stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,203100,6434278640,9450,9450,9450,9450,23500
20230630,203000,6434278640,9450,9450,9450,9450,0
20230630,202900,6434278640,9450,9450,9450,9450,0
20230630,202800,6434278640,9450,9450,9450,9450,0
20230630,202700,6434278640,9450,9450,9450,9450,0
20230630,202600,6434278640,9450,9450,9450,9450,0
20230630,202500,6434278640,9450,9450,9450,9450,0
20230630,202400,6434278640,9450,9450,9450,9450,0
20230630,202300,6434278640,9450,9450,9450,9450,0
20230630,202200,6434278640,9450,9450,9450,9450,0
20230630,202100,6434278640,9450,9450,9450,9450,0
20230630,202000,6434278640,9450,9450,9450,9450,0
20230630,201900,6434278640,9450,9450,9450,9450,0
20230630,201800,6434278640,9450,9450,9450,9450,0
20230630,201700,6434278640,9450,9450,9450,9450,0
20230630,201600,6434278640,9450,9450,9450,9450,0
20230630,201500,6434278640,9450,9450,9450,9450,0
20230630,201400,6434278640,9450,9450,9450,9450,0
20230630,201300,6434278640,9450,9450,9450,9450,0
20230630,201200,6434278640,9450,9450,9450,9450,0
20230630,201100,6434278640,9450,9450,9450,9450,0
20230630,201000,6434278640,9450,9450,9450,9450,0
20230630,200900,6434278640,9450,9450,9450,9450,0
20230630,200800,6434278640,9450,9450,9450,9450,0
20230630,200700,6434278640,9450,9450,9450,9450,0
20230630,200600,6434278640,9450,9450,9450,9450,0
20230630,200500,6434278640,9450,9450,9450,9450,0
20230630,200400,6434278640,9450,9450,9450,9450,0
20230630,200300,6434278640,9450,9450,9450,9450,0
20230630,200200,6434278640,9450,9450,9450,9450,0
20230630,200100,6434278640,9450,9450,9450,9450,23500
20230630,200000,6434278640,9450,9450,9450,9450,0
20230630,195900,6434278640,9450,9450,9450,9450,0
20230630,195800,6434278640,9450,9450,9450,9450,0
20230630,195700,6434278640,9450,9450,9450,9450,0
20230630,195600,6434278640,9450,9450,9450,9450,0
20230630,195500,6434278640,9450,9450,9450,9450,0
20230630,195400,6434278640,9450,9450,9450,9450,0
20230630,195300,6434278640,9450,9450,9450,9450,0
20230630,195200,6434278640,9450,9450,9450,9450,0
20230630,195100,6434278640,9450,9450,9450,9450,0
20230630,195000,6434278640,9450,9450,9450,9450,0
20230630,194900,6434278640,9450,9450,9450,9450,0
20230630,194800,6434278640,9450,9450,9450,9450,0
20230630,194700,6434278640,9450,9450,9450,9450,0
20230630,194600,6434278640,9450,9450,9450,9450,0
20230630,194500,6434278640,9450,9450,9450,9450,0
20230630,194400,6434278640,9450,9450,9450,9450,0
20230630,194300,6434278640,9450,9450,9450,9450,0
20230630,194200,6434278640,9450,9450,9450,9450,0
20230630,194100,6434278640,9450,9450,9450,9450,0
20230630,194000,6434278640,9450,9450,9450,9450,0
20230630,193900,6434278640,9450,9450,9450,9450,0
20230630,193800,6434278640,9450,9450,9450,9450,0
20230630,193700,6434278640,9450,9450,9450,9450,0
20230630,193600,6434278640,9450,9450,9450,9450,0
20230630,193500,6434278640,9450,9450,9450,9450,0
20230630,193400,6434278640,9450,9450,9450,9450,0
20230630,193300,6434278640,9450,9450,9450,9450,0
20230630,193200,6434278640,9450,9450,9450,9450,0
20230630,193100,6434278640,9450,9450,9450,9450,23500
20230630,193000,6434278640,9450,9450,9450,9450,0
20230630,192900,6434278640,9450,9450,9450,9450,0
20230630,192800,6434278640,9450,9450,9450,9450,0
20230630,192700,6434278640,9450,9450,9450,9450,0
20230630,192600,6434278640,9450,9450,9450,9450,0
20230630,192500,6434278640,9450,9450,9450,9450,0
20230630,192400,6434278640,9450,9450,9450,9450,0
20230630,192300,6434278640,9450,9450,9450,9450,0
20230630,192200,6434278640,9450,9450,9450,9450,0
20230630,192100,6434278640,9450,9450,9450,9450,0
20230630,192000,6434278640,9450,9450,9450,9450,0
20230630,191900,6434278640,9450,9450,9450,9450,0
20230630,191800,6434278640,9450,9450,9450,9450,0
20230630,191700,6434278640,9450,9450,9450,9450,0
20230630,191600,6434278640,9450,9450,9450,9450,0
20230630,191500,6434278640,9450,9450,9450,9450,0
20230630,191400,6434278640,9450,9450,9450,9450,0
20230630,191300,6434278640,9450,9450,9450,9450,0
20230630,191200,6434278640,9450,9450,9450,9450,0
20230630,191100,6434278640,9450,9450,9450,9450,0
20230630,191000,6434278640,9450,9450,9450,9450,0
20230630,190900,6434278640,9450,9450,9450,9450,0
20230630,190800,6434278640,9450,9450,9450,9450,0
20230630,190700,6434278640,9450,9450,9450,9450,0
20230630,190600,6434278640,9450,9450,9450,9450,0
20230630,190500,6434278640,9450,9450,9450,9450,0
