4595,4595,0
20230630,182300,1042152500,4595,4595,4595,4595,0
20230630,182200,1042152500,4595,4595,4595,4595,0
20230630,182100,1042152500,4595,4595,4595,4595,0
20230630,182000,1042152500,4595,4595,4595,4595,0
20230630,181900,1042152500,4595,4595,4595,4595,0
20230630,181800,1042152500,4595,4595,4595,4595,0
20230630,181700,1042152500,4595,4595,4595,4595,0
20230630,181600,1042152500,4595,4595,4595,4595,0
20230630,181500,1042152500,4595,4595,4595,4595,0
20230630,181400,1042152500,4595,4595,4595,4595,0
20230630,181300,1042152500,4595,4595,4595,4595,0
20230630,181200,1042152500,4595,4595,4595,4595,0
20230630,181100,1042152500,4595,4595,4595,4595,0
20230630,181000,1042152500,4595,4595,4595,4595,0
20230630,180900,1042152500,4595,4595,4595,4595,0
20230630,180800,1042152500,4595,4595,4595,4595,0
20230630,180700,1042152500,4595,4595,4595,4595,1778
20230630,180600,1042152500,4595,4595,4595,4595,0
20230630,180500,1042152500,4595,4595,4595,4595,0
20230630,180400,1042152500,4595,4595,4595,4595,0
20230630,180300,1042152500,4595,4595,4595,4595,0
20230630,180200,1042152500,4595,4595,4595,4595,0
20230630,180100,1042152500,4595,4595,4595,4595,0
20230630,180000,1042152500,4595,4595,4595,4595,0
20230630,175900,1042152500,4595,4595,4595,4595,0
20230630,175800,1042152500,4595,4595,4595,4595,0
20230630,175700,1042152500,4595,4595,4595,4595,0
20230630,175600,1042152500,4595,4595,4595,4595,0
20230630,175500,1042152500,4595,4595,4595,4595,0
20230630,175400,1042152500,4595,4595,4595,4595,0
20230630,175300,1042152500,4595,4595,4595,4595,0
20230630,175200,1042152500,4595,4595,4595,4595,0
20230630,175100,1042152500,4595,4595,4595,4595,0
20230630,175000,1042152500,4595,4595,4595,4595,0
20230630,174900,1042152500,4595,4595,4595,4595,0
20230630,174800,1042152500,4595,4595,4595,4595,0
20230630,174700,1042152500,4595,4595,4595,4595,0
20230630,174600,1042152500,4595,4595,4595,4595,0
20230630,174500,1042152500,4595,4595,4595,4595,0
20230630,174400,1042152500,4595,4595,4595,4595,0
20230630,174300,1042152500,4595,4595,4595,4595,0
20230630,174200,1042152500,4595,4595,4595,4595,0
20230630,174100,1042152500,4595,4595,4595,4595,0
20230630,174000,1042152500,4595,4595,4595,4595,0
20230630,173900,1042152500,4595,4595,4595,4595,0
20230630,173800,1042152500,4595,4595,4595,4595,0
20230630,173700,1042152500,4595,4595,4595,4595,1778
20230630,173600,1042152500,4595,4595,4595,4595,0
20230630,173500,1042152500,4595,4595,4595,4595,0
20230630,173400,1042152500,4595,4595,4595,4595,0
20230630,173300,1042152500,4595,4595,4595,4595,0
20230630,173200,1042152500,4595,4595,4595,4595,0
20230630,173100,1042152500,4595,4595,4595,4595,0
20230630,173000,1042152500,4595,4595,4595,4595,0
20230630,172900,1042152500,4595,4595,4595,4595,0
20230630,172800,1042152500,4595,4595,4595,4595,0
20230630,172700,1042152500,4595,4595,4595,4595,0
20230630,172600,1042152500,4595,4595,4595,4595,0
20230630,172500,1042152500,4595,4595,4595,4595,0
20230630,172400,1042152500,4595,4595,4595,4595,0
20230630,172300,1042152500,4595,4595,4595,4595,0
20230630,172200,1042152500,4595,4595,4595,4595,0
20230630,172100,1042152500,4595,4595,4595,4595,0
20230630,172000,1042152500,4595,4595,4595,4595,0
20230630,171900,1042152500,4595,4595,4595,4595,0
20230630,171800,1042152500,4595,4595,4595,4595,0
20230630,171700,1042152500,4595,4595,4595,4595,0
20230630,171600,1042152500,4595,4595,4595,4595,0
20230630,171500,1042152500,4595,4595,4595,4595,0
20230630,171400,1042152500,4595,4595,4595,4595,0
20230630,171300,1042152500,4595,4595,4595,4595,0
