stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184800,1393324800,20750,20750,20750,20750,2144
20230630,184700,1393324800,20750,20750,20750,20750,0
20230630,184600,1393324800,20750,20750,20750,20750,0
20230630,184500,1393324800,20750,20750,20750,20750,0
20230630,184400,1393324800,20750,20750,20750,20750,0
20230630,184300,1393324800,20750,20750,20750,20750,0
20230630,184200,1393324800,20750,20750,20750,20750,0
20230630,184100,1393324800,20750,20750,20750,20750,0
20230630,184000,1393324800,20750,20750,20750,20750,0
20230630,183900,1393324800,20750,20750,20750,20750,0
20230630,183800,1393324800,20750,20750,20750,20750,0
20230630,183700,1393324800,20750,20750,20750,20750,0
20230630,183600,1393324800,20750,20750,20750,20750,0
20230630,183500,1393324800,20750,20750,20750,20750,0
20230630,183400,1393324800,20750,20750,20750,20750,0
20230630,183300,1393324800,20750,20750,20750,20750,0
20230630,183200,1393324800,20750,20750,20750,20750,0
20230630,183100,1393324800,20750,20750,20750,20750,0
20230630,183000,1393324800,20750,20750,20750,20750,0
20230630,182900,1393324800,20750,20750,20750,20750,0
20230630,182800,1393324800,20750,20750,20750,20750,0
20230630,182700,1393324800,20750,20750,20750,20750,0
20230630,182600,1393324800,20750,20750,20750,20750,0
20230630,182500,1393324800,20750,20750,20750,20750,0
20230630,182400,1393324800,20750,20750,20750,20750,0
20230630,182300,1393324800,20750,20750,20750,20750,0
20230630,182200,1393324800,20750,20750,20750,20750,0
20230630,182100,1393324800,20750,20750,20750,20750,0
20230630,182000,1393324800,20750,20750,20750,20750,0
20230630,181900,1393324800,20750,20750,20750,20750,0
20230630,181800,1393324800,20750,20750,20750,20750,2144
20230630,181700,1393324800,20750,20750,20750,20750,0
20230630,181600,1393324800,20750,20750,20750,20750,0
20230630,181500,1393324800,20750,20750,20750,20750,0
20230630,181400,1393324800,20750,20750,20750,20750,0
20230630,181300,1393324800,20750,20750,20750,20750,0
20230630,181200,1393324800,20750,20750,20750,20750,0
20230630,181100,1393324800,20750,20750,20750,20750,0
20230630,181000,1393324800,20750,20750,20750,20750,0
20230630,180900,1393324800,20750,20750,20750,20750,0
20230630,180800,1393324800,20750,20750,20750,20750,0
20230630,180700,1393324800,20750,20750,20750,20750,0
20230630,180600,1393324800,20750,20750,20750,20750,0
20230630,180500,1393324800,20750,20750,20750,20750,0
20230630,180400,1393324800,20750,20750,20750,20750,0
20230630,180300,1393324800,20750,20750,20750,20750,0
20230630,180200,1393324800,20750,20750,20750,20750,0
20230630,180100,1393324800,20750,20750,20750,20750,0
20230630,180000,1393324800,20750,20750,20750,20750,0
20230630,175900,1393324800,20750,20750,20750,20750,0
20230630,175800,1393324800,20750,20750,20750,20750,0
20230630,175700,1393324800,20750,20750,20750,20750,0
20230630,175600,1393324800,20750,20750,20750,20750,0
20230630,175500,1393324800,20750,20750,20750,20750,0
20230630,175400,1393324800,20750,20750,20750,20750,0
20230630,175300,1393324800,20750,20750,20750,20750,0
20230630,175200,1393324800,20750,20750,20750,20750,0
20230630,175100,1393324800,20750,20750,20750,20750,0
20230630,175000,1393324800,20750,20750,20750,20750,0
20230630,174900,1393324800,20750,20750,20750,20750,0
20230630,174800,1393324800,20750,20750,20750,20750,2144
20230630,174700,1393324800,20750,20750,20750,20750,0
20230630,174600,1393324800,20750,20750,20750,20750,0
20230630,174500,1393324800,20750,20750,20750,20750,0
20230630,174400,1393324800,20750,20750,20750,20750,0
20230630,174300,1393324800,20750,20750,20750,20750,0
20230630,174200,1393324800,20750,20750,20750,20750,0
20230630,174100,1393324800,20750,20750,20750,20750,0
20230630,174000,1393324800,20750,20750,20750,20750,0
20230630,173900,1393324800,20750,20750,20750,20750,0
20230630,173800,1393324800,20750,20750,20750,20750,0
20230630,173700,1393324800,20750,20750,20750,20750,0
20230630,173600,1393324800,20750,20750,20750,20750,0
20230630,173500,1393324800,20750,20750,20750,20750,0
20230630,173400,1393324800,20750,20750,20750,20750,0
20230630,173300,1393324800,20750,20750,20750,20750,0
20230630,173200,1393324800,20750,20750,20750,20750,0
20230630,173100,1393324800,20750,20750,20750,20750,0
20230630,173000,1393324800,20750,20750,20750,20750,0
