stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194700,3391255560,7180,7180,7180,7180,17492
20230630,194600,3391255560,7180,7180,7180,7180,0
20230630,194500,3391255560,7180,7180,7180,7180,0
20230630,194400,3391255560,7180,7180,7180,7180,0
20230630,194300,3391255560,7180,7180,7180,7180,0
20230630,194200,3391255560,7180,7180,7180,7180,0
20230630,194100,3391255560,7180,7180,7180,7180,0
20230630,194000,3391255560,7180,7180,7180,7180,0
20230630,193900,3391255560,7180,7180,7180,7180,0
20230630,193800,3391255560,7180,7180,7180,7180,0
20230630,193700,3391255560,7180,7180,7180,7180,0
20230630,193600,3391255560,7180,7180,7180,7180,0
20230630,193500,3391255560,7180,7180,7180,7180,0
20230630,193400,3391255560,7180,7180,7180,7180,0
20230630,193300,3391255560,7180,7180,7180,7180,0
20230630,193200,3391255560,7180,7180,7180,7180,0
20230630,193100,3391255560,7180,7180,7180,7180,0
20230630,193000,3391255560,7180,7180,7180,7180,0
20230630,192900,3391255560,7180,7180,7180,7180,0
20230630,192800,3391255560,7180,7180,7180,7180,0
20230630,192700,3391255560,7180,7180,7180,7180,0
20230630,192600,3391255560,7180,7180,7180,7180,0
20230630,192500,3391255560,7180,7180,7180,7180,0
20230630,192400,3391255560,7180,7180,7180,7180,0
20230630,192300,3391255560,7180,7180,7180,7180,0
20230630,192200,3391255560,7180,7180,7180,7180,0
20230630,192100,3391255560,7180,7180,7180,7180,0
20230630,192000,3391255560,7180,7180,7180,7180,0
20230630,191900,3391255560,7180,7180,7180,7180,0
20230630,191800,3391255560,7180,7180,7180,7180,0
20230630,191700,3391255560,7180,7180,7180,7180,17492
20230630,191600,3391255560,7180,7180,7180,7180,0
20230630,191500,3391255560,7180,7180,7180,7180,0
20230630,191400,3391255560,7180,7180,7180,7180,0
20230630,191300,3391255560,7180,7180,7180,7180,0
20230630,191200,3391255560,7180,7180,7180,7180,0
20230630,191100,3391255560,7180,7180,7180,7180,0
20230630,191000,3391255560,7180,7180,7180,7180,0
20230630,190900,3391255560,7180,7180,7180,7180,0
20230630,190800,3391255560,7180,7180,7180,7180,0
20230630,190700,3391255560,7180,7180,7180,7180,0
20230630,190600,3391255560,7180,7180,7180,7180,0
20230630,190500,3391255560,7180,7180,7180,7180,0
20230630,190400,3391255560,7180,7180,7180,7180,0
20230630,190300,3391255560,7180,7180,7180,7180,0
20230630,190200,3391255560,7180,7180,7180,7180,0
20230630,190100,3391255560,7180,7180,7180,7180,0
20230630,190000,3391255560,7180,7180,7180,7180,0
20230630,185900,3391255560,7180,7180,7180,7180,0
20230630,185800,3391255560,7180,7180,7180,7180,0
20230630,185700,3391255560,7180,7180,7180,7180,0
20230630,185600,3391255560,7180,7180,7180,7180,0
20230630,185500,3391255560,7180,7180,7180,7180,0
20230630,185400,3391255560,7180,7180,7180,7180,0
20230630,185300,3391255560,7180,7180,7180,7180,0
20230630,185200,3391255560,7180,7180,7180,7180,0
20230630,185100,3391255560,7180,7180,7180,7180,0
20230630,185000,3391255560,7180,7180,7180,7180,0
20230630,184900,3391255560,7180,7180,7180,7180,0
20230630,184800,3391255560,7180,7180,7180,7180,0
20230630,184700,3391255560,7180,7180,7180,7180,17492
20230630,184600,3391255560,7180,7180,7180,7180,0
20230630,184500,3391255560,7180,7180,7180,7180,0
20230630,184400,3391255560,7180,7180,7180,7180,0
20230630,184300,3391255560,7180,7180,7180,7180,0
20230630,184200,3391255560,7180,7180,7180,7180,0
20230630,184100,3391255560,7180,7180,7180,7180,0
20230630,184000,3391255560,7180,7180,7180,7180,0
20230630,183900,3391255560,7180,7180,7180,7180,0
20230630,183800,3391255560,7180,7180,7180,7180,0
20230630,183700,3391255560,7180,7180,7180,7180,0
20230630,183600,3391255560,7180,7180,7180,7180,0
20230630,183500,3391255560,7180,7180,7180,7180,0
20230630,183400,3391255560,7180,7180,7180,7180,0
20230630,183300,3391255560,7180,7180,7180,7180,0
20230630,183200,3391255560,7180,7180,7180,7180,0
20230630,183100,3391255560,7180,7180,7180,7180,0
20230630,183000,3391255560,7180,7180,7180,7180,0
20230630,182900,3391255560,7180,7180,7180,7180,0
20230630,182800,3391255560,7180,7180,7180,7180,0
20230630,182700,3391255560,7180,7180,7180,7180,0
20230630,182600,3391255560,7180,7180,7180,7180,0