20230630,171200,1042152500,4595,4595,4595,4595,0
20230630,171100,1042152500,4595,4595,4595,4595,0
20230630,171000,1042152500,4595,4595,4595,4595,0
20230630,170900,1042152500,4595,4595,4595,4595,0
20230630,170800,1042152500,4595,4595,4595,4595,0
20230630,170700,1042152500,4595,4595,4595,4595,1778
20230630,170600,1042152500,4595,4595,4595,4595,0
20230630,170500,1042152500,4595,4595,4595,4595,0
20230630,170400,1042152500,4595,4595,4595,4595,0
20230630,170300,1042152500,4595,4595,4595,4595,0
20230630,170200,1042152500,4595,4595,4595,4595,0
20230630,170100,1042152500,4595,4595,4595,4595,0
20230630,170000,1042152500,4595,4595,4595,4595,0
20230630,165900,1042152500,4595,4595,4595,4595,0
20230630,165800,1042152500,4595,4595,4595,4595,0
20230630,165700,1042152500,4595,4595,4595,4595,0
20230630,165600,1042152500,4595,4595,4595,4595,0
20230630,165500,1042152500,4595,4595,4595,4595,0
20230630,165400,1042152500,4595,4595,4595,4595,0
20230630,165300,1042152500,4595,4595,4595,4595,0
20230630,165200,1042152500,4595,4595,4595,4595,0
20230630,165100,1042152500,4595,4595,4595,4595,0
20230630,165000,1042152500,4595,4595,4595,4595,0
20230630,164900,1042152500,4595,4595,4595,4595,0
20230630,164800,1042152500,4595,4595,4595,4595,0
20230630,164700,1042152500,4595,4595,4595,4595,0
20230630,164600,1042152500,4595,4595,4595,4595,0
20230630,164500,1042152500,4595,4595,4595,4595,0
20230630,164400,1042152500,4595,4595,4595,4595,0
20230630,164300,1042152500,4595,4595,4595,4595,0
20230630,164200,1042152500,4595,4595,4595,4595,0
20230630,164100,1042152500,4595,4595,4595,4595,0
20230630,164000,1042152500,4595,4595,4595,4595,0
20230630,163900,1042152500,4595,4595,4595,4595,0
20230630,163800,1042152500,4595,4595,4595,4595,0
20230630,163700,1042152500,4595,4595,4595,4595,1778
20230630,163600,1042152500,4595,4595,4595,4595,0
20230630,163500,1042152500,4595,4595,4595,4595,0
20230630,163400,1042152500,4595,4595,4595,4595,0
20230630,163300,1042152500,4595,4595,4595,4595,0
20230630,163200,1042152500,4595,4595,4595,4595,0
20230630,163100,1042152500,4595,4595,4595,4595,0
20230630,163000,1042152500,4595,4595,4595,4595,0
20230630,162900,1042152500,4595,4595,4595,4595,0
20230630,162800,1042152500,4595,4595,4595,4595,0
20230630,162700,1042152500,4595,4595,4595,4595,0
20230630,162600,1042152500,4595,4595,4595,4595,0
20230630,162500,1042152500,4595,4595,4595,4595,0
20230630,162400,1042152500,4595,4595,4595,4595,0
20230630,162300,1042152500,4595,4595,4595,4595,0
20230630,162200,1042152500,4595,4595,4595,4595,0
20230630,162100,1042152500,4595,4595,4595,4595,0
20230630,162000,1042152500,4595,4595,4595,4595,0
20230630,161900,1042152500,4595,4595,4595,4595,0
20230630,161800,1042152500,4595,4595,4595,4595,0
20230630,161700,1042152500,4595,4595,4595,4595,0
20230630,161600,1042152500,4595,4595,4595,4595,0
20230630,161500,1042152500,4595,4595,4595,4595,0
20230630,161400,1042152500,4595,4595,4595,4595,0
20230630,161300,1042152500,4595,4595,4595,4595,0
20230630,161200,1042152500,4595,4595,4595,4595,0
20230630,161100,1042152500,4595,4595,4595,4595,0
20230630,161000,1042152500,4595,4595,4595,4595,0
20230630,160900,1042152500,4595,4595,4595,4595,0
20230630,160800,1042152500,4595,4595,4595,4595,0
20230630,160700,1042152500,4595,4595,4595,4595,1778
20230630,160600,1042152500,4595,4595,4595,4595,0
20230630,160500,1042152500,4595,4595,4595,4595,0
20230630,160400,1042152500,4595,4595,4595,4595,0
20230630,160300,1042152500,4595,4595,4595,4595,0
20230630,160200,1042152500,4595,4595,4595,4595,0
