stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,202700,882427110,1301,1301,1301,1301,54362
20230630,202600,882427110,1301,1301,1301,1301,0
20230630,202500,882427110,1301,1301,1301,1301,0
20230630,202400,882427110,1301,1301,1301,1301,0
20230630,202300,882427110,1301,1301,1301,1301,0
20230630,202200,882427110,1301,1301,1301,1301,0
20230630,202100,882427110,1301,1301,1301,1301,0
20230630,202000,882427110,1301,1301,1301,1301,0
20230630,201900,882427110,1301,1301,1301,1301,0
20230630,201800,882427110,1301,1301,1301,1301,0
20230630,201700,882427110,1301,1301,1301,1301,0
20230630,201600,882427110,1301,1301,1301,1301,0
20230630,201500,882427110,1301,1301,1301,1301,0
20230630,201400,882427110,1301,1301,1301,1301,0
20230630,201300,882427110,1301,1301,1301,1301,0
20230630,201200,882427110,1301,1301,1301,1301,0
20230630,201100,882427110,1301,1301,1301,1301,0
20230630,201000,882427110,1301,1301,1301,1301,0
20230630,200900,882427110,1301,1301,1301,1301,0
20230630,200800,882427110,1301,1301,1301,1301,0
20230630,200700,882427110,1301,1301,1301,1301,0
20230630,200600,882427110,1301,1301,1301,1301,0
20230630,200500,882427110,1301,1301,1301,1301,0
20230630,200400,882427110,1301,1301,1301,1301,0
20230630,200300,882427110,1301,1301,1301,1301,0
20230630,200200,882427110,1301,1301,1301,1301,0
20230630,200100,882427110,1301,1301,1301,1301,0
20230630,200000,882427110,1301,1301,1301,1301,0
20230630,195900,882427110,1301,1301,1301,1301,0
20230630,195800,882427110,1301,1301,1301,1301,0
20230630,195700,882427110,1301,1301,1301,1301,54362
20230630,195600,882427110,1301,1301,1301,1301,0
20230630,195500,882427110,1301,1301,1301,1301,0
20230630,195400,882427110,1301,1301,1301,1301,0
20230630,195300,882427110,1301,1301,1301,1301,0
20230630,195200,882427110,1301,1301,1301,1301,0
20230630,195100,882427110,1301,1301,1301,1301,0
20230630,195000,882427110,1301,1301,1301,1301,0
20230630,194900,882427110,1301,1301,1301,1301,0
20230630,194800,882427110,1301,1301,1301,1301,0
20230630,194700,882427110,1301,1301,1301,1301,0
20230630,194600,882427110,1301,1301,1301,1301,0
20230630,194500,882427110,1301,1301,1301,1301,0
20230630,194400,882427110,1301,1301,1301,1301,0
20230630,194300,882427110,1301,1301,1301,1301,0
20230630,194200,882427110,1301,1301,1301,1301,0
20230630,194100,882427110,1301,1301,1301,1301,0
20230630,194000,882427110,1301,1301,1301,1301,0
20230630,193900,882427110,1301,1301,1301,1301,0
20230630,193800,882427110,1301,1301,1301,1301,0
20230630,193700,882427110,1301,1301,1301,1301,0
20230630,193600,882427110,1301,1301,1301,1301,0
20230630,193500,882427110,1301,1301,1301,1301,0
20230630,193400,882427110,1301,1301,1301,1301,0
20230630,193300,882427110,1301,1301,1301,1301,0
20230630,193200,882427110,1301,1301,1301,1301,0
20230630,193100,882427110,1301,1301,1301,1301,0
20230630,193000,882427110,1301,1301,1301,1301,0
20230630,192900,882427110,1301,1301,1301,1301,0
20230630,192800,882427110,1301,1301,1301,1301,0
20230630,192700,882427110,1301,1301,1301,1301,54362
20230630,192600,882427110,1301,1301,1301,1301,0
20230630,192500,882427110,1301,1301,1301,1301,0
20230630,192400,882427110,1301,1301,1301,1301,0
20230630,192300,882427110,1301,1301,1301,1301,0
20230630,192200,882427110,1301,1301,1301,1301,0
20230630,192100,882427110,1301,1301,1301,1301,0
20230630,192000,882427110,1301,1301,1301,1301,0
20230630,191900,882427110,1301,1301,1301,1301,0
20230630,191800,882427110,1301,1301,1301,1301,0
20230630,191700,882427110,1301,1301,1301,1301,0
20230630,191600,882427110,1301,1301,1301,1301,0
20230630,191500,882427110,1301,1301,1301,1301,0
20230630,191400,882427110,1301,1301,1301,1301,0
20230630,191300,882427110,1301,1301,1301,1301,0
20230630,191200,882427110,1301,1301,1301,1301,0
20230630,191100,882427110,1301,1301,1301,1301,0
20230630,191000,882427110,1301,1301,1301,1301,0
20230630,190900,882427110,1301,1301,1301,1301,0
20230630,190800,882427110,1301,1301,1301,1301,0
20230630,190700,882427110,1301,1301,1301,1301,0
20230630,190600,882427110,1301,1301,1301,1301,0
20230630,190500,882427110,1301,1301,1301,1301,0
20230630,190400,882427110,1301,1301,1301,1301,0
20230630,190300,882427110,1301,1301,1301,1301,0
20230630,190200,882427110,1301,1301,1301,1301,0