20230630,182500,3391255560,7180,7180,7180,7180,0
20230630,182400,3391255560,7180,7180,7180,7180,0
20230630,182300,3391255560,7180,7180,7180,7180,0
20230630,182200,3391255560,7180,7180,7180,7180,0
20230630,182100,3391255560,7180,7180,7180,7180,0
20230630,182000,3391255560,7180,7180,7180,7180,0
20230630,181900,3391255560,7180,7180,7180,7180,0
20230630,181800,3391255560,7180,7180,7180,7180,0
20230630,181700,3391255560,7180,7180,7180,7180,17492
20230630,181600,3391255560,7180,7180,7180,7180,0
20230630,181500,3391255560,7180,7180,7180,7180,0
20230630,181400,3391255560,7180,7180,7180,7180,0
20230630,181300,3391255560,7180,7180,7180,7180,0
20230630,181200,3391255560,7180,7180,7180,7180,0
20230630,181100,3391255560,7180,7180,7180,7180,0
20230630,181000,3391255560,7180,7180,7180,7180,0
20230630,180900,3391255560,7180,7180,7180,7180,0
20230630,180800,3391255560,7180,7180,7180,7180,0
20230630,180700,3391255560,7180,7180,7180,7180,0
20230630,180600,3391255560,7180,7180,7180,7180,0
20230630,180500,3391255560,7180,7180,7180,7180,0
20230630,180400,3391255560,7180,7180,7180,7180,0
20230630,180300,3391255560,7180,7180,7180,7180,0
20230630,180200,3391255560,7180,7180,7180,7180,0
20230630,180100,3391255560,7180,7180,7180,7180,0
20230630,180000,3391255560,7180,7180,7180,7180,0
20230630,175900,3391255560,7180,7180,7180,7180,0
20230630,175800,3391255560,7180,7180,7180,7180,0
20230630,175700,3391255560,7180,7180,7180,7180,0
20230630,175600,3391255560,7180,7180,7180,7180,0
20230630,175500,3391255560,7180,7180,7180,7180,0
20230630,175400,3391255560,7180,7180,7180,7180,0
20230630,175300,3391255560,7180,7180,7180,7180,0
20230630,175200,3391255560,7180,7180,7180,7180,0
20230630,175100,3391255560,7180,7180,7180,7180,0
20230630,175000,3391255560,7180,7180,7180,7180,0
20230630,174900,3391255560,7180,7180,7180,7180,0
20230630,174800,3391255560,7180,7180,7180,7180,0
20230630,174700,3391255560,7180,7180,7180,7180,17492
20230630,174600,3391255560,7180,7180,7180,7180,0
20230630,174500,3391255560,7180,7180,7180,7180,0
20230630,174400,3391255560,7180,7180,7180,7180,0
20230630,174300,3391255560,7180,7180,7180,7180,0
20230630,174200,3391255560,7180,7180,7180,7180,0
20230630,174100,3391255560,7180,7180,7180,7180,0
20230630,174000,3391255560,7180,7180,7180,7180,0
20230630,173900,3391255560,7180,7180,7180,7180,0
20230630,173800,3391255560,7180,7180,7180,7180,0
20230630,173700,3391255560,7180,7180,7180,7180,0
20230630,173600,3391255560,7180,7180,7180,7180,0
20230630,173500,3391255560,7180,7180,7180,7180,0
20230630,173400,3391255560,7180,7180,7180,7180,0
20230630,173300,3391255560,7180,7180,7180,7180,0
20230630,173200,3391255560,7180,7180,7180,7180,0
20230630,173100,3391255560,7180,7180,7180,7180,0
20230630,173000,3391255560,7180,7180,7180,7180,0
20230630,172900,3391255560,7180,7180,7180,7180,0
20230630,172800,3391255560,7180,7180,7180,7180,0
20230630,172700,3391255560,7180,7180,7180,7180,0
20230630,172600,3391255560,7180,7180,7180,7180,0
20230630,172500,3391255560,7180,7180,7180,7180,0
20230630,172400,3391255560,7180,7180,7180,7180,0
20230630,172300,3391255560,7180,7180,7180,7180,0
20230630,172200,3391255560,7180,7180,7180,7180,0
20230630,172100,3391255560,7180,7180,7180,7180,0
20230630,172000,3391255560,7180,7180,7180,7180,0
20230630,171900,3391255560,7180,7180,7180,7180,0
20230630,171800,3391255560,7180,7180,7180,7180,0
20230630,171700,3391255560,7180,7180,7180,7180,17492
20230630,171600,3391255560,7180,7180,7180,7180,0
20230630,171500,3391255560,7180,7180,7180,7180,0
20230630,171400,3391255560,7180,7180,7180,7180,0
20230630,171300,3391255560,7180,7180,7180,7180,0
20230630,171200,3391255560,7180,7180,7180,7180,0
20230630,171100,3391255560,7180,7180,7180,7180,0
20230630,171000,3391255560,7180,7180,7180,7180,0
20230630,170900,3391255560,7180,7180,7180,7180,0
20230630,170800,3391255560,7180,7180,7180,7180,0
20230630,170700,3391255560,7180,7180,7180,7180,0
20230630,170600,3391255560,7180,7180,7180,7180,0
20230630,170500,3391255560,7180,7180,7180,7180,0
20230630,170400,3391255560,7180,7180,7180,7180,0
20230630,170300,3391255560,7180,7180,7180,7180,0