20230630,160100,1042152500,4595,4595,4595,4595,0
20230630,160000,1042152500,4595,4595,4595,4595,0
20230630,155900,1042152500,4595,4595,4595,4595,0
20230630,155800,1042152500,4595,4595,4595,4595,0
20230630,155700,1042152500,4595,4595,4595,4595,0
20230630,155600,1042152500,4595,4595,4595,4595,0
20230630,155500,1042152500,4595,4595,4595,4595,0
20230630,155400,1042152500,4595,4595,4595,4595,0
20230630,155300,1042152500,4595,4595,4595,4595,0
20230630,155200,1042152500,4595,4595,4595,4595,0
20230630,155100,1042152500,4595,4595,4595,4595,0
20230630,155000,1042152500,4595,4595,4595,4595,0
20230630,154900,1042152500,4595,4595,4595,4595,0
20230630,154800,1042152500,4595,4595,4595,4595,0
20230630,154700,1042152500,4595,4595,4595,4595,0
20230630,154600,1042152500,4595,4595,4595,4595,0
20230630,154500,1042152500,4595,4595,4595,4595,0
20230630,154400,1042152500,4595,4595,4595,4595,0
20230630,154300,1042152500,4595,4595,4595,4595,0
20230630,154200,1042152500,4595,4595,4595,4595,0
20230630,154100,1042152500,4595,4595,4595,4595,0
20230630,154000,1042152500,4595,4595,4595,4595,0
20230630,153900,1042152500,4595,4595,4595,4595,0
20230630,153800,1042152500,4595,4595,4595,4595,0
20230630,153700,1042152500,4595,4595,4595,4595,1778
20230630,153600,1042152500,4595,4595,4595,4595,0
20230630,153500,1042152500,4595,4595,4595,4595,0
20230630,153400,1042152500,4595,4595,4595,4595,0
20230630,153300,1042152500,4595,4595,4595,4595,0
20230630,153200,1042152500,4595,4595,4595,4595,0
20230630,153100,1042152500,4595,4595,4595,4595,0
20230630,153000,1042152500,4595,4595,4595,4595,1778
20230630,152900,1033982590,4595,4595,4595,4595,0
20230630,152800,1033982590,4595,4595,4595,4595,0
20230630,152700,1033982590,4595,4595,4595,4595,0
20230630,152600,1033982590,4595,4595,4595,4595,0
20230630,152500,1033982590,4595,4595,4595,4595,0
20230630,152400,1033982590,4595,4595,4595,4595,0
20230630,152300,1033982590,4595,4595,4595,4595,0
20230630,152200,1033982590,4595,4595,4595,4595,0
20230630,152100,1033982590,4595,4595,4595,4595,0
20230630,152000,1033982590,4595,4595,4595,4595,0
20230630,151900,1033982590,4595,4590,4595,4590,34
20230630,151800,1033826525,4550,4580,4590,4550,149
20230630,151700,1033144415,4585,4545,4585,4535,909
20230630,151600,1028984265,4545,4560,4560,4545,813
20230630,151500,1025288570,4540,4545,4560,4540,263
20230630,151400,1024092855,4545,4545,4545,4535,375
20230630,151300,1022391605,4540,4565,4565,4540,38
20230630,151200,1022218260,4555,4575,4575,4535,1440
20230630,151100,1015682545,4575,4545,4575,4545,83
20230630,151000,1015304320,4580,4555,4585,4545,801
20230630,150900,1011654910,4555,4580,4585,4555,221
20230630,150800,1010647235,4555,4595,4595,4550,409
20230630,150700,1008775920,4595,4595,4600,4595,141
20230630,150600,1008127940,4600,4595,4600,4560,360
20230630,150500,1006473795,4600,4580,4600,4580,683
20230630,150400,1003343105,4580,4570,4585,4545,394
20230630,150300,1001548335,4550,4580,4590,4550,1682
20230630,150200,993883950,4580,4570,4580,4570,1162
20230630,150100,988562670,4575,4580,4580,4575,322
20230630,150000,987089000,4580,4595,4595,4580,318
20230630,145900,985630180,4590,4595,4595,4590,160
20230630,145800,984895220,4600,4590,4600,4590,100
20230630,145700,984435280,4600,4585,4600,4585,285
20230630,145600,983124415,4585,4585,4585,4585,171
20230630,145500,982340380,4580,4580,4585,4580,70
20230630,145400,982019615,4580,4580,4585,4580,129
20230630,145300,981428630,4580,4580,4580,4575,117
20230630,145200,980892795,4580,4580,4585,4580,172