20230630,190400,6434278640,9450,9450,9450,9450,0
20230630,190300,6434278640,9450,9450,9450,9450,0
20230630,190200,6434278640,9450,9450,9450,9450,0
20230630,190100,6434278640,9450,9450,9450,9450,23500
20230630,190000,6434278640,9450,9450,9450,9450,0
20230630,185900,6434278640,9450,9450,9450,9450,0
20230630,185800,6434278640,9450,9450,9450,9450,0
20230630,185700,6434278640,9450,9450,9450,9450,0
20230630,185600,6434278640,9450,9450,9450,9450,0
20230630,185500,6434278640,9450,9450,9450,9450,0
20230630,185400,6434278640,9450,9450,9450,9450,0
20230630,185300,6434278640,9450,9450,9450,9450,0
20230630,185200,6434278640,9450,9450,9450,9450,0
20230630,185100,6434278640,9450,9450,9450,9450,0
20230630,185000,6434278640,9450,9450,9450,9450,0
20230630,184900,6434278640,9450,9450,9450,9450,0
20230630,184800,6434278640,9450,9450,9450,9450,0
20230630,184700,6434278640,9450,9450,9450,9450,0
20230630,184600,6434278640,9450,9450,9450,9450,0
20230630,184500,6434278640,9450,9450,9450,9450,0
20230630,184400,6434278640,9450,9450,9450,9450,0
20230630,184300,6434278640,9450,9450,9450,9450,0
20230630,184200,6434278640,9450,9450,9450,9450,0
20230630,184100,6434278640,9450,9450,9450,9450,0
20230630,184000,6434278640,9450,9450,9450,9450,0
20230630,183900,6434278640,9450,9450,9450,9450,0
20230630,183800,6434278640,9450,9450,9450,9450,0
20230630,183700,6434278640,9450,9450,9450,9450,0
20230630,183600,6434278640,9450,9450,9450,9450,0
20230630,183500,6434278640,9450,9450,9450,9450,0
20230630,183400,6434278640,9450,9450,9450,9450,0
20230630,183300,6434278640,9450,9450,9450,9450,0
20230630,183200,6434278640,9450,9450,9450,9450,0
20230630,183100,6434278640,9450,9450,9450,9450,23500
20230630,183000,6434278640,9450,9450,9450,9450,0
20230630,182900,6434278640,9450,9450,9450,9450,0
20230630,182800,6434278640,9450,9450,9450,9450,0
20230630,182700,6434278640,9450,9450,9450,9450,0
20230630,182600,6434278640,9450,9450,9450,9450,0
20230630,182500,6434278640,9450,9450,9450,9450,0
20230630,182400,6434278640,9450,9450,9450,9450,0
20230630,182300,6434278640,9450,9450,9450,9450,0
20230630,182200,6434278640,9450,9450,9450,9450,0
20230630,182100,6434278640,9450,9450,9450,9450,0
20230630,182000,6434278640,9450,9450,9450,9450,0
20230630,181900,6434278640,9450,9450,9450,9450,0
20230630,181800,6434278640,9450,9450,9450,9450,0
20230630,181700,6434278640,9450,9450,9450,9450,0
20230630,181600,6434278640,9450,9450,9450,9450,0
20230630,181500,6434278640,9450,9450,9450,9450,0
20230630,181400,6434278640,9450,9450,9450,9450,0
20230630,181300,6434278640,9450,9450,9450,9450,0
20230630,181200,6434278640,9450,9450,9450,9450,0
20230630,181100,6434278640,9450,9450,9450,9450,0
20230630,181000,6434278640,9450,9450,9450,9450,0
20230630,180900,6434278640,9450,9450,9450,9450,0
20230630,180800,6434278640,9450,9450,9450,9450,0
20230630,180700,6434278640,9450,9450,9450,9450,0
20230630,180600,6434278640,9450,9450,9450,9450,0
20230630,180500,6434278640,9450,9450,9450,9450,0
20230630,180400,6434278640,9450,9450,9450,9450,0
20230630,180300,6434278640,9450,9450,9450,9450,0
20230630,180200,6434278640,9450,9450,9450,9450,0
20230630,180100,6434278640,9450,9450,9450,9450,23500
20230630,180000,6434278640,9450,9450,9450,9450,0
20230630,175900,6434278640,9450,9450,9450,9450,0
20230630,175800,6434278640,9450,9450,9450,9450,0
20230630,175700,6434278640,9450,9450,9450,9450,0
20230630,175600,6434278640,9450,9450,9450,9450,0
20230630,175500,6434278640,9450,9450,9450,9450,0
20230630,175400,6434278640,9450,9450,9450,9450,0
20230630,175300,6434278640,9450,9450,9450,9450,0
20230630,175200,6434278640,9450,9450,9450,9450,0
20230630,175100,6434278640,9450,9450,9450,9450,0
20230630,175000,6434278640,9450,9450,9450,9450,0
20230630,174900,6434278640,9450,9450,9450,9450,0
20230630,174800,6434278640,9450,9450,9450,9450,0
20230630,174700,6434278640,9450,9450,9450,9450,0
20230630,174600,6434278640,9450,9450,9450,9450,0
20230630,174500,6434278640,9450,9450,9450,9450,0
20230630,174400,6434278640,9450,9450,9450,9450,0
20230630,174300,6434278640,9450,9450,9450,9450,0
20230630,174200,6434278640,9450,9450,9450,9450,0
20230630,174100,6434278640,9450,9450,9450,9450,0
20230630,174000,6434278640,9450,9450,9450,9450,0
20230630,173900,6434278640,9450,9450,9450,9450,0
20230630,173800,6434278640,9450,9450,9450,9450,0
20230630,173700,6434278640,9450,9450,9450,9450,0
20230630,173600,6434278640,9450,9450,9450,9450,0