20230630,190100,882427110,1301,1301,1301,1301,0
20230630,190000,882427110,1301,1301,1301,1301,0
20230630,185900,882427110,1301,1301,1301,1301,0
20230630,185800,882427110,1301,1301,1301,1301,0
20230630,185700,882427110,1301,1301,1301,1301,54362
20230630,185600,882427110,1301,1301,1301,1301,0
20230630,185500,882427110,1301,1301,1301,1301,0
20230630,185400,882427110,1301,1301,1301,1301,0
20230630,185300,882427110,1301,1301,1301,1301,0
20230630,185200,882427110,1301,1301,1301,1301,0
20230630,185100,882427110,1301,1301,1301,1301,0
20230630,185000,882427110,1301,1301,1301,1301,0
20230630,184900,882427110,1301,1301,1301,1301,0
20230630,184800,882427110,1301,1301,1301,1301,0
20230630,184700,882427110,1301,1301,1301,1301,0
20230630,184600,882427110,1301,1301,1301,1301,0
20230630,184500,882427110,1301,1301,1301,1301,0
20230630,184400,882427110,1301,1301,1301,1301,0
20230630,184300,882427110,1301,1301,1301,1301,0
20230630,184200,882427110,1301,1301,1301,1301,0
20230630,184100,882427110,1301,1301,1301,1301,0
20230630,184000,882427110,1301,1301,1301,1301,0
20230630,183900,882427110,1301,1301,1301,1301,0
20230630,183800,882427110,1301,1301,1301,1301,0
20230630,183700,882427110,1301,1301,1301,1301,0
20230630,183600,882427110,1301,1301,1301,1301,0
20230630,183500,882427110,1301,1301,1301,1301,0
20230630,183400,882427110,1301,1301,1301,1301,0
20230630,183300,882427110,1301,1301,1301,1301,0
20230630,183200,882427110,1301,1301,1301,1301,0
20230630,183100,882427110,1301,1301,1301,1301,0
20230630,183000,882427110,1301,1301,1301,1301,0
20230630,182900,882427110,1301,1301,1301,1301,0
20230630,182800,882427110,1301,1301,1301,1301,0
20230630,182700,882427110,1301,1301,1301,1301,54362
20230630,182600,882427110,1301,1301,1301,1301,0
20230630,182500,882427110,1301,1301,1301,1301,0
20230630,182400,882427110,1301,1301,1301,1301,0
20230630,182300,882427110,1301,1301,1301,1301,0
20230630,182200,882427110,1301,1301,1301,1301,0
20230630,182100,882427110,1301,1301,1301,1301,0
20230630,182000,882427110,1301,1301,1301,1301,0
20230630,181900,882427110,1301,1301,1301,1301,0
20230630,181800,882427110,1301,1301,1301,1301,0
20230630,181700,882427110,1301,1301,1301,1301,0
20230630,181600,882427110,1301,1301,1301,1301,0
20230630,181500,882427110,1301,1301,1301,1301,0
20230630,181400,882427110,1301,1301,1301,1301,0
20230630,181300,882427110,1301,1301,1301,1301,0
20230630,181200,882427110,1301,1301,1301,1301,0
20230630,181100,882427110,1301,1301,1301,1301,0
20230630,181000,882427110,1301,1301,1301,1301,0
20230630,180900,882427110,1301,1301,1301,1301,0
20230630,180800,882427110,1301,1301,1301,1301,0
20230630,180700,882427110,1301,1301,1301,1301,0
20230630,180600,882427110,1301,1301,1301,1301,0
20230630,180500,882427110,1301,1301,1301,1301,0
20230630,180400,882427110,1301,1301,1301,1301,0
20230630,180300,882427110,1301,1301,1301,1301,0
20230630,180200,882427110,1301,1301,1301,1301,0
20230630,180100,882427110,1301,1301,1301,1301,0
20230630,180000,882427110,1301,1301,1301,1301,0
20230630,175900,882427110,1301,1301,1301,1301,0
20230630,175800,882427110,1301,1301,1301,1301,0
20230630,175700,882427110,1301,1301,1301,1301,54362
20230630,175600,882427110,1301,1301,1301,1301,0
20230630,175500,882427110,1301,1301,1301,1301,0
20230630,175400,882427110,1301,1301,1301,1301,0
20230630,175300,882427110,1301,1301,1301,1301,0
20230630,175200,882427110,1301,1301,1301,1301,0
20230630,175100,882427110,1301,1301,1301,1301,0
20230630,175000,882427110,1301,1301,1301,1301,0
20230630,174900,882427110,1301,1301,1301,1301,0
20230630,174800,882427110,1301,1301,1301,1301,0
20230630,174700,882427110,1301,1301,1301,1301,0
20230630,174600,882427110,1301,1301,1301,1301,0
20230630,174500,882427110,1301,1301,1301,1301,0
20230630,174400,882427110,1301,1301,1301,1301,0
20230630,174300,882427110,1301,1301,1301,1301,0
20230630,174200,882427110,1301,1301,1301,1301,0
20230630,174100,882427110,1301,1301,1301,1301,0
20230630,174000,882427110,1301,1301,1301,1301,0
20230630,173900,882427110,1301,1301,1301,1301,0
20230630,173800,882427110,1301,1301,1301,1301,0
20230630,173700,882427110,1301,1301,1301,1301,0
20230630,173600,882427110,1301,1301,1301,1301,0
20230630,173500,882427110,1301,1301,1301,1301,0
20230630,173400,882427110,1301,1301,1301,1301,0