20230630,145100,980104870,4585,4600,4600,4585,176
20230630,145000,979296955,4585,4585,4600,4580,173
20230630,144900,978503360,4600,4600,4600,4600,55
20230630,144800,978250360,4580,4600,4600,4580,184
20230630,144700,977405980,4590,4590,4595,4590,214
20230630,144600,976422765,4590,4595,4595,4590,47
20230630,144500,976206805,4585,4600,4600,4585,277
20230630,144400,974934220,4605,4585,4605,4585,37
20230630,144300,974763895,4605,4600,4605,4575,440
20230630,144200,972744560,4600,4595,4600,4595,254
20230630,144100,971576205,4595,4595,4595,4595,123
20230630,144000,971011020,4585,4600,4600,4585,96
20230630,143900,970570345,4605,4595,4605,4595,426
20230630,143800,968609250,4575,4595,4600,4575,258
20230630,143700,967425890,4600,4585,4600,4585,123
20230630,143600,966860320,4600,4595,4600,4595,174
20230630,143500,966059970,4580,4590,4590,4580,315
20230630,143400,964614460,4570,4585,4590,4570,197
20230630,143300,963712320,4585,4570,4590,4570,2035
20230630,143200,954404855,4555,4565,4570,4555,373
20230630,143100,952704345,4565,4555,4565,4555,97
20230630,143000,952261780,4560,4555,4560,4555,1182
20230630,142900,946877355,4570,4570,4570,4570,0
20230630,142800,946877355,4570,4570,4570,4570,0
20230630,142700,946877355,4570,4545,4570,4545,188
20230630,142600,946019430,4550,4550,4550,4550,390
20230630,142500,944244930,4555,4555,4560,4555,361
20230630,142400,942599125,4555,4555,4560,4555,7
20230630,142300,942567230,4550,4550,4550,4550,5
20230630,142200,942544480,4555,4550,4555,4550,99
20230630,142100,942093590,4550,4550,4550,4550,53
20230630,142000,941852440,4555,4555,4560,4545,358
20230630,141900,940222950,4555,4565,4565,4555,173
20230630,141800,939433720,4560,4560,4560,4560,34
20230630,141700,939278680,4560,4560,4560,4560,71
20230630,141600,938954920,4565,4570,4570,4565,157
20230630,141500,938237785,4560,4560,4560,4560,59
20230630,141400,937968745,4560,4560,4560,4560,4
20230630,141300,937950505,4560,4565,4575,4560,155
20230630,141200,937242805,4565,4560,4565,4560,137
20230630,141100,936617655,4565,4565,4565,4565,124
20230630,141000,936051595,4560,4560,4560,4560,33
20230630,140900,935901115,4565,4560,4565,4560,43
20230630,140800,935705030,4555,4555,4555,4555,27
20230630,140700,935582045,4570,4550,4570,4550,282
20230630,140600,934295490,4555,4560,4560,4550,1865
20230630,140500,925800325,4560,4560,4560,4555,224
20230630,140400,924779780,4555,4565,4565,4555,1498
20230630,140300,917955605,4560,4560,4560,4560,50
20230630,140200,917727605,4560,4565,4565,4555,573
20230630,140100,915116205,4575,4560,4575,4555,343
20230630,140000,913552720,4560,4560,4570,4560,297
20230630,135900,912197965,4565,4565,4565,4565,91
20230630,135800,911782550,4560,4570,4570,4560,351
20230630,135700,910179270,4570,4565,4570,4565,108
20230630,135600,909685820,4565,4565,4565,4565,10
20230630,135500,909640170,4565,4560,4565,4560,113
20230630,135400,909124505,4560,4565,4565,4560,95
20230630,135300,908690855,4565,4565,4565,4565,89
20230630,135200,908284570,4565,4570,4570,4565,116
20230630,135100,907754625,4570,4570,4570,4560,761
20230630,135000,904283245,4570,4565,4570,4565,107
20230630,134900,903794430,4570,4570,4570,4570,21
20230630,134800,903698460,4570,4565,4570,4560,109
20230630,134700,903200935,4560,4560,4560,4560,9
20230630,134600,903159895,4565,4565,4565,4565,100
20230630,134500,902703395,4565,4555,4565,4555,201
20230630,134400,901786600,4555,4545,4555,4545,371
20230630,134300,900096965,4545,4545,4545,4545,47
20230630,134200,899883350,4545,4540,4545,4540,21
20230630,134100,899787950,4540,4540,4540,4540,124