20230630,170200,3391255560,7180,7180,7180,7180,0
20230630,170100,3391255560,7180,7180,7180,7180,0
20230630,170000,3391255560,7180,7180,7180,7180,0
20230630,165900,3391255560,7180,7180,7180,7180,0
20230630,165800,3391255560,7180,7180,7180,7180,0
20230630,165700,3391255560,7180,7180,7180,7180,0
20230630,165600,3391255560,7180,7180,7180,7180,0
20230630,165500,3391255560,7180,7180,7180,7180,0
20230630,165400,3391255560,7180,7180,7180,7180,0
20230630,165300,3391255560,7180,7180,7180,7180,0
20230630,165200,3391255560,7180,7180,7180,7180,0
20230630,165100,3391255560,7180,7180,7180,7180,0
20230630,165000,3391255560,7180,7180,7180,7180,0
20230630,164900,3391255560,7180,7180,7180,7180,0
20230630,164800,3391255560,7180,7180,7180,7180,0
20230630,164700,3391255560,7180,7180,7180,7180,17492
20230630,164600,3391255560,7180,7180,7180,7180,0
20230630,164500,3391255560,7180,7180,7180,7180,0
20230630,164400,3391255560,7180,7180,7180,7180,0
20230630,164300,3391255560,7180,7180,7180,7180,0
20230630,164200,3391255560,7180,7180,7180,7180,0
20230630,164100,3391255560,7180,7180,7180,7180,0
20230630,164000,3391255560,7180,7180,7180,7180,0
20230630,163900,3391255560,7180,7180,7180,7180,0
20230630,163800,3391255560,7180,7180,7180,7180,0
20230630,163700,3391255560,7180,7180,7180,7180,0
20230630,163600,3391255560,7180,7180,7180,7180,0
20230630,163500,3391255560,7180,7180,7180,7180,0
20230630,163400,3391255560,7180,7180,7180,7180,0
20230630,163300,3391255560,7180,7180,7180,7180,0
20230630,163200,3391255560,7180,7180,7180,7180,0
20230630,163100,3391255560,7180,7180,7180,7180,0
20230630,163000,3391255560,7180,7180,7180,7180,0
20230630,162900,3391255560,7180,7180,7180,7180,0
20230630,162800,3391255560,7180,7180,7180,7180,0
20230630,162700,3391255560,7180,7180,7180,7180,0
20230630,162600,3391255560,7180,7180,7180,7180,0
20230630,162500,3391255560,7180,7180,7180,7180,0
20230630,162400,3391255560,7180,7180,7180,7180,0
20230630,162300,3391255560,7180,7180,7180,7180,0
20230630,162200,3391255560,7180,7180,7180,7180,0
20230630,162100,3391255560,7180,7180,7180,7180,0
20230630,162000,3391255560,7180,7180,7180,7180,0
20230630,161900,3391255560,7180,7180,7180,7180,0
20230630,161800,3391255560,7180,7180,7180,7180,0
20230630,161700,3391255560,7180,7180,7180,7180,17492
20230630,161600,3391255560,7180,7180,7180,7180,0
20230630,161500,3391255560,7180,7180,7180,7180,0
20230630,161400,3391255560,7180,7180,7180,7180,0
20230630,161300,3391255560,7180,7180,7180,7180,0
20230630,161200,3391255560,7180,7180,7180,7180,0
20230630,161100,3391255560,7180,7180,7180,7180,0
20230630,161000,3391255560,7180,7180,7180,7180,0
20230630,160900,3391255560,7180,7180,7180,7180,0
20230630,160800,3391255560,7180,7180,7180,7180,0
20230630,160700,3391255560,7180,7180,7180,7180,0
20230630,160600,3391255560,7180,7180,7180,7180,0
20230630,160500,3391255560,7180,7180,7180,7180,0
20230630,160400,3391255560,7180,7180,7180,7180,0
20230630,160300,3391255560,7180,7180,7180,7180,0
20230630,160200,3391255560,7180,7180,7180,7180,0
20230630,160100,3391255560,7180,7180,7180,7180,0
20230630,160000,3391255560,7180,7180,7180,7180,0
20230630,155900,3391255560,7180,7180,7180,7180,0
20230630,155800,3391255560,7180,7180,7180,7180,0
20230630,155700,3391255560,7180,7180,7180,7180,0
20230630,155600,3391255560,7180,7180,7180,7180,0
20230630,155500,3391255560,7180,7180,7180,7180,0
20230630,155400,3391255560,7180,7180,7180,7180,0
20230630,155300,3391255560,7180,7180,7180,7180,0
20230630,155200,3391255560,7180,7180,7180,7180,0
20230630,155100,3391255560,7180,7180,7180,7180,0
20230630,155000,3391255560,7180,7180,7180,7180,0
20230630,154900,3391255560,7180,7180,7180,7180,0
20230630,154800,3391255560,7180,7180,7180,7180,0
20230630,154700,3391255560,7180,7180,7180,7180,17492
20230630,154600,3391255560,7180,7180,7180,7180,0
20230630,154500,3391255560,7180,7180,7180,7180,0
20230630,154400,3391255560,7180,7180,7180,7180,0
20230630,154300,3391255560,7180,7180,7180,7180,0
20230630,154200,3391255560,7180,7180,7180,7180,0
20230630,154100,3391255560,7180,7180,7180,7180,0