20230630,173300,882427110,1301,1301,1301,1301,0
20230630,173200,882427110,1301,1301,1301,1301,0
20230630,173100,882427110,1301,1301,1301,1301,0
20230630,173000,882427110,1301,1301,1301,1301,0
20230630,172900,882427110,1301,1301,1301,1301,0
20230630,172800,882427110,1301,1301,1301,1301,0
20230630,172700,882427110,1301,1301,1301,1301,54362
20230630,172600,882427110,1301,1301,1301,1301,0
20230630,172500,882427110,1301,1301,1301,1301,0
20230630,172400,882427110,1301,1301,1301,1301,0
20230630,172300,882427110,1301,1301,1301,1301,0
20230630,172200,882427110,1301,1301,1301,1301,0
20230630,172100,882427110,1301,1301,1301,1301,0
20230630,172000,882427110,1301,1301,1301,1301,0
20230630,171900,882427110,1301,1301,1301,1301,0
20230630,171800,882427110,1301,1301,1301,1301,0
20230630,171700,882427110,1301,1301,1301,1301,0
20230630,171600,882427110,1301,1301,1301,1301,0
20230630,171500,882427110,1301,1301,1301,1301,0
20230630,171400,882427110,1301,1301,1301,1301,0
20230630,171300,882427110,1301,1301,1301,1301,0
20230630,171200,882427110,1301,1301,1301,1301,0
20230630,171100,882427110,1301,1301,1301,1301,0
20230630,171000,882427110,1301,1301,1301,1301,0
20230630,170900,882427110,1301,1301,1301,1301,0
20230630,170800,882427110,1301,1301,1301,1301,0
20230630,170700,882427110,1301,1301,1301,1301,0
20230630,170600,882427110,1301,1301,1301,1301,0
20230630,170500,882427110,1301,1301,1301,1301,0
20230630,170400,882427110,1301,1301,1301,1301,0
20230630,170300,882427110,1301,1301,1301,1301,0
20230630,170200,882427110,1301,1301,1301,1301,0
20230630,170100,882427110,1301,1301,1301,1301,0
20230630,170000,882427110,1301,1301,1301,1301,0
20230630,165900,882427110,1301,1301,1301,1301,0
20230630,165800,882427110,1301,1301,1301,1301,0
20230630,165700,882427110,1301,1301,1301,1301,54362
20230630,165600,882427110,1301,1301,1301,1301,0
20230630,165500,882427110,1301,1301,1301,1301,0
20230630,165400,882427110,1301,1301,1301,1301,0
20230630,165300,882427110,1301,1301,1301,1301,0
20230630,165200,882427110,1301,1301,1301,1301,0
20230630,165100,882427110,1301,1301,1301,1301,0
20230630,165000,882427110,1301,1301,1301,1301,0
20230630,164900,882427110,1301,1301,1301,1301,0
20230630,164800,882427110,1301,1301,1301,1301,0
20230630,164700,882427110,1301,1301,1301,1301,0
20230630,164600,882427110,1301,1301,1301,1301,0
20230630,164500,882427110,1301,1301,1301,1301,0
20230630,164400,882427110,1301,1301,1301,1301,0
20230630,164300,882427110,1301,1301,1301,1301,0
20230630,164200,882427110,1301,1301,1301,1301,0
20230630,164100,882427110,1301,1301,1301,1301,0
20230630,164000,882427110,1301,1301,1301,1301,0
20230630,163900,882427110,1301,1301,1301,1301,0
20230630,163800,882427110,1301,1301,1301,1301,0
20230630,163700,882427110,1301,1301,1301,1301,0
20230630,163600,882427110,1301,1301,1301,1301,0
20230630,163500,882427110,1301,1301,1301,1301,0
20230630,163400,882427110,1301,1301,1301,1301,0
20230630,163300,882427110,1301,1301,1301,1301,0
20230630,163200,882427110,1301,1301,1301,1301,0
20230630,163100,882427110,1301,1301,1301,1301,0
20230630,163000,882427110,1301,1301,1301,1301,0
20230630,162900,882427110,1301,1301,1301,1301,0
20230630,162800,882427110,1301,1301,1301,1301,0
20230630,162700,882427110,1301,1301,1301,1301,54362
20230630,162600,882427110,1301,1301,1301,1301,0
20230630,162500,882427110,1301,1301,1301,1301,0
20230630,162400,882427110,1301,1301,1301,1301,0
20230630,162300,882427110,1301,1301,1301,1301,0
20230630,162200,882427110,1301,1301,1301,1301,0
20230630,162100,882427110,1301,1301,1301,1301,0
20230630,162000,882427110,1301,1301,1301,1301,0
20230630,161900,882427110,1301,1301,1301,1301,0
20230630,161800,882427110,1301,1301,1301,1301,0
20230630,161700,882427110,1301,1301,1301,1301,0
20230630,161600,882427110,1301,1301,1301,1301,0
20230630,161500,882427110,1301,1301,1301,1301,0
20230630,161400,882427110,1301,1301,1301,1301,0
20230630,161300,882427110,1301,1301,1301,1301,0
20230630,161200,882427110,1301,1301,1301,1301,0
20230630,161100,882427110,1301,1301,1301,1301,0
20230630,161000,882427110,1301,1301,1301,1301,0
20230630,160900,882427110,1301,1301,1301,1301,0
20230630,160800,882427110,1301,1301,1301,1301,0
20230630,160700,882427110,1301,1301,1301,1301,0