20230630,134000,899224990,4535,4535,4535,4535,35
20230630,133900,899066265,4530,4530,4530,4530,0
20230630,133800,899066265,4530,4550,4555,4530,1323
20230630,133700,893071395,4540,4555,4555,4540,2009
20230630,133600,883943245,4560,4555,4560,4555,137
20230630,133500,883318770,4560,4560,4560,4555,141
20230630,133400,882675985,4550,4550,4550,4550,13
20230630,133300,882616835,4555,4555,4555,4555,78
20230630,133200,882261545,4555,4555,4555,4555,68
20230630,133100,881951805,4560,4560,4560,4560,106
20230630,133000,881468445,4560,4550,4560,4550,38
20230630,132900,881295515,4555,4560,4560,4555,103
20230630,132800,880825900,4555,4555,4555,4555,66
20230630,132700,880525270,4565,4555,4565,4555,376
20230630,132600,878809920,4565,4550,4565,4550,309
20230630,132500,877402335,4555,4550,4555,4550,412
20230630,132400,875525850,4550,4555,4555,4550,159
20230630,132300,874802385,4550,4550,4550,4550,52
20230630,132200,874565785,4550,4550,4550,4550,11
20230630,132100,874515735,4555,4550,4555,4550,146
20230630,132000,873851065,4555,4555,4555,4550,574
20230630,131900,871237945,4550,4550,4550,4550,0
20230630,131800,871237945,4550,4570,4570,4550,3037
20230630,131700,857387455,4575,4575,4575,4575,239
20230630,131600,856294030,4580,4585,4585,4575,213
20230630,131500,855318725,4590,4595,4595,4585,1710
20230630,131400,847469620,4595,4595,4595,4590,469
20230630,131300,845316180,4595,4595,4595,4590,72
20230630,131200,844985555,4595,4600,4600,4595,257
20230630,131100,843804280,4595,4605,4610,4595,2830
20230630,131000,830796325,4600,4605,4605,4600,1490
20230630,130900,823942110,4610,4610,4610,4610,318
20230630,130800,822476130,4600,4605,4605,4600,1102
20230630,130700,817406445,4595,4600,4600,4595,40
20230630,130600,817222515,4600,4600,4600,4600,246
20230630,130500,816090915,4605,4605,4605,4600,168
20230630,130400,815317445,4605,4600,4605,4600,949
20230630,130300,810948085,4600,4600,4600,4600,363
20230630,130200,809278285,4605,4605,4605,4605,188
20230630,130100,808412545,4595,4605,4605,4595,94
20230630,130000,807979765,4600,4605,4605,4600,135
20230630,125900,807358450,4605,4600,4605,4600,213
20230630,125800,806377820,4600,4595,4605,4595,101
20230630,125700,805912750,4605,4605,4610,4605,792
20230630,125600,802263945,4590,4590,4600,4590,879
20230630,125500,798224550,4585,4590,4590,4585,119
20230630,125400,797678505,4595,4590,4595,4590,85
20230630,125300,797287950,4590,4585,4590,4585,137
20230630,125200,796659370,4585,4585,4585,4585,30
20230630,125100,796521820,4580,4590,4590,4580,55
20230630,125000,796269460,4575,4585,4585,4575,86
20230630,124900,795875440,4585,4580,4590,4580,330
20230630,124800,794363760,4585,4585,4585,4585,67
20230630,124700,794056565,4585,4585,4585,4585,67
20230630,124600,793749370,4580,4595,4595,4580,19
20230630,124500,793662200,4600,4595,4600,4585,3051
20230630,124400,779628800,4595,4590,4595,4585,614
20230630,124300,776810550,4585,4585,4585,4585,77
20230630,124200,776457505,4580,4580,4580,4580,1
20230630,124100,776452925,4575,4580,4580,4575,130
20230630,124000,775857785,4575,4575,4575,4575,99
20230630,123900,775404860,4575,4575,4575,4575,353
20230630,123800,773789885,4570,4570,4575,4570,147
20230630,123700,773117635,4570,4575,4575,4570,108
20230630,123600,772623635,4570,4570,4570,4565,624
20230630,123500,769772000,4570,4565,4570,4565,40
20230630,123400,769589380,4570,4580,4580,4570,1127
20230630,123300,764438340,4585,4580,4585,4580,211
20230630,123200,763471155,4580,4575,4590,4575,67
20230630,123100,763163930,4590,4590,4590,4590,60