20230630,154000,3391255560,7180,7180,7180,7180,0
20230630,153900,3391255560,7180,7180,7180,7180,0
20230630,153800,3391255560,7180,7180,7180,7180,0
20230630,153700,3391255560,7180,7180,7180,7180,0
20230630,153600,3391255560,7180,7180,7180,7180,0
20230630,153500,3391255560,7180,7180,7180,7180,0
20230630,153400,3391255560,7180,7180,7180,7180,0
20230630,153300,3391255560,7180,7180,7180,7180,0
20230630,153200,3391255560,7180,7180,7180,7180,0
20230630,153100,3391255560,7180,7180,7180,7180,0
20230630,153000,3391255560,7180,7180,7180,7180,17492
20230630,152900,3265663000,7160,7160,7160,7160,0
20230630,152800,3265663000,7160,7160,7160,7160,0
20230630,152700,3265663000,7160,7160,7160,7160,0
20230630,152600,3265663000,7160,7160,7160,7160,0
20230630,152500,3265663000,7160,7160,7160,7160,0
20230630,152400,3265663000,7160,7160,7160,7160,0
20230630,152300,3265663000,7160,7160,7160,7160,0
20230630,152200,3265663000,7160,7160,7160,7160,0
20230630,152100,3265663000,7160,7160,7160,7160,0
20230630,152000,3265663000,7160,7160,7160,7160,0
20230630,151900,3265663000,7160,7160,7160,7130,2035
20230630,151800,3251139170,7160,7160,7160,7140,1527
20230630,151700,3240236250,7160,7150,7160,7140,254
20230630,151600,3238420400,7160,7160,7170,7150,2475
20230630,151500,3220712960,7160,7160,7160,7160,150
20230630,151400,3219638960,7160,7150,7160,7150,238
20230630,151300,3217937230,7160,7170,7170,7160,343
20230630,151200,3215480290,7170,7120,7180,7120,11999
20230630,151100,3129517160,7120,7130,7130,7120,578
20230630,151000,3125397600,7130,7110,7130,7110,885
20230630,150900,3119104140,7110,7110,7110,7110,154
20230630,150800,3118009200,7110,7120,7120,7110,293
20230630,150700,3115925890,7110,7110,7110,7110,1
20230630,150600,3115918780,7110,7110,7110,7100,357
20230630,150500,3113380730,7110,7110,7110,7090,7941
20230630,150400,3057050790,7110,7100,7110,7100,414
20230630,150300,3054109460,7110,7110,7110,7110,7
20230630,150200,3054059690,7110,7110,7110,7100,98
20230630,150100,3053363020,7110,7100,7110,7090,2661
20230630,150000,3034481440,7090,7120,7120,7090,3817
20230630,145900,3007380310,7120,7120,7120,7120,86
20230630,145800,3006767990,7100,7110,7130,7100,7414
20230630,145700,2954076750,7120,7120,7130,7120,2358
20230630,145600,2937287460,7120,7120,7120,7120,109
20230630,145500,2936511380,7130,7130,7130,7130,748
20230630,145400,2931178140,7140,7130,7140,7130,252
20230630,145300,2929381360,7130,7140,7140,7130,128
20230630,145200,2928468440,7140,7140,7140,7130,124
20230630,145100,2927583160,7140,7140,7140,7130,131
20230630,145000,2926648870,7140,7130,7140,7130,11
20230630,144900,2926570430,7130,7150,7150,7130,525
20230630,144800,2922822640,7140,7160,7160,7140,1867
20230630,144700,2909490410,7160,7150,7160,7150,25
20230630,144600,2909311550,7150,7150,7150,7150,1113
20230630,144500,2901353600,7160,7160,7160,7160,203
20230630,144400,2899900120,7150,7140,7150,7140,505
20230630,144300,2896290070,7140,7150,7150,7140,196
20230630,144200,2894890380,7140,7150,7150,7140,320
20230630,144100,2892605380,7150,7150,7150,7140,858
20230630,144000,2886470880,7150,7150,7150,7150,70
20230630,143900,2885970380,7150,7150,7150,7150,276
20230630,143800,2883996980,7150,7150,7150,7150,1610
20230630,143700,2872485480,7140,7140,7150,7140,56
20230630,143600,2872085230,7150,7160,7160,7150,2570
20230630,143500,2853696480,7160,7160,7160,7150,853
20230630,143400,2847589310,7160,7150,7160,7150,1197
20230630,143300,2839029370,7150,7150,7150,7150,868
20230630,143200,2832823170,7140,7140,7140,7140,536
20230630,143100,2828996130,7140,7130,7140,7130,1249
20230630,143000,2820090300,7130,7150,7150,7130,267
20230630,142900,2818183740,7150,7150,7150,7150,231
20230630,142800,2816532090,7150,7140,7150,7140,224
20230630,142700,2814932460,7140,7120,7140,7120,37
20230630,142600,2814668330,7120,7140,7140,7120,1287
20230630,142500,2805479170,7140,7130,7140,7130,279
20230630,142400,2803488110,7130,7140,7140,7130,125
20230630,142300,2802596610,7130,7130,7130,7130,1
20230630,142200,2802589480,7140,7140,7140,7140,29
20230630,142100,2802382420,7130,7140,7140,7130,22
20230630,142000,2802225530,7100,7100,7100,7100,0