20230630,160600,882427110,1301,1301,1301,1301,0
20230630,160500,882427110,1301,1301,1301,1301,0
20230630,160400,882427110,1301,1301,1301,1301,0
20230630,160300,882427110,1301,1301,1301,1301,0
20230630,160200,882427110,1301,1301,1301,1301,0
20230630,160100,882427110,1301,1301,1301,1301,0
20230630,160000,882427110,1301,1301,1301,1301,0
20230630,155900,882427110,1301,1301,1301,1301,0
20230630,155800,882427110,1301,1301,1301,1301,0
20230630,155700,882427110,1301,1301,1301,1301,54362
20230630,155600,882427110,1301,1301,1301,1301,0
20230630,155500,882427110,1301,1301,1301,1301,0
20230630,155400,882427110,1301,1301,1301,1301,0
20230630,155300,882427110,1301,1301,1301,1301,0
20230630,155200,882427110,1301,1301,1301,1301,0
20230630,155100,882427110,1301,1301,1301,1301,0
20230630,155000,882427110,1301,1301,1301,1301,0
20230630,154900,882427110,1301,1301,1301,1301,0
20230630,154800,882427110,1301,1301,1301,1301,0
20230630,154700,882427110,1301,1301,1301,1301,0
20230630,154600,882427110,1301,1301,1301,1301,0
20230630,154500,882427110,1301,1301,1301,1301,0
20230630,154400,882427110,1301,1301,1301,1301,0
20230630,154300,882427110,1301,1301,1301,1301,0
20230630,154200,882427110,1301,1301,1301,1301,0
20230630,154100,882427110,1301,1301,1301,1301,0
20230630,154000,882427110,1301,1301,1301,1301,0
20230630,153900,882427110,1301,1301,1301,1301,0
20230630,153800,882427110,1301,1301,1301,1301,0
20230630,153700,882427110,1301,1301,1301,1301,0
20230630,153600,882427110,1301,1301,1301,1301,0
20230630,153500,882427110,1301,1301,1301,1301,0
20230630,153400,882427110,1301,1301,1301,1301,0
20230630,153300,882427110,1301,1301,1301,1301,0
20230630,153200,882427110,1301,1301,1301,1301,0
20230630,153100,882427110,1301,1301,1301,1301,0
20230630,153000,882427110,1301,1301,1301,1301,54362
20230630,152900,811702148,1319,1319,1319,1319,0
20230630,152800,811702148,1319,1319,1319,1319,0
20230630,152700,811702148,1319,1319,1319,1319,0
20230630,152600,811702148,1319,1319,1319,1319,0
20230630,152500,811702148,1319,1319,1319,1319,0
20230630,152400,811702148,1319,1319,1319,1319,0
20230630,152300,811702148,1319,1319,1319,1319,0
20230630,152200,811702148,1319,1319,1319,1319,0
20230630,152100,811702148,1319,1319,1319,1319,0
20230630,152000,811702148,1319,1319,1319,1319,0
20230630,151900,811702148,1319,1319,1319,1319,2167
20230630,151800,808843875,1322,1320,1322,1319,942
20230630,151700,807600946,1320,1322,1322,1320,403
20230630,151600,807068880,1322,1324,1324,1322,1651
20230630,151500,804884707,1323,1323,1323,1323,0
20230630,151400,804884707,1323,1324,1324,1323,103
20230630,151300,804748436,1326,1326,1326,1326,0
20230630,151200,804748436,1326,1326,1326,1326,0
20230630,151100,804748436,1326,1326,1326,1326,0
20230630,151000,804748436,1326,1326,1326,1326,304
20230630,150900,804345332,1325,1325,1325,1325,73
20230630,150800,804248607,1325,1325,1325,1325,2
20230630,150700,804245957,1328,1328,1328,1328,0
20230630,150600,804245957,1328,1323,1328,1323,5
20230630,150500,804239332,1329,1320,1329,1317,4003
20230630,150400,798964506,1325,1322,1325,1322,304
20230630,150300,798561715,1320,1321,1321,1320,3930
20230630,150200,793373226,1321,1321,1321,1321,625
20230630,150100,792547601,1330,1330,1330,1330,5
20230630,150000,792540951,1322,1322,1322,1322,441
20230630,145900,791957949,1322,1330,1331,1322,11461
20230630,145800,776723834,1330,1330,1330,1324,4166
20230630,145700,771191550,1330,1323,1330,1323,631
20230630,145600,770356730,1323,1323,1323,1323,100
20230630,145500,770224430,1324,1323,1324,1323,15
20230630,145400,770204572,1324,1324,1324,1324,955
20230630,145300,768940152,1331,1331,1331,1331,0
20230630,145200,768940152,1331,1331,1331,1331,0
20230630,145100,768940152,1331,1331,1331,1331,2
20230630,145000,768937490,1324,1323,1324,1323,45
20230630,144900,768877913,1331,1331,1331,1331,0
20230630,144800,768877913,1331,1331,1331,1331,9
20230630,144700,768865934,1331,1331,1331,1331,0
20230630,144600,768865934,1331,1326,1331,1326,1356
20230630,144500,767067455,1326,1325,1326,1325,600
20230630,144400,766272449,1325,1325,1325,1325,0
20230630,144300,766272449,1325,1325,1325,1325,1
20230630,144200,766271124,1325,1324,1325,1324,1076
20230630,144100,764845477,1324,1324,1324,1324,0
20230630,144000,764845477,1324,1324,1324,1324,1