20230630,123000,762888530,4580,4585,4585,4565,154
20230630,122900,762183335,4585,4565,4585,4565,295
20230630,122800,760834755,4560,4575,4580,4560,16
20230630,122700,760761595,4575,4555,4575,4545,2037
20230630,122600,751455035,4555,4565,4565,4555,575
20230630,122500,748834250,4565,4565,4565,4560,1076
20230630,122400,743922355,4570,4570,4570,4570,1083
20230630,122300,738973045,4585,4580,4585,4575,1956
20230630,122200,730019055,4585,4585,4585,4580,335
20230630,122100,728483280,4590,4585,4590,4585,489
20230630,122000,726239175,4580,4580,4595,4580,878
20230630,121900,722214665,4585,4590,4590,4585,202
20230630,121800,721288475,4600,4590,4600,4590,633
20230630,121700,718378540,4590,4600,4610,4590,3211
20230630,121600,703598920,4585,4585,4585,4585,10
20230630,121500,703553070,4585,4600,4600,4585,245
20230630,121400,702428480,4600,4600,4600,4600,10
20230630,121300,702382480,4590,4605,4605,4590,133
20230630,121200,701771260,4605,4590,4605,4590,1244
20230630,121100,696056490,4590,4590,4590,4590,218
20230630,121000,695055870,4585,4585,4585,4585,38
20230630,120900,694881640,4585,4580,4585,4580,671
20230630,120800,691808430,4580,4550,4580,4550,1366
20230630,120700,685554995,4575,4545,4575,4545,446
20230630,120600,683517505,4550,4550,4550,4550,319
20230630,120500,682066055,4555,4560,4560,4555,155
20230630,120400,681359590,4555,4550,4555,4530,558
20230630,120300,678827185,4550,4565,4565,4550,49
20230630,120200,678603610,4565,4560,4565,4560,95
20230630,120100,678169980,4565,4560,4565,4560,78
20230630,120000,677814295,4555,4565,4565,4555,180
20230630,115900,676993495,4550,4550,4550,4550,0
20230630,115800,676993495,4550,4545,4560,4545,607
20230630,115700,674229915,4565,4565,4565,4565,157
20230630,115600,673513210,4565,4545,4565,4545,390
20230630,115500,671733935,4540,4545,4545,4540,118
20230630,115400,671197760,4540,4540,4540,4540,108
20230630,115300,670707440,4535,4545,4545,4535,118
20230630,115200,670171180,4545,4535,4545,4535,777
20230630,115100,666647035,4535,4550,4550,4530,368
20230630,115000,664979810,4530,4545,4560,4530,695
20230630,114900,661824695,4545,4575,4575,4530,937
20230630,114800,657553535,4575,4605,4605,4570,1532
20230630,114700,650547795,4610,4615,4620,4600,1816
20230630,114600,642160210,4620,4620,4620,4600,498
20230630,114500,639861210,4625,4580,4625,4580,5390
20230630,114400,615011950,4585,4585,4585,4555,152
20230630,114300,614318355,4570,4575,4615,4555,5540
20230630,114200,588862830,4600,4525,4600,4515,6619
20230630,114100,558515195,4525,4490,4525,4490,1342
20230630,114000,552473820,4490,4490,4500,4490,1751
20230630,113900,544595815,4485,4480,4485,4480,421
20230630,113800,542708250,4475,4475,4475,4475,82
20230630,113700,542341300,4475,4470,4475,4470,136
20230630,113600,541732835,4480,4470,4480,4470,2260
20230630,113500,531617235,4470,4465,4470,4465,55
20230630,113400,531371655,4465,4465,4465,4465,0
20230630,113300,531371655,4465,4465,4465,4460,249
20230630,113200,530260345,4470,4465,4470,4465,348
20230630,113100,528706150,4475,4475,4475,4460,77
20230630,113000,528361930,4465,4465,4465,4465,78
20230630,112900,528013660,4480,4475,4480,4465,557
20230630,112800,525525375,4480,4480,4480,4480,0
20230630,112700,525525375,4480,4465,4480,4465,148
20230630,112600,524864540,4470,4475,4475,4470,219
20230630,112500,523885555,4465,4470,4470,4465,110
20230630,112400,523394030,4460,4470,4470,4460,125
20230630,112300,522835855,4475,4455,4475,4455,23
20230630,112200,522733150,4475,4455,4475,4455,386
20230630,112100,521006440,4455,4455,4455,4455,0