20230630,173500,6434278640,9450,9450,9450,9450,0
20230630,173400,6434278640,9450,9450,9450,9450,0
20230630,173300,6434278640,9450,9450,9450,9450,0
20230630,173200,6434278640,9450,9450,9450,9450,0
20230630,173100,6434278640,9450,9450,9450,9450,23500
20230630,173000,6434278640,9450,9450,9450,9450,0
20230630,172900,6434278640,9450,9450,9450,9450,0
20230630,172800,6434278640,9450,9450,9450,9450,0
20230630,172700,6434278640,9450,9450,9450,9450,0
20230630,172600,6434278640,9450,9450,9450,9450,0
20230630,172500,6434278640,9450,9450,9450,9450,0
20230630,172400,6434278640,9450,9450,9450,9450,0
20230630,172300,6434278640,9450,9450,9450,9450,0
20230630,172200,6434278640,9450,9450,9450,9450,0
20230630,172100,6434278640,9450,9450,9450,9450,0
20230630,172000,6434278640,9450,9450,9450,9450,0
20230630,171900,6434278640,9450,9450,9450,9450,0
20230630,171800,6434278640,9450,9450,9450,9450,0
20230630,171700,6434278640,9450,9450,9450,9450,0
20230630,171600,6434278640,9450,9450,9450,9450,0
20230630,171500,6434278640,9450,9450,9450,9450,0
20230630,171400,6434278640,9450,9450,9450,9450,0
20230630,171300,6434278640,9450,9450,9450,9450,0
20230630,171200,6434278640,9450,9450,9450,9450,0
20230630,171100,6434278640,9450,9450,9450,9450,0
20230630,171000,6434278640,9450,9450,9450,9450,0
20230630,170900,6434278640,9450,9450,9450,9450,0
20230630,170800,6434278640,9450,9450,9450,9450,0
20230630,170700,6434278640,9450,9450,9450,9450,0
20230630,170600,6434278640,9450,9450,9450,9450,0
20230630,170500,6434278640,9450,9450,9450,9450,0
20230630,170400,6434278640,9450,9450,9450,9450,0
20230630,170300,6434278640,9450,9450,9450,9450,0
20230630,170200,6434278640,9450,9450,9450,9450,0
20230630,170100,6434278640,9450,9450,9450,9450,23500
20230630,170000,6434278640,9450,9450,9450,9450,0
20230630,165900,6434278640,9450,9450,9450,9450,0
20230630,165800,6434278640,9450,9450,9450,9450,0
20230630,165700,6434278640,9450,9450,9450,9450,0
20230630,165600,6434278640,9450,9450,9450,9450,0
20230630,165500,6434278640,9450,9450,9450,9450,0
20230630,165400,6434278640,9450,9450,9450,9450,0
20230630,165300,6434278640,9450,9450,9450,9450,0
20230630,165200,6434278640,9450,9450,9450,9450,0
20230630,165100,6434278640,9450,9450,9450,9450,0
20230630,165000,6434278640,9450,9450,9450,9450,0
20230630,164900,6434278640,9450,9450,9450,9450,0
20230630,164800,6434278640,9450,9450,9450,9450,0
20230630,164700,6434278640,9450,9450,9450,9450,0
20230630,164600,6434278640,9450,9450,9450,9450,0
20230630,164500,6434278640,9450,9450,9450,9450,0
20230630,164400,6434278640,9450,9450,9450,9450,0
20230630,164300,6434278640,9450,9450,9450,9450,0
20230630,164200,6434278640,9450,9450,9450,9450,0
20230630,164100,6434278640,9450,9450,9450,9450,0
20230630,164000,6434278640,9450,9450,9450,9450,0
20230630,163900,6434278640,9450,9450,9450,9450,0
20230630,163800,6434278640,9450,9450,9450,9450,0
20230630,163700,6434278640,9450,9450,9450,9450,0
20230630,163600,6434278640,9450,9450,9450,9450,0
20230630,163500,6434278640,9450,9450,9450,9450,0
20230630,163400,6434278640,9450,9450,9450,9450,0
20230630,163300,6434278640,9450,9450,9450,9450,0
20230630,163200,6434278640,9450,9450,9450,9450,0
20230630,163100,6434278640,9450,9450,9450,9450,23500
20230630,163000,6434278640,9450,9450,9450,9450,0
20230630,162900,6434278640,9450,9450,9450,9450,0
20230630,162800,6434278640,9450,9450,9450,9450,0
20230630,162700,6434278640,9450,9450,9450,9450,0
20230630,162600,6434278640,9450,9450,9450,9450,0
20230630,162500,6434278640,9450,9450,9450,9450,0
20230630,162400,6434278640,9450,9450,9450,9450,0
20230630,162300,6434278640,9450,9450,9450,9450,0
20230630,162200,6434278640,9450,9450,9450,9450,0
20230630,162100,6434278640,9450,9450,9450,9450,0
20230630,162000,6434278640,9450,9450,9450,9450,0
20230630,161900,6434278640,9450,9450,9450,9450,0
20230630,161800,6434278640,9450,9450,9450,9450,0
20230630,161700,6434278640,9450,9450,9450,9450,0
20230630,161600,6434278640,9450,9450,9450,9450,0
20230630,161500,6434278640,9450,9450,9450,9450,0
20230630,161400,6434278640,9450,9450,9450,9450,0
20230630,161300,6434278640,9450,9450,9450,9450,0
20230630,161200,6434278640,9450,9450,9450,9450,0
20230630,161100,6434278640,9450,9450,9450,9450,0
20230630,161000,6434278640,9450,9450,9450,9450,0
20230630,160900,6434278640,9450,9450,9450,9450,0
20230630,160800,6434278640,9450,9450,9450,9450,0