20230630,141900,2802225530,7100,7130,7130,7100,1126
20230630,141800,2794229530,7130,7140,7140,7120,5
20230630,141700,2794193890,7100,7100,7100,7100,0
20230630,141600,2794193890,7100,7140,7140,7100,1044
20230630,141500,2786772570,7140,7120,7140,7120,7
20230630,141400,2786722620,7100,7100,7100,7100,66
20230630,141300,2786254020,7100,7110,7110,7100,146
20230630,141200,2785217170,7100,7120,7120,7100,3986
20230630,141100,2756903560,7110,7150,7150,7110,3407
20230630,141000,2732647350,7150,7150,7150,7150,126
20230630,140900,2731746450,7150,7150,7150,7150,118
20230630,140800,2730902750,7150,7150,7150,7150,52
20230630,140700,2730530950,7150,7140,7150,7140,412
20230630,140600,2727586150,7130,7130,7130,7130,50
20230630,140500,2727229650,7130,7140,7150,7130,1131
20230630,140400,2719145240,7150,7150,7150,7140,196
20230630,140300,2717744170,7150,7150,7150,7150,622
20230630,140200,2713296870,7150,7160,7160,7150,1160
20230630,140100,2705002700,7160,7170,7170,7160,438
20230630,140000,2701865500,7170,7150,7170,7150,175
20230630,135900,2700612750,7150,7160,7170,7150,601
20230630,135800,2696305810,7160,7160,7160,7160,3056
20230630,135700,2674424850,7160,7150,7160,7150,3178
20230630,135600,2651683860,7150,7140,7150,7140,713
20230630,135500,2646593020,7140,7130,7140,7130,465
20230630,135400,2643274420,7140,7130,7140,7130,841
20230630,135300,2637271330,7130,7130,7130,7130,275
20230630,135200,2635310580,7120,7120,7120,7120,412
20230630,135100,2632377140,7120,7120,7120,7120,191
20230630,135000,2631017220,7120,7120,7120,7120,25
20230630,134900,2630839220,7120,7120,7120,7120,681
20230630,134800,2625990500,7120,7130,7130,7110,315
20230630,134700,2623745690,7120,7110,7120,7110,62
20230630,134600,2623304350,7120,7120,7120,7120,230
20230630,134500,2621666750,7120,7120,7120,7120,0
20230630,134400,2621666750,7120,7100,7130,7100,633
20230630,134300,2617170290,7100,7090,7100,7090,921
20230630,134200,2610638400,7100,7110,7110,7100,419
20230630,134100,2607662000,7110,7110,7110,7110,55
20230630,134000,2607270950,7130,7110,7130,7110,1697
20230630,133900,2595184620,7110,7100,7110,7100,32
20230630,133800,2594957130,7080,7110,7110,7080,6557
20230630,133700,2548422690,7120,7130,7130,7120,1183
20230630,133600,2539999530,7130,7150,7150,7130,2839
20230630,133500,2519741470,7150,7140,7150,7140,903
20230630,133400,2513289270,7150,7150,7150,7150,238
20230630,133300,2511587570,7140,7130,7140,7130,274
20230630,133200,2509631870,7130,7130,7130,7130,99
20230630,133100,2508926000,7130,7130,7130,7120,848
20230630,133000,2502887510,7130,7120,7130,7120,361
20230630,132900,2500316930,7120,7120,7120,7110,3782
20230630,132800,2473413730,7120,7130,7130,7120,1274
20230630,132700,2464334160,7140,7150,7150,7140,1531
20230630,132600,2453399010,7150,7150,7160,7150,916
20230630,132500,2446849560,7150,7150,7160,7140,1585
20230630,132400,2435503660,7150,7160,7160,7150,977
20230630,132300,2428517850,7150,7170,7170,7150,3200
20230630,132200,2405610970,7180,7160,7180,7160,4894
20230630,132100,2370518200,7160,7150,7170,7140,3544
20230630,132000,2345124150,7150,7150,7160,7120,3988
20230630,131900,2316634980,7150,7160,7180,7140,11123
20230630,131800,2236983670,7170,7200,7200,7150,8762
20230630,131700,2174199910,7200,7090,7200,7090,39273
20230630,131600,1892943720,7090,7090,7090,7090,27
20230630,131500,1892752290,7090,7090,7090,7080,1182
20230630,131400,1884375910,7090,7090,7090,7090,1028
20230630,131300,1877087390,7090,7090,7090,7090,24
20230630,131200,1876917230,7080,7090,7090,7080,56
20230630,131100,1876520500,7080,7090,7090,7080,203
20230630,131000,1875081260,7090,7090,7100,7090,1172
20230630,130900,1866771540,7090,7090,7090,7090,842
20230630,130800,1860801760,7090,7090,7090,7090,86
20230630,130700,1860192020,7090,7090,7090,7090,52
20230630,130600,1859823340,7090,7090,7090,7090,75
20230630,130500,1859291590,7090,7080,7090,7080,176
20230630,130400,1858045260,7090,7090,7090,7090,412
20230630,130300,1855124180,7090,7090,7090,7090,125
20230630,130200,1854237930,7080,7100,7100,7080,706
20230630,130100,1849234520,7090,7100,7100,7090,1137