20230630,112000,521006440,4455,4470,4470,4455,138
20230630,111900,520390570,4470,4455,4475,4455,184
20230630,111800,519569430,4455,4455,4455,4455,73
20230630,111700,519244215,4455,4460,4460,4455,26
20230630,111600,519128380,4455,4465,4465,4455,133
20230630,111500,518535165,4460,4445,4460,4445,163
20230630,111400,517809305,4445,4440,4445,4440,699
20230630,111300,514702625,4440,4430,4440,4430,132
20230630,111200,514116865,4435,4425,4435,4425,71
20230630,111100,513802020,4415,4415,4415,4415,244
20230630,111000,512724760,4415,4415,4415,4415,36
20230630,110900,512565820,4390,4390,4390,4390,0
20230630,110800,512565820,4390,4390,4390,4390,0
20230630,110700,512565820,4390,4450,4450,4390,2778
20230630,110600,500263400,4445,4435,4445,4435,602
20230630,110500,497591030,4430,4430,4430,4425,449
20230630,110400,495602140,4430,4425,4430,4425,304
20230630,110300,494255985,4425,4425,4425,4425,73
20230630,110200,493932960,4430,4430,4430,4430,185
20230630,110100,493113410,4425,4425,4425,4425,68
20230630,110000,492812510,4410,4410,4410,4410,1
20230630,105900,492808100,4415,4415,4415,4415,150
20230630,105800,492145850,4405,4405,4405,4405,0
20230630,105700,492145850,4405,4405,4405,4405,0
20230630,105600,492145850,4405,4405,4405,4405,0
20230630,105500,492145850,4405,4400,4405,4400,593
20230630,105400,489534180,4400,4405,4405,4400,205
20230630,105300,488631590,4405,4405,4405,4405,0
20230630,105200,488631590,4405,4395,4405,4395,175
20230630,105100,487860755,4400,4400,4400,4400,88
20230630,105000,487473555,4395,4395,4410,4390,550
20230630,104900,485058560,4390,4410,4415,4390,519
20230630,104800,482774700,4415,4410,4415,4410,31
20230630,104700,482637885,4405,4405,4405,4405,8
20230630,104600,482602645,4410,4410,4415,4410,155
20230630,104500,481918710,4410,4415,4415,4410,75
20230630,104400,481587660,4415,4420,4420,4415,327
20230630,104300,480142335,4415,4415,4415,4415,24
20230630,104200,480036375,4410,4410,4410,4410,0
20230630,104100,480036375,4410,4405,4410,4405,40
20230630,104000,479860090,4410,4425,4425,4405,278
20230630,103900,478634745,4410,4415,4420,4410,183
20230630,103800,477826495,4415,4405,4415,4405,95
20230630,103700,477407320,4405,4400,4405,4400,32
20230630,103600,477266495,4390,4395,4395,4390,304
20230630,103500,475930805,4400,4390,4400,4390,448
20230630,103400,473963750,4390,4395,4395,4390,98
20230630,103300,473533075,4400,4395,4400,4390,463
20230630,103200,471500025,4395,4395,4400,4395,860
20230630,103100,467719345,4400,4405,4410,4400,2020
20230630,103000,458826130,4410,4405,4410,4405,71
20230630,102900,458513045,4410,4410,4410,4410,138
20230630,102800,457904465,4410,4410,4410,4410,14
20230630,102700,457842725,4410,4415,4415,4410,96
20230630,102600,457419360,4415,4410,4415,4410,306
20230630,102500,456069500,4410,4410,4410,4405,147
20230630,102400,455421310,4415,4415,4415,4415,88
20230630,102300,455032790,4415,4415,4415,4415,85
20230630,102200,454657515,4410,4405,4410,4405,397
20230630,102100,452908485,4410,4415,4415,4410,247
20230630,102000,451818740,4420,4420,4420,4420,1
20230630,101900,451814320,4405,4420,4425,4405,366
20230630,101800,450199640,4425,4425,4425,4425,259
20230630,101700,449053565,4425,4410,4425,4405,1587
20230630,101600,442052715,4405,4410,4410,4405,224
20230630,101500,441065420,4410,4410,4415,4410,380
20230630,101400,439389240,4410,4415,4425,4410,165
20230630,101300,438660350,4410,4410,4410,4410,0
20230630,101200,438660350,4410,4420,4420,4410,274
20230630,101100,437451315,4415,4420,4420,4415,161
20230630,101000,436740015,4430,4420,4430,4420,209