20230630,160700,6434278640,9450,9450,9450,9450,0
20230630,160600,6434278640,9450,9450,9450,9450,0
20230630,160500,6434278640,9450,9450,9450,9450,0
20230630,160400,6434278640,9450,9450,9450,9450,0
20230630,160300,6434278640,9450,9450,9450,9450,0
20230630,160200,6434278640,9450,9450,9450,9450,0
20230630,160100,6434278640,9450,9450,9450,9450,23500
20230630,160000,6434278640,9450,9450,9450,9450,0
20230630,155900,6434278640,9450,9450,9450,9450,0
20230630,155800,6434278640,9450,9450,9450,9450,0
20230630,155700,6434278640,9450,9450,9450,9450,0
20230630,155600,6434278640,9450,9450,9450,9450,0
20230630,155500,6434278640,9450,9450,9450,9450,0
20230630,155400,6434278640,9450,9450,9450,9450,0
20230630,155300,6434278640,9450,9450,9450,9450,0
20230630,155200,6434278640,9450,9450,9450,9450,0
20230630,155100,6434278640,9450,9450,9450,9450,0
20230630,155000,6434278640,9450,9450,9450,9450,0
20230630,154900,6434278640,9450,9450,9450,9450,0
20230630,154800,6434278640,9450,9450,9450,9450,0
20230630,154700,6434278640,9450,9450,9450,9450,0
20230630,154600,6434278640,9450,9450,9450,9450,0
20230630,154500,6434278640,9450,9450,9450,9450,0
20230630,154400,6434278640,9450,9450,9450,9450,0
20230630,154300,6434278640,9450,9450,9450,9450,0
20230630,154200,6434278640,9450,9450,9450,9450,0
20230630,154100,6434278640,9450,9450,9450,9450,0
20230630,154000,6434278640,9450,9450,9450,9450,0
20230630,153900,6434278640,9450,9450,9450,9450,0
20230630,153800,6434278640,9450,9450,9450,9450,0
20230630,153700,6434278640,9450,9450,9450,9450,0
20230630,153600,6434278640,9450,9450,9450,9450,0
20230630,153500,6434278640,9450,9450,9450,9450,0
20230630,153400,6434278640,9450,9450,9450,9450,0
20230630,153300,6434278640,9450,9450,9450,9450,0
20230630,153200,6434278640,9450,9450,9450,9450,0
20230630,153100,6434278640,9450,9450,9450,9450,23500
20230630,153000,6434278640,9450,9450,9450,9450,23500
20230630,152900,6212203640,9370,9370,9370,9370,0
20230630,152800,6212203640,9370,9370,9370,9370,0
20230630,152700,6212203640,9370,9370,9370,9370,0
20230630,152600,6212203640,9370,9370,9370,9370,0
20230630,152500,6212203640,9370,9370,9370,9370,0
20230630,152400,6212203640,9370,9370,9370,9370,0
20230630,152300,6212203640,9370,9370,9370,9370,0
20230630,152200,6212203640,9370,9370,9370,9370,0
20230630,152100,6212203640,9370,9370,9370,9370,0
20230630,152000,6212203640,9370,9370,9370,9370,0
20230630,151900,6212203640,9370,9370,9370,9350,953
20230630,151800,6203283990,9370,9350,9370,9350,302
20230630,151700,6200458360,9350,9350,9370,9340,1973
20230630,151600,6181998430,9360,9360,9360,9340,1435
20230630,151500,6168582000,9360,9350,9360,9350,2171
20230630,151400,6148280940,9360,9380,9380,9350,1405
20230630,151300,6135129120,9360,9390,9390,9360,257
20230630,151200,6132723030,9390,9360,9390,9360,513
20230630,151100,6127920990,9360,9400,9410,9360,6710
20230630,151000,6064989310,9400,9410,9420,9400,930
20230630,150900,6056238520,9420,9420,9420,9410,408
20230630,150800,6052396590,9410,9400,9420,9400,590
20230630,150700,6046845470,9400,9410,9410,9400,623
20230630,150600,6040986390,9410,9410,9410,9400,1070
20230630,150500,6030918190,9410,9380,9420,9380,5146
20230630,150400,5982527950,9390,9370,9390,9360,2989
20230630,150300,5954506920,9360,9360,9370,9360,161
20230630,150200,5952999690,9370,9370,9370,9370,181
20230630,150100,5951303720,9370,9370,9370,9370,206
20230630,150000,5949373500,9370,9370,9380,9360,189
20230630,145900,5947602580,9370,9380,9380,9370,204
20230630,145800,5945691010,9370,9380,9380,9370,150
20230630,145700,5944284510,9390,9400,9400,9360,1107
20230630,145600,5933893990,9390,9370,9400,9360,2069
20230630,145500,5914488630,9360,9330,9360,9330,946
20230630,145400,5905653700,9320,9320,9320,9310,1221
20230630,145300,5894283630,9320,9320,9330,9320,2091
20230630,145200,5874795500,9320,9340,9350,9320,3328
20230630,145100,5843745970,9340,9350,9350,9340,278
20230630,145000,5841148450,9350,9370,9370,9320,2261
20230630,144900,5820025780,9360,9370,9370,9360,1486
20230630,144800,5806108690,9380,9380,9390,9370,2268
20230630,144700,5784842600,9380,9390,9390,9380,721
20230630,144600,5778075590,9380,9390,9390,9380,205
20230630,144500,5776151650,9390,9380,9390,9380,990
20230630,144400,5766857600,9390,9390,9390,9380,775
20230630,144300,5759582310,9390,9370,9390,9370,768
20230630,144200,5752382930,9370,9370,9380,9370,51
20230630,144100,5751905050,9370,9350,9380,9350,484