20230630,143900,764844153,1319,1319,1319,1319,500
20230630,143800,764184653,1319,1319,1319,1319,0
20230630,143700,764184653,1319,1319,1319,1319,1000
20230630,143600,762865653,1319,1324,1324,1319,302
20230630,143500,762466805,1323,1323,1323,1323,3
20230630,143400,762462836,1324,1324,1324,1324,0
20230630,143300,762462836,1324,1324,1324,1324,3
20230630,143200,762458864,1320,1319,1320,1319,1518
20230630,143100,760456573,1319,1319,1319,1319,0
20230630,143000,760456573,1319,1319,1319,1319,0
20230630,142900,760456573,1319,1315,1319,1315,108
20230630,142800,760314165,1316,1315,1316,1315,623
20230630,142700,759494919,1320,1318,1320,1318,3
20230630,142600,759490963,1320,1320,1320,1320,0
20230630,142500,759490963,1320,1320,1320,1320,0
20230630,142400,759490963,1320,1320,1320,1320,1
20230630,142300,759489643,1314,1314,1314,1314,0
20230630,142200,759489643,1314,1317,1317,1314,1968
20230630,142100,756901550,1324,1324,1324,1324,0
20230630,142000,756901550,1324,1324,1324,1324,0
20230630,141900,756901550,1324,1325,1325,1324,104
20230630,141800,756763753,1321,1321,1321,1321,501
20230630,141700,756101932,1321,1315,1321,1315,541
20230630,141600,755390037,1313,1313,1313,1313,10
20230630,141500,755376907,1313,1314,1314,1313,279
20230630,141400,755010425,1314,1314,1314,1314,4445
20230630,141300,749169695,1314,1314,1314,1314,14
20230630,141200,749151299,1313,1314,1314,1313,1164
20230630,141100,747622803,1314,1314,1314,1314,153
20230630,141000,747421761,1315,1315,1315,1315,1500
20230630,140900,745449261,1315,1315,1315,1315,0
20230630,140800,745449261,1315,1315,1315,1315,482
20230630,140700,744815431,1315,1315,1315,1315,0
20230630,140600,744815431,1315,1315,1315,1315,0
20230630,140500,744815431,1315,1315,1316,1315,329
20230630,140400,744382736,1316,1316,1316,1316,1
20230630,140300,744381420,1311,1312,1312,1311,329
20230630,140200,743949801,1312,1312,1312,1312,0
20230630,140100,743949801,1312,1317,1317,1312,11354
20230630,140000,729034212,1315,1315,1315,1315,0
20230630,135900,729034212,1315,1316,1316,1315,410
20230630,135800,728494882,1317,1317,1317,1317,10
20230630,135700,728481712,1320,1320,1320,1320,0
20230630,135600,728481712,1320,1320,1320,1320,0
20230630,135500,728481712,1320,1320,1320,1320,0
20230630,135400,728481712,1320,1320,1320,1320,0
20230630,135300,728481712,1320,1318,1320,1318,15
20230630,135200,728461932,1318,1318,1318,1318,100
20230630,135100,728330132,1318,1318,1318,1318,18
20230630,135000,728306408,1318,1318,1318,1318,18
20230630,134900,728282684,1318,1318,1318,1318,1404
20230630,134800,726432212,1317,1315,1317,1315,48
20230630,134700,726369090,1315,1315,1315,1315,10
20230630,134600,726355940,1316,1316,1316,1316,1500
20230630,134500,724381940,1316,1319,1319,1315,6038
20230630,134400,716439285,1318,1317,1320,1317,1669
20230630,134300,714240274,1318,1321,1321,1318,3287
20230630,134200,709902695,1322,1322,1322,1322,0
20230630,134100,709902695,1322,1322,1322,1322,0
20230630,134000,709902695,1322,1322,1322,1322,1
20230630,133900,709901373,1321,1321,1321,1321,0
20230630,133800,709901373,1321,1328,1328,1320,10305
20230630,133700,696254872,1327,1331,1331,1327,5769
20230630,133600,688590649,1336,1336,1336,1336,0
20230630,133500,688590649,1336,1336,1336,1336,0
20230630,133400,688590649,1336,1336,1336,1336,0
20230630,133300,688590649,1336,1336,1336,1336,1
20230630,133200,688589313,1331,1331,1331,1331,180
20230630,133100,688349733,1337,1332,1337,1332,42
20230630,133000,688293774,1332,1331,1332,1331,526
20230630,132900,687593667,1332,1332,1332,1332,0
20230630,132800,687593667,1332,1331,1332,1331,801
20230630,132700,686527535,1332,1332,1332,1332,24
20230630,132600,686495567,1333,1333,1333,1333,0
20230630,132500,686495567,1333,1333,1333,1333,1
20230630,132400,686494234,1335,1335,1335,1335,0
20230630,132300,686494234,1335,1335,1335,1335,0
20230630,132200,686494234,1335,1335,1335,1335,0
20230630,132100,686494234,1335,1335,1335,1335,329
20230630,132000,686055019,1337,1337,1337,1337,0
20230630,131900,686055019,1337,1337,1337,1337,0
20230630,131800,686055019,1337,1337,1337,1337,0
20230630,131700,686055019,1337,1337,1337,1337,0
20230630,131600,686055019,1337,1337,1337,1337,0
20230630,131500,686055019,1337,1337,1337,1337,0