20230630,130000,1841172450,7090,7090,7100,7090,912
20230630,125900,1834701350,7090,7080,7090,7080,330
20230630,125800,1832361700,7080,7100,7100,7080,331
20230630,125700,1830014770,7080,7090,7090,7080,325
20230630,125600,1827710770,7090,7090,7100,7090,1194
20230630,125500,1819245050,7090,7090,7090,7090,32
20230630,125400,1819018170,7100,7090,7100,7090,108
20230630,125300,1818251950,7100,7090,7100,7090,2229
20230630,125200,1802446390,7080,7080,7080,7080,50
20230630,125100,1802092390,7080,7070,7080,7070,156
20230630,125000,1800988410,7070,7070,7070,7070,16
20230630,124900,1800875290,7070,7070,7070,7070,244
20230630,124800,1799150210,7070,7070,7070,7070,312
20230630,124700,1796944370,7060,7070,7070,7060,394
20230630,124600,1794159350,7080,7080,7080,7080,85
20230630,124500,1793557550,7080,7070,7080,7070,28
20230630,124400,1793359340,7070,7080,7080,7070,490
20230630,124300,1789891420,7080,7070,7080,7070,441
20230630,124200,1786769780,7070,7070,7070,7060,677
20230630,124100,1781984190,7070,7070,7070,7070,1035
20230630,124000,1774666740,7060,7070,7070,7060,1946
20230630,123900,1760911390,7080,7080,7080,7080,7
20230630,123800,1760861830,7080,7080,7080,7080,534
20230630,123700,1757081110,7080,7070,7080,7070,175
20230630,123600,1755842610,7070,7080,7080,7070,530
20230630,123500,1752095410,7070,7080,7080,7070,1065
20230630,123400,1744555250,7080,7080,7080,7080,30
20230630,123300,1744342850,7080,7080,7080,7080,30
20230630,123200,1744130450,7080,7080,7080,7080,25
20230630,123100,1743953450,7080,7080,7080,7080,81
20230630,123000,1743379970,7070,7070,7070,7070,123
20230630,122900,1742510360,7070,7070,7070,7070,28
20230630,122800,1742312400,7070,7070,7070,7070,35
20230630,122700,1742064950,7060,7070,7070,7060,1500
20230630,122600,1731474940,7070,7080,7080,7070,274
20230630,122500,1729537520,7080,7080,7080,7070,1342
20230630,122400,1720040370,7080,7070,7080,7070,112
20230630,122300,1719248080,7070,7070,7070,7070,68
20230630,122200,1718767320,7070,7070,7070,7070,0
20230630,122100,1718767320,7070,7070,7070,7070,30
20230630,122000,1718555220,7070,7070,7070,7070,101
20230630,121900,1717841150,7070,7070,7080,7070,250
20230630,121800,1716072160,7070,7070,7070,7070,10
20230630,121700,1716001460,7070,7070,7070,7070,104
20230630,121600,1715266180,7070,7070,7070,7070,110
20230630,121500,1714488480,7070,7060,7070,7060,340
20230630,121400,1712086580,7070,7060,7070,7060,191
20230630,121300,1710737120,7070,7070,7070,7070,4
20230630,121200,1710708840,7070,7060,7070,7060,10
20230630,121100,1710638150,7060,7060,7060,7060,10
20230630,121000,1710567550,7060,7070,7080,7060,466
20230630,120900,1707272850,7060,7060,7060,7060,4
20230630,120800,1707244610,7050,7050,7050,7050,0
20230630,120700,1707244610,7050,7050,7060,7050,219
20230630,120600,1705699160,7050,7050,7050,7050,322
20230630,120500,1703429060,7050,7050,7050,7050,0
20230630,120400,1703429060,7050,7050,7050,7050,0
20230630,120300,1703429060,7050,7040,7060,7040,2821
20230630,120200,1683538260,7040,7050,7060,7040,2455
20230630,120100,1666231800,7050,7050,7060,7050,1020
20230630,120000,1659040740,7050,7060,7060,7050,1122
20230630,115900,1651120420,7060,7070,7070,7060,4620
20230630,115800,1618481810,7080,7080,7080,7080,586
20230630,115700,1614332930,7080,7080,7080,7080,0
20230630,115600,1614332930,7080,7090,7090,7080,626
20230630,115500,1609899090,7100,7090,7100,7090,7
20230630,115400,1609849400,7100,7100,7110,7090,102
20230630,115300,1609125230,7100,7100,7100,7100,70
20230630,115200,1608628230,7100,7100,7100,7100,0
20230630,115100,1608628230,7100,7100,7100,7100,20
20230630,115000,1608486230,7090,7090,7090,7090,0
20230630,114900,1608486230,7090,7090,7090,7090,0
20230630,114800,1608486230,7090,7070,7090,7070,13
20230630,114700,1608394270,7070,7060,7090,7060,68
20230630,114600,1607913490,7070,7080,7080,7070,3550
20230630,114500,1582793420,7080,7080,7080,7080,100
20230630,114400,1582085420,7080,7080,7080,7080,0
20230630,114300,1582085420,7080,7090,7090,7080,1111
20230630,114200,1574209430,7100,7100,7100,7100,392
20230630,114100,1571426230,7110,7110,7110,7110,0
20230630,114000,1571426230,7110,7110,7110,7110,410