20230630,144000,5747374940,9350,9370,9370,9350,1130
20230630,143900,5736794930,9380,9380,9380,9380,250
20230630,143800,5734449930,9390,9360,9400,9360,1852
20230630,143700,5717079510,9350,9360,9360,9350,316
20230630,143600,5714123550,9350,9360,9360,9350,440
20230630,143500,5710007850,9360,9340,9360,9340,294
20230630,143400,5707256390,9330,9330,9330,9330,282
20230630,143300,5704625330,9340,9340,9340,9340,648
20230630,143200,5698573010,9340,9360,9360,9340,184
20230630,143100,5696852650,9350,9350,9350,9350,74
20230630,143000,5696160750,9360,9360,9360,9350,1218
20230630,142900,5684768390,9360,9350,9360,9350,330
20230630,142800,5681680530,9360,9360,9360,9360,251
20230630,142700,5679331170,9360,9360,9370,9360,202
20230630,142600,5677440440,9360,9350,9360,9350,1948
20230630,142500,5659208960,9360,9360,9360,9350,216
20230630,142400,5657188440,9360,9340,9360,9340,40
20230630,142300,5656814300,9370,9370,9370,9340,923
20230630,142200,5648183930,9370,9380,9380,9350,596
20230630,142100,5642605070,9380,9380,9390,9380,543
20230630,142000,5637511720,9390,9350,9390,9350,46
20230630,141900,5637079980,9350,9390,9390,9350,1542
20230630,141800,5622614670,9400,9410,9410,9400,663
20230630,141700,5616380850,9420,9430,9440,9420,995
20230630,141600,5607000240,9440,9410,9440,9410,1235
20230630,141500,5595357210,9410,9370,9430,9370,7496
20230630,141400,5524913410,9370,9370,9380,9370,581
20230630,141300,5519469430,9370,9380,9380,9370,2624
20230630,141200,5494858350,9390,9390,9400,9380,584
20230630,141100,5489372990,9400,9370,9400,9370,3056
20230630,141000,5460671780,9370,9350,9370,9340,1783
20230630,140900,5443997490,9350,9380,9380,9350,473
20230630,140800,5439574200,9380,9390,9390,9350,2683
20230630,140700,5414386050,9390,9310,9390,9310,5844
20230630,140600,5359696540,9310,9310,9310,9300,253
20230630,140500,5357341140,9310,9290,9310,9290,188
20230630,140400,5355590900,9290,9290,9290,9290,2
20230630,140300,5355572320,9280,9310,9320,9280,202
20230630,140200,5353693140,9300,9270,9300,9270,2377
20230630,140100,5331611350,9270,9240,9280,9240,320
20230630,140000,5328643360,9240,9270,9270,9240,1146
20230630,135900,5318042380,9280,9260,9280,9240,898
20230630,135800,5309722550,9240,9260,9260,9240,85
20230630,135700,5308936950,9260,9260,9260,9240,541
20230630,135600,5303930410,9260,9260,9270,9260,629
20230630,135500,5298103080,9270,9280,9280,9260,56
20230630,135400,5297584210,9280,9270,9280,9260,745
20230630,135300,5290678300,9280,9270,9280,9270,133
20230630,135200,5289445270,9280,9280,9280,9240,464
20230630,135100,5285143710,9280,9290,9290,9270,27
20230630,135000,5284893240,9290,9290,9290,9270,274
20230630,134900,5282348140,9290,9240,9300,9240,288
20230630,134800,5279683870,9240,9240,9240,9240,208
20230630,134700,5277761950,9240,9240,9240,9220,2395
20230630,134600,5255677570,9240,9230,9240,9230,2
20230630,134500,5255659100,9240,9230,9240,9230,407
20230630,134400,5251902470,9240,9240,9240,9230,67
20230630,134300,5251283950,9230,9230,9240,9230,923
20230630,134200,5242763580,9230,9240,9240,9230,621
20230630,134100,5237031640,9240,9230,9240,9230,874
20230630,134000,5228964160,9230,9230,9240,9230,277
20230630,133900,5226406450,9230,9240,9240,9220,527
20230630,133800,5221542160,9230,9240,9240,9230,386
20230630,133700,5217977470,9240,9230,9240,9220,1078
20230630,133600,5208029680,9230,9240,9250,9230,781
20230630,133500,5200813210,9250,9240,9250,9240,13
20230630,133400,5200693030,9240,9240,9240,9240,52
20230630,133300,5200212550,9240,9250,9250,9240,56
20230630,133200,5199694590,9240,9270,9300,9240,1253
20230630,133100,5188108490,9250,9250,9270,9240,62
20230630,133000,5187535040,9250,9250,9250,9240,261
20230630,132900,5185122430,9240,9230,9240,9230,117
20230630,132800,5184041460,9230,9240,9240,9230,473
20230630,132700,5179672530,9240,9250,9250,9240,716
20230630,132600,5173049590,9250,9250,9260,9250,251
20230630,132500,5170727590,9250,9270,9270,9250,722
20230630,132400,5164041350,9270,9310,9310,9270,1598
20230630,132300,5149211450,9300,9310,9310,9290,163
20230630,132200,5147695190,9310,9300,9310,9300,85
20230630,132100,5146904500,9310,9300,9310,9290,361
20230630,132000,5143547630,9310,9310,9310,9300,304
20230630,131900,5140720300,9310,9320,9320,9300,370
20230630,131800,5137275610,9320,9310,9320,9300,539
20230630,131700,5132259430,9330,9310,9330,9310,540
20230630,131600,5127226220,9320,9290,9320,9280,6518