20230630,131400,686055019,1337,1337,1337,1337,0
20230630,131300,686055019,1337,1337,1337,1337,373
20230630,131200,685556318,1337,1337,1337,1337,373
20230630,131100,685057617,1337,1337,1337,1337,0
20230630,131000,685057617,1337,1337,1337,1337,0
20230630,130900,685057617,1337,1337,1337,1337,0
20230630,130800,685057617,1337,1337,1337,1333,203
20230630,130700,684786214,1333,1335,1335,1333,450
20230630,130600,684185592,1335,1335,1335,1335,2
20230630,130500,684182922,1335,1335,1335,1335,6
20230630,130400,684174912,1334,1334,1334,1334,1
20230630,130300,684173578,1337,1336,1337,1336,375
20230630,130200,683672577,1336,1336,1336,1336,11
20230630,130100,683657881,1336,1336,1336,1335,3
20230630,130000,683653874,1335,1335,1335,1335,375
20230630,125900,683153249,1335,1334,1335,1334,378
20230630,125800,682648620,1335,1335,1335,1335,1
20230630,125700,682647285,1336,1336,1336,1336,0
20230630,125600,682647285,1336,1336,1336,1336,35
20230630,125500,682600525,1336,1336,1336,1336,42
20230630,125400,682544413,1336,1336,1336,1336,80
20230630,125300,682437533,1336,1336,1336,1336,0
20230630,125200,682437533,1336,1336,1336,1336,1
20230630,125100,682436197,1336,1336,1336,1336,0
20230630,125000,682436197,1336,1336,1336,1336,0
20230630,124900,682436197,1336,1336,1336,1336,1
20230630,124800,682434861,1331,1331,1331,1331,0
20230630,124700,682434861,1331,1331,1331,1331,20
20230630,124600,682408241,1331,1333,1333,1331,719
20230630,124500,681451234,1334,1334,1334,1334,2
20230630,124400,681448566,1336,1336,1336,1335,6
20230630,124300,681440552,1337,1337,1337,1337,365
20230630,124200,680952547,1334,1337,1338,1334,14
20230630,124100,680933851,1337,1337,1338,1336,188
20230630,124000,680682495,1337,1338,1338,1337,5
20230630,123900,680675809,1337,1334,1337,1334,296
20230630,123800,680280677,1335,1335,1335,1335,0
20230630,123700,680280677,1335,1334,1335,1334,150
20230630,123600,680080447,1335,1334,1335,1334,180
20230630,123500,679840177,1335,1332,1335,1332,24
20230630,123400,679808176,1331,1331,1331,1331,539
20230630,123300,679090767,1331,1331,1331,1331,1
20230630,123200,679089436,1327,1327,1327,1327,0
20230630,123100,679089436,1327,1328,1328,1327,667
20230630,123000,678204268,1332,1332,1332,1332,0
20230630,122900,678204268,1332,1332,1332,1332,0
20230630,122800,678204268,1332,1332,1332,1332,0
20230630,122700,678204268,1332,1332,1332,1332,1
20230630,122600,678202936,1327,1327,1327,1327,0
20230630,122500,678202936,1327,1327,1327,1327,600
20230630,122400,677406736,1332,1332,1332,1332,0
20230630,122300,677406736,1332,1332,1332,1332,0
20230630,122200,677406736,1332,1327,1332,1327,73
20230630,122100,677309860,1327,1327,1327,1327,430
20230630,122000,676739250,1327,1327,1327,1327,400
20230630,121900,676208450,1332,1332,1332,1332,0
20230630,121800,676208450,1332,1332,1332,1332,1
20230630,121700,676207118,1333,1333,1333,1333,0
20230630,121600,676207118,1333,1333,1333,1333,0
20230630,121500,676207118,1333,1333,1333,1333,0
20230630,121400,676207118,1333,1328,1333,1328,512
20230630,121300,675526677,1329,1329,1329,1329,50
20230630,121200,675460227,1329,1329,1329,1329,0
20230630,121100,675460227,1329,1329,1329,1329,29
20230630,121000,675421686,1329,1329,1329,1329,7
20230630,120900,675412383,1329,1329,1329,1327,769
20230630,120800,674391904,1329,1329,1329,1327,9
20230630,120700,674379947,1327,1329,1329,1327,482
20230630,120600,673740331,1328,1328,1328,1328,16
20230630,120500,673719083,1328,1333,1333,1328,1806
20230630,120400,671320469,1329,1329,1329,1329,0
20230630,120300,671320469,1329,1329,1329,1329,429
20230630,120200,670750328,1329,1329,1329,1329,1408
20230630,120100,668879096,1329,1330,1330,1329,400
20230630,120000,668347486,1333,1333,1333,1333,0
20230630,115900,668347486,1333,1329,1333,1329,2
20230630,115800,668344824,1328,1329,1329,1328,319
20230630,115700,667921143,1333,1333,1333,1333,40
20230630,115600,667867823,1329,1333,1333,1329,5
20230630,115500,667861174,1328,1328,1328,1328,0
20230630,115400,667861174,1328,1328,1328,1328,0
20230630,115300,667861174,1328,1329,1329,1328,546
20230630,115200,667135961,1329,1328,1329,1328,1242
20230630,115100,665486503,1329,1329,1329,1329,37
20230630,115000,665437330,1329,1330,1330,1329,4578
20230630,114900,659349194,1335,1335,1335,1335,50