20230630,100900,435814745,4415,4425,4430,4415,384
20230630,100800,434118810,4415,4420,4420,4415,73
20230630,100700,433796175,4425,4415,4425,4415,351
20230630,100600,432244310,4410,4410,4410,4410,86
20230630,100500,431865050,4415,4420,4420,4415,238
20230630,100400,430813145,4410,4410,4420,4410,859
20230630,100300,427020290,4415,4420,4420,4415,140
20230630,100200,426401830,4410,4410,4410,4410,9
20230630,100100,426362140,4405,4425,4425,4405,188
20230630,100000,425531420,4425,4410,4425,4410,44
20230630,095900,425337050,4420,4410,4420,4410,218
20230630,095800,424374100,4410,4405,4410,4405,28
20230630,095700,424250625,4405,4400,4405,4400,21
20230630,095600,424158135,4400,4400,4400,4400,7
20230630,095500,424127335,4400,4405,4405,4400,77
20230630,095400,423788530,4400,4415,4415,4395,42
20230630,095300,423603745,4395,4400,4400,4395,143
20230630,095200,422974600,4395,4390,4395,4390,461
20230630,095100,420949430,4395,4410,4410,4390,1513
20230630,095000,414285500,4415,4410,4415,4410,94
20230630,094900,413870935,4405,4410,4410,4400,693
20230630,094800,410815440,4415,4415,4420,4410,328
20230630,094700,409367375,4415,4420,4420,4415,34
20230630,094600,409217215,4415,4410,4415,4410,78
20230630,094500,408872850,4420,4420,4420,4420,1
20230630,094400,408868430,4415,4425,4425,4415,210
20230630,094300,407941240,4415,4415,4415,4415,24
20230630,094200,407835280,4420,4420,4425,4420,1428
20230630,094100,401523250,4435,4450,4450,4435,7960
20230630,094000,366171765,4475,4475,4475,4475,1
20230630,093900,366167290,4455,4470,4480,4455,1700
20230630,093800,358567325,4480,4450,4480,4450,1460
20230630,093700,352042570,4445,4440,4450,4440,85
20230630,093600,351664775,4450,4445,4450,4445,146
20230630,093500,351015705,4445,4440,4445,4440,1178
20230630,093400,345785375,4445,4440,4445,4440,61
20230630,093300,345514520,4440,4430,4440,4430,749
20230630,093200,342190770,4425,4425,4425,4425,14
20230630,093100,342128820,4420,4415,4420,4415,7319
20230630,093000,309779890,4415,4405,4415,4400,676
20230630,092900,306800380,4385,4405,4420,4385,1346
20230630,092800,300858480,4405,4385,4405,4380,895
20230630,092700,296926935,4400,4410,4410,4400,256
20230630,092600,295798485,4410,4405,4410,4405,57
20230630,092500,295547120,4410,4345,4410,4345,1073
20230630,092400,290860700,4315,4335,4345,4310,2228
20230630,092300,281223140,4310,4360,4360,4300,5442
20230630,092200,257712385,4360,4390,4390,4360,5811
20230630,092100,232272875,4390,4430,4430,4390,5157
20230630,092000,209521090,4430,4425,4430,4420,5168
20230630,091900,186651090,4425,4425,4425,4425,169
20230630,091800,185903265,4430,4425,4430,4425,514
20230630,091700,183628745,4430,4430,4430,4430,206
20230630,091600,182716165,4430,4425,4430,4425,85
20230630,091500,182339695,4420,4435,4435,4420,910
20230630,091400,178313385,4440,4425,4440,4425,142
20230630,091300,177683765,4425,4420,4425,4420,152
20230630,091200,177011920,4420,4405,4420,4405,1057
20230630,091100,172351605,4405,4425,4425,4390,5783
20230630,091000,146854235,4425,4425,4425,4420,104
20230630,090900,146394535,4425,4445,4445,4420,2464
20230630,090800,135492705,4455,4430,4470,4420,1289
20230630,090700,129776945,4470,4425,4470,4420,2643
20230630,090600,118070110,4420,4420,4430,4420,1350
20230630,090500,112098110,4420,4420,4430,4420,3027
20230630,090400,98713770,4430,4485,4485,4420,9408
20230630,090300,56984255,4445,4490,4490,4445,882
20230630,090200,53031320,4505,4495,4505,4440,755
20230630,090100,49649015,4510,4470,4510,4455,5261
20230630,090000,26027930,4475,4550,4550,4425,5734