20230630,131500,5066540040,9290,9280,9290,9280,276
20230630,131400,5063977200,9290,9290,9300,9280,494
20230630,131300,5059388090,9300,9280,9300,9280,280
20230630,131200,5056787140,9290,9260,9290,9260,954
20230630,131100,5047933880,9260,9270,9280,9260,79
20230630,131000,5047202050,9270,9250,9270,9250,601
20230630,130900,5041632600,9250,9240,9250,9240,200
20230630,130800,5039782900,9250,9240,9250,9240,196
20230630,130700,5037970700,9250,9230,9250,9230,596
20230630,130600,5032464080,9230,9230,9250,9230,1465
20230630,130500,5018932010,9230,9230,9240,9230,668
20230630,130400,5012766350,9230,9240,9250,9230,350
20230630,130300,5009532500,9230,9240,9240,9230,957
20230630,130200,5000692000,9240,9240,9250,9240,1120
20230630,130100,4990343150,9240,9250,9250,9240,349
20230630,130000,4987117840,9250,9250,9250,9240,1136
20230630,125900,4976610760,9260,9250,9260,9250,409
20230630,125800,4972827440,9260,9250,9260,9250,1421
20230630,125700,4959672980,9250,9250,9260,9250,788
20230630,125600,4952383850,9250,9280,9280,9250,1727
20230630,125500,4936389860,9270,9270,9280,9270,173
20230630,125400,4934786060,9280,9270,9280,9270,1349
20230630,125300,4922280780,9270,9280,9300,9270,2170
20230630,125200,4902155140,9300,9280,9300,9280,2818
20230630,125100,4875960190,9290,9290,9300,9270,670
20230630,125000,4869740990,9300,9280,9300,9270,1336
20230630,124900,4857349240,9280,9280,9280,9280,144
20230630,124800,4856012920,9290,9280,9290,9280,542
20230630,124700,4850982310,9290,9290,9290,9280,297
20230630,124600,4848223940,9290,9290,9300,9290,439
20230630,124500,4844145100,9300,9280,9300,9280,1785
20230630,124400,4827572590,9280,9270,9280,9270,663
20230630,124300,4821421510,9270,9280,9290,9270,2600
20230630,124200,4797298310,9280,9260,9280,9260,151
20230630,124100,4795898030,9260,9250,9280,9250,204
20230630,124000,4794010060,9250,9250,9260,9250,852
20230630,123900,4786128900,9260,9260,9260,9250,549
20230630,123800,4781045810,9260,9260,9280,9260,260
20230630,123700,4778638190,9250,9260,9260,9250,1035
20230630,123600,4769054320,9260,9260,9280,9250,1754
20230630,123500,4752819290,9260,9270,9270,9260,1186
20230630,123400,4741832320,9260,9280,9280,9260,1087
20230630,123300,4731757310,9270,9280,9290,9270,277
20230630,123200,4729188730,9290,9290,9290,9280,120
20230630,123100,4728074900,9300,9280,9300,9280,134
20230630,123000,4726829110,9290,9270,9290,9260,2729
20230630,122900,4701525700,9270,9310,9310,9270,5101
20230630,122800,4654143250,9310,9310,9320,9310,2220
20230630,122700,4633473650,9310,9320,9320,9310,2795
20230630,122600,4607425170,9330,9340,9340,9320,1699
20230630,122500,4591588540,9340,9330,9340,9330,1808
20230630,122400,4574719850,9330,9330,9340,9330,372
20230630,122300,4571246630,9330,9340,9340,9330,128
20230630,122200,4570052150,9340,9330,9340,9330,783
20230630,122100,4562745020,9330,9340,9340,9330,1266
20230630,122000,4550921630,9340,9360,9360,9340,1816
20230630,121900,4533934360,9360,9380,9380,9350,135
20230630,121800,4532671370,9350,9350,9380,9340,1406
20230630,121700,4519532980,9350,9380,9380,9350,2756
20230630,121600,4493709630,9380,9380,9380,9370,589
20230630,121500,4488187700,9390,9370,9390,9370,989
20230630,121400,4478917660,9370,9380,9380,9370,1293
20230630,121300,4466790470,9380,9360,9380,9350,3167
20230630,121200,4437141350,9360,9350,9370,9330,3209
20230630,121100,4407155700,9350,9350,9350,9330,3450
20230630,121000,4374949700,9330,9360,9360,9330,5861
20230630,120900,4320170240,9360,9380,9390,9360,2614
20230630,120800,4295670390,9390,9420,9440,9380,4838
20230630,120700,4250173330,9420,9400,9430,9400,4922
20230630,120600,4203823270,9400,9400,9410,9380,2474
20230630,120500,4180572400,9410,9360,9430,9360,5159
20230630,120400,4132094320,9360,9390,9410,9360,5950
20230630,120300,4076263330,9400,9430,9430,9370,6534
20230630,120200,4014837180,9430,9350,9440,9350,8289
20230630,120100,3936850690,9350,9350,9370,9340,6570
20230630,120000,3875427710,9340,9360,9390,9340,11683
20230630,115900,3766103930,9360,9410,9430,9360,6284
20230630,115800,3707132930,9410,9400,9480,9400,11484
20230630,115700,3598876670,9400,9520,9530,9340,28717
20230630,115600,3328065450,9540,9570,9590,9380,34789
20230630,115500,2998648510,9580,9370,9630,9360,67130
20230630,115400,2360785240,9370,9300,9370,9300,11319
20230630,115300,2255276090,9290,9270,9300,9270,463
20230630,115200,2250976390,9270,9290,9290,9270,187