20230630,114800,659282444,1336,1336,1336,1336,0
20230630,114700,659282444,1336,1336,1336,1336,0
20230630,114600,659282444,1336,1336,1336,1336,0
20230630,114500,659282444,1336,1336,1336,1336,0
20230630,114400,659282444,1336,1336,1336,1336,0
20230630,114300,659282444,1336,1336,1336,1336,0
20230630,114200,659282444,1336,1336,1336,1336,0
20230630,114100,659282444,1336,1333,1336,1330,1144
20230630,114000,657759311,1334,1334,1334,1334,0
20230630,113900,657759311,1334,1334,1334,1334,1
20230630,113800,657757977,1331,1332,1332,1331,673
20230630,113700,656861714,1335,1335,1335,1335,46
20230630,113600,656800304,1335,1335,1335,1335,0
20230630,113500,656800304,1335,1335,1335,1335,9
20230630,113400,656788289,1335,1335,1335,1335,0
20230630,113300,656788289,1335,1335,1335,1335,0
20230630,113200,656788289,1335,1335,1335,1335,1
20230630,113100,656786954,1331,1331,1331,1331,0
20230630,113000,656786954,1331,1331,1331,1331,1314
20230630,112900,655038020,1331,1331,1331,1331,20
20230630,112800,655011400,1331,1331,1331,1331,2362
20230630,112700,651867578,1331,1331,1331,1331,500
20230630,112600,651202078,1331,1333,1333,1331,2000
20230630,112500,648538100,1334,1334,1334,1334,100
20230630,112400,648404700,1333,1334,1334,1333,796
20230630,112300,647342837,1334,1334,1334,1334,462
20230630,112200,646726529,1335,1335,1335,1335,0
20230630,112100,646726529,1335,1332,1335,1332,2648
20230630,112000,643199390,1333,1335,1335,1333,4901
20230630,111900,636662346,1335,1338,1338,1335,5001
20230630,111800,629986008,1335,1335,1335,1335,1
20230630,111700,629984673,1339,1339,1339,1339,0
20230630,111600,629984673,1339,1335,1339,1335,1103
20230630,111500,628510432,1335,1335,1335,1335,1
20230630,111400,628509097,1340,1341,1341,1340,721
20230630,111300,627542757,1345,1345,1345,1345,0
20230630,111200,627542757,1345,1341,1345,1341,264
20230630,111100,627188691,1342,1342,1342,1342,2
20230630,111000,627186007,1341,1341,1341,1340,2692
20230630,110900,623576905,1340,1340,1340,1340,609
20230630,110800,622760845,1340,1340,1340,1340,3
20230630,110700,622756825,1341,1335,1341,1335,504
20230630,110600,622083967,1341,1339,1341,1339,3
20230630,110500,622079946,1340,1341,1341,1340,4
20230630,110400,622074584,1341,1341,1341,1341,2
20230630,110300,622071902,1340,1340,1340,1340,0
20230630,110200,622071902,1340,1340,1340,1340,3
20230630,110100,622067882,1341,1338,1341,1338,2003
20230630,110000,619385892,1338,1339,1340,1338,2501
20230630,105900,616038960,1339,1340,1340,1339,228
20230630,105800,615733516,1332,1332,1332,1332,0
20230630,105700,615733516,1332,1335,1335,1332,200
20230630,105600,615467081,1339,1339,1339,1339,0
20230630,105500,615467081,1339,1339,1339,1335,3191
20230630,105400,611206216,1340,1338,1340,1338,2040
20230630,105300,608475116,1338,1338,1338,1338,0
20230630,105200,608475116,1338,1338,1338,1338,0
20230630,105100,608475116,1338,1337,1338,1337,500
20230630,105000,607806118,1340,1340,1340,1340,0
20230630,104900,607806118,1340,1339,1340,1339,1002
20230630,104800,606464438,1334,1333,1334,1333,973
20230630,104700,605167237,1333,1333,1333,1333,0
20230630,104600,605167237,1333,1333,1333,1333,0
20230630,104500,605167237,1333,1333,1333,1333,1869
20230630,104400,602675860,1329,1330,1330,1329,500
20230630,104300,602011171,1330,1330,1330,1330,18
20230630,104200,601987231,1330,1331,1331,1330,911
20230630,104100,600774835,1333,1333,1333,1333,70
20230630,104000,600681525,1333,1333,1333,1333,100
20230630,103900,600548225,1331,1331,1333,1331,1465
20230630,103800,598597910,1334,1334,1334,1334,0
20230630,103700,598597910,1334,1334,1334,1334,7
20230630,103600,598588572,1334,1330,1334,1330,492
20230630,103500,597934208,1330,1330,1330,1330,109
20230630,103400,597789238,1329,1330,1334,1329,5322
20230630,103300,590712219,1330,1332,1332,1330,3450
20230630,103200,586121204,1334,1340,1340,1333,38
20230630,103100,586070492,1331,1337,1337,1331,317
20230630,103000,585648153,1337,1332,1337,1330,618
20230630,102900,584825489,1334,1334,1334,1334,7
20230630,102800,584816151,1330,1336,1336,1330,4870
20230630,102700,578323218,1337,1337,1340,1336,310
20230630,102600,577908986,1337,1337,1337,1337,11
20230630,102500,577894279,1340,1340,1340,1340,20
20230630,102400,577867479,1341,1341,1341,1341,0
20230630,102300,577867479,1341,1341,1341,1341,100