20230630,113900,1568511130,7110,7110,7110,7110,0
20230630,113800,1568511130,7110,7110,7110,7110,1
20230630,113700,1568504020,7100,7100,7100,7100,36
20230630,113600,1568248420,7110,7110,7110,7110,5
20230630,113500,1568212870,7100,7100,7100,7100,200
20230630,113400,1566792870,7100,7100,7100,7100,5
20230630,113300,1566757370,7100,7100,7100,7100,215
20230630,113200,1565230870,7080,7080,7080,7070,587
20230630,113100,1561077420,7080,7080,7080,7080,146
20230630,113000,1560043740,7080,7090,7090,7080,263
20230630,112900,1558179490,7080,7080,7080,7080,1878
20230630,112800,1544883250,7090,7100,7100,7080,684
20230630,112700,1540028910,7100,7100,7100,7100,0
20230630,112600,1540028910,7100,7100,7100,7090,2138
20230630,112500,1524853280,7110,7110,7110,7110,10
20230630,112400,1524782180,7110,7110,7110,7110,0
20230630,112300,1524782180,7110,7110,7110,7110,5535
20230630,112200,1485428330,7110,7110,7110,7110,340
20230630,112100,1483010930,7110,7120,7120,7110,227
20230630,112000,1481394860,7110,7110,7120,7110,571
20230630,111900,1477332540,7120,7130,7130,7110,235
20230630,111800,1475661630,7120,7140,7140,7110,218
20230630,111700,1474109650,7140,7140,7140,7140,1005
20230630,111600,1466933950,7140,7120,7140,7120,1801
20230630,111500,1454083920,7140,7120,7140,7120,500
20230630,111400,1450515750,7110,7120,7120,7110,312
20230630,111300,1448294430,7110,7120,7120,7110,3
20230630,111200,1448273090,7130,7130,7130,7120,236
20230630,111100,1446590480,7120,7110,7120,7110,19
20230630,111000,1446455220,7120,7110,7120,7110,19
20230630,110900,1446320080,7110,7110,7110,7110,2
20230630,110800,1446305860,7100,7100,7100,7100,262
20230630,110700,1444445660,7110,7110,7110,7110,2
20230630,110600,1444431440,7100,7100,7100,7100,2073
20230630,110500,1429713140,7100,7100,7100,7100,0
20230630,110400,1429713140,7100,7100,7100,7100,102
20230630,110300,1428988940,7090,7100,7100,7090,1481
20230630,110200,1418476980,7100,7100,7100,7100,8
20230630,110100,1418420180,7090,7090,7090,7090,921
20230630,110000,1411890290,7090,7090,7090,7090,210
20230630,105900,1410401390,7090,7090,7090,7090,6
20230630,105800,1410358850,7090,7090,7090,7090,100
20230630,105700,1409649850,7090,7100,7100,7090,302
20230630,105600,1407508650,7090,7090,7090,7090,120
20230630,105500,1406657850,7090,7090,7090,7090,315
20230630,105400,1404424500,7090,7090,7090,7090,102
20230630,105300,1403701320,7090,7090,7090,7090,126
20230630,105200,1402807980,7090,7090,7100,7090,191
20230630,105100,1401453360,7080,7090,7090,7080,908
20230630,105000,1395015650,7080,7080,7080,7080,0
20230630,104900,1395015650,7080,7080,7080,7080,0
20230630,104800,1395015650,7080,7090,7090,7080,470
20230630,104700,1391683370,7090,7080,7090,7080,305
20230630,104600,1389523910,7080,7080,7080,7080,1272
20230630,104500,1380518150,7080,7080,7080,7070,261
20230630,104400,1378670280,7080,7080,7080,7080,1198
20230630,104300,1370188440,7080,7070,7080,7070,270
20230630,104200,1368279520,7070,7060,7070,7060,117
20230630,104100,1367453430,7080,7070,7080,7070,54
20230630,104000,1367071150,7060,7050,7060,7050,1299
20230630,103900,1357901830,7050,7050,7050,7050,1101
20230630,103800,1350139780,7040,7040,7040,7040,50
20230630,103700,1349787780,7040,7040,7050,7030,3035
20230630,103600,1328429960,7030,7030,7040,7030,490
20230630,103500,1324984360,7030,7040,7040,7030,2737
20230630,103400,1305723600,7050,7050,7050,7050,1155
20230630,103300,1297580850,7050,7040,7050,7040,108
20230630,103200,1296819460,7040,7050,7050,7040,7036
20230630,103100,1247285080,7050,7050,7050,7050,1116
20230630,103000,1239417280,7050,7050,7050,7050,12
20230630,102900,1239332680,7060,7060,7060,7050,467
20230630,102800,1236038580,7070,7080,7080,7070,110
20230630,102700,1235260860,7080,7060,7080,7060,1151
20230630,102600,1227122960,7060,7060,7060,7050,1938
20230630,102500,1213455920,7060,7050,7060,7050,70
20230630,102400,1212961920,7050,7060,7060,7050,88
20230630,102300,1212340770,7060,7060,7060,7060,1670
20230630,102200,1200550570,7060,7050,7060,7050,4
20230630,102100,1200522340,7050,7050,7050,7050,329
20230630,102000,1198202890,7060,7060,7060,7050,9