20230630,115100,2249240460,9290,9270,9290,9260,1501
20230630,115000,2235332040,9260,9280,9290,9260,1769
20230630,114900,2218927330,9280,9280,9280,9260,1577
20230630,114800,2204312400,9280,9290,9290,9270,1262
20230630,114700,2192599730,9290,9290,9290,9290,1577
20230630,114600,2177949400,9290,9280,9290,9280,3662
20230630,114500,2143939510,9280,9300,9300,9280,2899
20230630,114400,2116993110,9300,9290,9300,9280,6040
20230630,114300,2060881630,9290,9280,9310,9280,5870
20230630,114200,2006316560,9270,9260,9300,9260,5787
20230630,114100,1952606930,9260,9230,9270,9230,6843
20230630,114000,1889347460,9220,9220,9230,9220,313
20230630,113900,1886460110,9240,9220,9240,9220,3678
20230630,113800,1852510790,9220,9210,9230,9210,943
20230630,113700,1843814720,9230,9160,9230,9160,2406
20230630,113600,1821653220,9160,9160,9170,9150,4433
20230630,113500,1781042690,9160,9200,9200,9160,1872
20230630,113400,1763871680,9200,9190,9210,9190,422
20230630,113300,1759991900,9190,9200,9210,9190,2344
20230630,113200,1738412220,9210,9190,9240,9190,2282
20230630,113100,1717371780,9190,9200,9210,9190,1192
20230630,113000,1706408850,9200,9200,9220,9200,5111
20230630,112900,1659325920,9200,9170,9210,9170,4091
20230630,112800,1621740540,9170,9150,9170,9140,3496
20230630,112700,1589736060,9140,9140,9160,9140,2893
20230630,112600,1563270170,9120,9140,9150,9120,567
20230630,112500,1558090580,9140,9100,9140,9080,7480
20230630,112400,1489926520,9100,9120,9120,9100,996
20230630,112300,1480862720,9100,9120,9120,9100,1447
20230630,112200,1467671780,9130,9120,9130,9110,5148
20230630,112100,1420720970,9120,9110,9130,9110,4958
20230630,112000,1375515350,9120,9070,9120,9070,6434
20230630,111900,1316988650,9070,9050,9070,9050,3078
20230630,111800,1289115740,9050,9040,9050,9040,1517
20230630,111700,1275396140,9040,9020,9040,9020,1639
20230630,111600,1260601760,9020,9010,9020,9010,306
20230630,111500,1257841650,9000,9000,9000,9000,407
20230630,111400,1254178650,9000,9010,9020,9000,857
20230630,111300,1246459040,9010,9000,9010,9000,1533
20230630,111200,1232650240,9000,9000,9000,9000,1
20230630,111100,1232641240,8980,9000,9000,8980,845
20230630,111000,1225040980,9010,9010,9010,9000,1017
20230630,110900,1215882810,9010,9000,9010,9000,4450
20230630,110800,1175828100,9000,8980,9000,8980,731
20230630,110700,1169257050,8980,8980,8980,8980,20
20230630,110600,1169077450,8980,8940,8980,8940,59
20230630,110500,1168549950,8970,8980,8980,8970,23
20230630,110400,1168343520,8930,8930,8930,8930,0
20230630,110300,1168343520,8930,8980,8980,8930,7051
20230630,110200,1105229250,8980,8980,8980,8970,259
20230630,110100,1102904120,8980,8980,8980,8980,0
20230630,110000,1102904120,8980,8980,8980,8980,0
20230630,105900,1102904120,8980,8980,8980,8980,117
20230630,105800,1101853460,8980,8980,8980,8980,42
20230630,105700,1101476300,8980,8990,8990,8980,210
20230630,105600,1099590200,8990,8990,8990,8990,63
20230630,105500,1099023830,8980,8990,8990,8980,11
20230630,105400,1098924950,9000,9000,9000,9000,0
20230630,105300,1098924950,9000,9000,9000,9000,6
20230630,105200,1098870950,9000,8990,9000,8990,6
20230630,105100,1098817000,8990,8990,8990,8990,137
20230630,105000,1097585370,8990,8990,8990,8990,7
20230630,104900,1097522440,8990,8990,8990,8990,1
20230630,104800,1097513450,8990,8980,8990,8970,100
20230630,104700,1096615160,8990,8990,8990,8990,22
20230630,104600,1096417380,8990,8990,8990,8990,18
20230630,104500,1096255560,9000,9010,9010,9000,68
20230630,104400,1095643430,9010,9010,9010,9010,6
20230630,104300,1095589370,9020,9020,9020,9020,50
20230630,104200,1095138370,9030,9010,9030,9010,1171
20230630,104100,1084567440,8990,8970,8990,8970,448
20230630,104000,1080542860,8950,8960,8960,8950,233
20230630,103900,1078456310,8960,8950,8960,8950,93
20230630,103800,1077623650,8950,8960,8970,8950,3208
20230630,103700,1048908000,8960,8960,8960,8960,348
20230630,103600,1045789920,8970,8970,8970,8960,377
20230630,103500,1042411500,8970,8970,8970,8970,10
20230630,103400,1042321800,8970,8990,8990,8970,344
20230630,103300,1039234120,8990,8990,8990,8990,0
20230630,103200,1039234120,8990,8990,8990,8990,1
20230630,103100,1039225130,8970,8990,8990,8970,1901
20230630,103000,1022168570,8990,9000,9000,8990,138
20230630,102900,1020926600,9000,9000,9000,9000,3
20230630,102800,1020899600,9000,9000,9000,9000,111
20230630,102700,1019900600,9000,9010,9010,9000,360