20230630,102200,577733379,1342,1338,1342,1336,2176
20230630,102100,574826095,1336,1338,1338,1336,2947
20230630,102000,570885201,1338,1339,1339,1338,2258
20230630,101900,567863967,1339,1340,1340,1339,130
20230630,101800,567689797,1340,1340,1340,1340,420
20230630,101700,567126997,1342,1342,1342,1342,200
20230630,101600,566858597,1342,1343,1343,1342,283
20230630,101500,566478800,1343,1343,1343,1343,5
20230630,101400,566472085,1342,1346,1346,1342,660
20230630,101300,565584765,1346,1345,1346,1345,772
20230630,101200,564545957,1342,1344,1345,1342,1018
20230630,101100,563177726,1345,1345,1345,1345,0
20230630,101000,563177726,1345,1339,1345,1338,4302
20230630,100900,557419462,1338,1336,1338,1336,6165
20230630,100800,549171850,1336,1340,1340,1336,2178
20230630,100700,546258066,1340,1342,1342,1340,8633
20230630,100600,534685820,1346,1346,1346,1346,1
20230630,100500,534684474,1341,1341,1341,1341,0
20230630,100400,534684474,1341,1341,1341,1341,60
20230630,100300,534604014,1341,1344,1344,1341,2792
20230630,100200,530857123,1344,1344,1345,1344,1173
20230630,100100,529280610,1344,1346,1347,1344,5730
20230630,100000,521567552,1345,1350,1350,1345,7800
20230630,095900,511053989,1353,1353,1353,1351,881
20230630,095800,509863098,1356,1356,1356,1356,0
20230630,095700,509863098,1356,1351,1357,1351,1643
20230630,095600,507643376,1357,1353,1357,1351,637
20230630,095500,506780800,1353,1356,1356,1353,2828
20230630,095400,502953196,1354,1356,1356,1354,2740
20230630,095300,499241141,1360,1360,1360,1360,0
20230630,095200,499241141,1360,1360,1360,1360,0
20230630,095100,499241141,1360,1356,1360,1356,112
20230630,095000,499089265,1356,1361,1361,1356,5976
20230630,094900,490973427,1361,1362,1362,1361,240
20230630,094800,490646773,1362,1362,1362,1362,0
20230630,094700,490646773,1362,1362,1362,1362,11
20230630,094600,490631791,1361,1363,1363,1361,747
20230630,094500,489614861,1363,1363,1363,1363,1
20230630,094400,489613498,1361,1362,1362,1361,972
20230630,094300,488290305,1362,1363,1363,1362,3382
20230630,094200,483680641,1363,1364,1365,1362,218
20230630,094100,483383525,1365,1362,1365,1362,6
20230630,094000,483375350,1366,1364,1367,1363,4004
20230630,093900,477909712,1364,1363,1364,1363,189
20230630,093800,477652104,1362,1361,1362,1361,289
20230630,093700,477258764,1361,1357,1361,1357,549
20230630,093600,476512714,1360,1358,1360,1358,307
20230630,093500,476095526,1358,1358,1358,1356,1292
20230630,093400,474340992,1356,1355,1358,1355,9281
20230630,093300,461749010,1354,1356,1356,1354,621
20230630,093200,460907299,1356,1356,1356,1356,2551
20230630,093100,457448143,1357,1356,1357,1356,424
20230630,093000,456872899,1356,1357,1357,1356,1140
20230630,092900,455326201,1357,1357,1358,1357,2181
20230630,092800,452365866,1358,1358,1359,1358,1912
20230630,092700,449768202,1359,1357,1359,1357,1066
20230630,092600,448319708,1357,1357,1357,1357,1000
20230630,092500,446962708,1359,1356,1359,1356,2474
20230630,092400,443606356,1356,1356,1356,1355,3666
20230630,092300,438636611,1356,1356,1356,1355,1077
20230630,092200,437176361,1356,1358,1358,1356,5225
20230630,092100,430086855,1359,1360,1360,1359,1960
20230630,092000,427422702,1360,1361,1361,1358,9136
20230630,091900,415002991,1361,1361,1363,1360,7200
20230630,091800,405204334,1361,1368,1368,1361,16149
20230630,091700,383182221,1368,1370,1370,1365,13793
20230630,091600,364332173,1370,1368,1370,1365,10643
20230630,091500,349776543,1370,1373,1376,1369,15742
20230630,091400,328153865,1372,1368,1372,1368,5416
20230630,091300,320732339,1368,1362,1368,1361,9959
20230630,091200,307160492,1367,1368,1368,1362,11899
20230630,091100,290906599,1368,1363,1368,1362,4329
20230630,091000,284995689,1363,1363,1365,1357,10844
20230630,090900,270244873,1362,1369,1370,1362,7352
20230630,090800,260190879,1370,1365,1370,1361,31312
20230630,090700,217395036,1367,1370,1373,1367,26469
20230630,090600,181118990,1370,1366,1370,1363,5159
20230630,090500,174064936,1366,1366,1366,1358,11173
20230630,090400,158832403,1368,1366,1370,1358,22524
20230630,090300,128109081,1370,1356,1370,1356,33574
20230630,090200,82386038,1356,1340,1356,1338,6183
20230630,090100,74044848,1345,1357,1359,1345,22272
20230630,090000,43909011,1357,1356,1357,1350,32438