20230630,101900,1198139410,7060,7050,7060,7050,254
20230630,101800,1196348670,7050,7060,7060,7050,2037
20230630,101700,1181987110,7060,7060,7070,7060,270
20230630,101600,1180080170,7050,7050,7050,7040,127
20230630,101500,1179185020,7050,7050,7050,7040,278
20230630,101400,1177227120,7040,7050,7050,7040,1960
20230630,101300,1163421620,7060,7050,7060,7040,189
20230630,101200,1162089950,7040,7050,7050,7040,364
20230630,101100,1159527040,7050,7060,7080,7040,1655
20230630,101000,1147869440,7060,7060,7090,7060,326
20230630,100900,1145566730,7060,7040,7060,7040,557
20230630,100800,1141636320,7040,7030,7050,7010,3727
20230630,100700,1115460440,7020,7040,7040,7020,5471
20230630,100600,1077006110,7050,7060,7060,7050,4285
20230630,100500,1046794740,7050,7060,7080,7050,2841
20230630,100400,1026742520,7060,7080,7080,7060,1015
20230630,100300,1019567070,7070,7070,7070,7070,522
20230630,100200,1015876530,7060,7070,7070,7060,1045
20230630,100100,1008488630,7070,7070,7070,7060,1701
20230630,100000,996476050,7070,7090,7090,7070,1086
20230630,095900,988788860,7090,7070,7090,7060,2051
20230630,095800,974285360,7060,7090,7090,7060,12830
20230630,095700,883572020,7090,7100,7100,7090,352
20230630,095600,881074530,7100,7130,7130,7100,57
20230630,095500,880669660,7100,7090,7130,7090,551
20230630,095400,876762530,7090,7090,7100,7090,1878
20230630,095300,863444230,7100,7120,7120,7100,3436
20230630,095200,839023130,7130,7130,7130,7130,3215
20230630,095100,816100180,7140,7140,7140,7140,10
20230630,095000,816028780,7140,7140,7140,7140,416
20230630,094900,813058540,7140,7140,7140,7140,280
20230630,094800,811059340,7140,7150,7150,7140,732
20230630,094700,805831360,7150,7150,7150,7150,2666
20230630,094600,786769460,7150,7160,7170,7150,2558
20230630,094500,768456700,7170,7180,7190,7170,1139
20230630,094400,760287770,7180,7190,7200,7180,3117
20230630,094300,737886150,7190,7170,7190,7170,1575
20230630,094200,726579590,7180,7180,7180,7180,487
20230630,094100,723082930,7180,7180,7180,7170,29
20230630,094000,722874930,7170,7170,7170,7170,374
20230630,093900,720193350,7170,7160,7170,7150,383
20230630,093800,717451170,7160,7160,7180,7150,410
20230630,093700,714515540,7150,7130,7170,7130,2344
20230630,093600,697792300,7130,7180,7180,7130,8519
20230630,093500,636824790,7160,7170,7170,7160,2926
20230630,093400,615856170,7160,7150,7170,7150,1481
20230630,093300,605264440,7150,7160,7160,7150,172
20230630,093200,604034270,7160,7160,7160,7140,917
20230630,093100,597477570,7160,7150,7160,7140,1197
20230630,093000,588929020,7150,7150,7160,7150,858
20230630,092900,582793520,7150,7160,7160,7130,2720
20230630,092800,563372900,7170,7150,7170,7150,572
20230630,092700,559279980,7150,7170,7170,7150,2311
20230630,092600,542722850,7180,7170,7180,7150,3416
20230630,092500,518228620,7160,7140,7160,7140,3036
20230630,092400,496514070,7140,7130,7150,7130,958
20230630,092300,489676190,7130,7140,7150,7130,2138
20230630,092200,474427620,7130,7130,7140,7120,743
20230630,092100,469134480,7140,7130,7140,7120,300
20230630,092000,466994610,7140,7140,7170,7140,9516
20230630,091900,398854900,7140,7130,7140,7130,483
20230630,091800,395406300,7110,7120,7140,7100,1192
20230630,091700,386917460,7130,7130,7130,7120,377
20230630,091600,384232720,7130,7130,7130,7130,109
20230630,091500,383455550,7120,7110,7120,7100,886
20230630,091400,377159550,7110,7110,7110,7110,17
20230630,091300,377038680,7100,7110,7110,7100,400
20230630,091200,374197970,7100,7120,7120,7090,2250
20230630,091100,358220260,7120,7120,7130,7110,517
20230630,091000,354540820,7120,7120,7120,7100,1797
20230630,090900,341768660,7120,7150,7150,7110,339
20230630,090800,339356470,7150,7150,7150,7120,2059
20230630,090700,324662550,7150,7140,7150,7130,1247
20230630,090600,315759120,7140,7150,7150,7130,256
20230630,090500,313932750,7150,7150,7150,7120,366
20230630,090400,311316690,7120,7110,7160,7100,16658
20230630,090300,192698080,7120,7150,7150,7090,2081
20230630,090200,177904050,7150,7120,7150,7120,648
20230630,090100,173275050,7100,7140,7170,7090,6430
20230630,090000,127611140,7130,7080,7130,7060,18021