20230630,102600,1016660590,9000,9000,9000,9000,16
20230630,102500,1016516590,9040,9030,9040,9030,223
20230630,102400,1014500920,9040,9020,9040,8990,163
20230630,102300,1013034940,9040,9010,9040,9010,3368
20230630,102200,982638950,9010,9010,9010,9010,120
20230630,102100,981557750,9010,9010,9010,9010,286
20230630,102000,978980890,9010,9000,9010,9000,108
20230630,101900,978007880,9000,9010,9020,9000,702
20230630,101800,971687810,9010,9010,9010,9010,101
20230630,101700,970777800,9020,9020,9020,9020,2
20230630,101600,970759760,8990,8980,8990,8980,226
20230630,101500,968729400,8990,9020,9020,8990,71
20230630,101400,968090000,9020,9020,9020,9020,100
20230630,101300,967188000,9020,8980,9020,8980,4147
20230630,101200,929850980,8970,8960,8970,8960,302
20230630,101100,927142340,8960,8960,8960,8960,228
20230630,101000,925099460,8980,8980,8980,8980,0
20230630,100900,925099460,8980,8980,8980,8960,222
20230630,100800,923108940,8980,8980,8980,8980,123
20230630,100700,922004400,8980,9000,9000,8980,66
20230630,100600,921410560,9000,9000,9000,9000,11
20230630,100500,921311560,9000,9000,9000,8960,540
20230630,100400,916467720,8970,9000,9000,8970,364
20230630,100300,913199610,8970,9000,9000,8970,90
20230630,100200,912389940,9000,8970,9000,8960,198
20230630,100100,910614250,8970,8990,9000,8970,340
20230630,100000,907562440,8990,9000,9000,8960,38
20230630,095900,907221010,9000,8990,9000,8950,383
20230630,095800,903784060,8950,8990,8990,8950,588
20230630,095700,898514210,8990,9000,9000,8990,858
20230630,095600,890799780,9000,9010,9010,9000,306
20230630,095500,888045380,9010,9010,9010,9010,151
20230630,095400,886684870,9000,9030,9030,9000,386
20230630,095300,883207620,9040,9020,9050,9010,1849
20230630,095200,866518150,9020,9050,9060,9020,740
20230630,095100,859834320,9050,9030,9060,9030,751
20230630,095000,853037890,9030,8990,9040,8990,319
20230630,094900,850159320,9000,8970,9000,8970,4965
20230630,094800,805521260,8980,8980,8980,8980,73
20230630,094700,804865720,8980,8980,8990,8980,444
20230630,094600,800878590,8970,8940,8970,8940,1829
20230630,094500,784517530,8940,8940,8940,8930,259
20230630,094400,782203950,8940,8940,8940,8930,738
20230630,094300,775610850,8930,8940,8940,8930,759
20230630,094200,768825990,8940,8910,8950,8910,84
20230630,094100,768075920,8950,8950,8950,8950,11
20230630,094000,767977470,8960,8960,8960,8960,200
20230630,093900,766185470,8970,8960,8970,8960,332
20230630,093800,763207500,8970,8970,8970,8970,102
20230630,093700,762292560,8890,8980,8980,8890,1355
20230630,093600,750188190,8980,8970,8980,8940,231
20230630,093500,748116240,8940,8980,8980,8940,212
20230630,093400,746217480,8980,8930,8980,8930,147
20230630,093300,744901720,8930,8900,8930,8900,128
20230630,093200,743759150,8900,8880,8900,8870,4163
20230630,093100,706789980,8880,8880,8880,8860,130
20230630,093000,705636080,8880,8880,8890,8860,1525
20230630,092900,692093370,8880,8840,8880,8840,4091
20230630,092800,655838690,8840,8850,8850,8840,2015
20230630,092700,638014590,8850,8840,8850,8840,1869
20230630,092600,621491220,8850,8840,8860,8840,2555
20230630,092500,598883960,8840,8840,8850,8840,493
20230630,092400,594523120,8840,8850,8860,8840,2812
20230630,092300,569635830,8860,8860,8880,8860,2327
20230630,092200,549007950,8870,8870,8880,8870,2741
20230630,092100,524673420,8850,8910,8910,8830,2018
20230630,092000,506782140,8910,8900,8910,8900,719
20230630,091900,500383030,8900,8860,8900,8860,2625
20230630,091800,477060120,8850,8840,8870,8840,158
20230630,091700,475661830,8880,8840,8890,8820,4384
20230630,091600,436918240,8840,8840,8900,8820,3155
20230630,091500,409023690,8830,8870,8870,8820,3078
20230630,091400,381850290,8870,8950,8950,8870,13872
20230630,091300,258269320,8950,8990,8990,8950,3917
20230630,091200,223196410,8990,8970,8990,8960,1022
20230630,091100,214026600,8970,8970,8970,8960,1485
20230630,091000,200716560,8960,8970,9000,8960,3318
20230630,090900,170966730,9000,9000,9000,8970,576
20230630,090800,165788760,9000,8970,9000,8960,1273
20230630,090700,154370310,8970,9000,9000,8970,246
20230630,090600,152163290,8970,8970,8990,8960,2526
20230630,090500,129505960,8970,8980,8980,8960,3439
20230630,090400,98670810,8970,9010,9010,8970,2403
20230630,090300,77093550,9000,9020,9020,9000,3102
20230630,090200,49172620,9000,9000,9020,9000,723
20230630,090100,42659040,9010,9060,9060,9010,199
20230630,090000,40864890,9010,9030,9030,9010,4327