20230630,172900,1393324800,20750,20750,20750,20750,0
20230630,172800,1393324800,20750,20750,20750,20750,0
20230630,172700,1393324800,20750,20750,20750,20750,0
20230630,172600,1393324800,20750,20750,20750,20750,0
20230630,172500,1393324800,20750,20750,20750,20750,0
20230630,172400,1393324800,20750,20750,20750,20750,0
20230630,172300,1393324800,20750,20750,20750,20750,0
20230630,172200,1393324800,20750,20750,20750,20750,0
20230630,172100,1393324800,20750,20750,20750,20750,0
20230630,172000,1393324800,20750,20750,20750,20750,0
20230630,171900,1393324800,20750,20750,20750,20750,0
20230630,171800,1393324800,20750,20750,20750,20750,2144
20230630,171700,1393324800,20750,20750,20750,20750,0
20230630,171600,1393324800,20750,20750,20750,20750,0
20230630,171500,1393324800,20750,20750,20750,20750,0
20230630,171400,1393324800,20750,20750,20750,20750,0
20230630,171300,1393324800,20750,20750,20750,20750,0
20230630,171200,1393324800,20750,20750,20750,20750,0
20230630,171100,1393324800,20750,20750,20750,20750,0
20230630,171000,1393324800,20750,20750,20750,20750,0
20230630,170900,1393324800,20750,20750,20750,20750,0
20230630,170800,1393324800,20750,20750,20750,20750,0
20230630,170700,1393324800,20750,20750,20750,20750,0
20230630,170600,1393324800,20750,20750,20750,20750,0
20230630,170500,1393324800,20750,20750,20750,20750,0
20230630,170400,1393324800,20750,20750,20750,20750,0
20230630,170300,1393324800,20750,20750,20750,20750,0
20230630,170200,1393324800,20750,20750,20750,20750,0
20230630,170100,1393324800,20750,20750,20750,20750,0
20230630,170000,1393324800,20750,20750,20750,20750,0
20230630,165900,1393324800,20750,20750,20750,20750,0
20230630,165800,1393324800,20750,20750,20750,20750,0
20230630,165700,1393324800,20750,20750,20750,20750,0
20230630,165600,1393324800,20750,20750,20750,20750,0
20230630,165500,1393324800,20750,20750,20750,20750,0
20230630,165400,1393324800,20750,20750,20750,20750,0
20230630,165300,1393324800,20750,20750,20750,20750,0
20230630,165200,1393324800,20750,20750,20750,20750,0
20230630,165100,1393324800,20750,20750,20750,20750,0
20230630,165000,1393324800,20750,20750,20750,20750,0
20230630,164900,1393324800,20750,20750,20750,20750,0
20230630,164800,1393324800,20750,20750,20750,20750,2144
20230630,164700,1393324800,20750,20750,20750,20750,0
20230630,164600,1393324800,20750,20750,20750,20750,0
20230630,164500,1393324800,20750,20750,20750,20750,0
20230630,164400,1393324800,20750,20750,20750,20750,0
20230630,164300,1393324800,20750,20750,20750,20750,0
20230630,164200,1393324800,20750,20750,20750,20750,0
20230630,164100,1393324800,20750,20750,20750,20750,0
20230630,164000,1393324800,20750,20750,20750,20750,0
20230630,163900,1393324800,20750,20750,20750,20750,0
20230630,163800,1393324800,20750,20750,20750,20750,0
20230630,163700,1393324800,20750,20750,20750,20750,0
20230630,163600,1393324800,20750,20750,20750,20750,0
20230630,163500,1393324800,20750,20750,20750,20750,0
20230630,163400,1393324800,20750,20750,20750,20750,0
20230630,163300,1393324800,20750,20750,20750,20750,0
20230630,163200,1393324800,20750,20750,20750,20750,0
20230630,163100,1393324800,20750,20750,20750,20750,0
20230630,163000,1393324800,20750,20750,20750,20750,0
20230630,162900,1393324800,20750,20750,20750,20750,0
20230630,162800,1393324800,20750,20750,20750,20750,0
20230630,162700,1393324800,20750,20750,20750,20750,0
20230630,162600,1393324800,20750,20750,20750,20750,0
20230630,162500,1393324800,20750,20750,20750,20750,0
20230630,162400,1393324800,20750,20750,20750,20750,0
20230630,162300,1393324800,20750,20750,20750,20750,0
20230630,162200,1393324800,20750,20750,20750,20750,0
20230630,162100,1393324800,20750,20750,20750,20750,0
20230630,162000,1393324800,20750,20750,20750,20750,0
20230630,161900,1393324800,20750,20750,20750,20750,0
20230630,161800,1393324800,20750,20750,20750,20750,2144
20230630,161700,1393324800,20750,20750,20750,20750,0
20230630,161600,1393324800,20750,20750,20750,20750,0
20230630,161500,1393324800,20750,20750,20750,20750,0
20230630,161400,1393324800,20750,20750,20750,20750,0
20230630,161300,1393324800,20750,20750,20750,20750,0
20230630,161200,1393324800,20750,20750,20750,20750,0
20230630,161100,1393324800,20750,20750,20750,20750,0
20230630,161000,1393324800,20750,20750,20750,20750,0
20230630,160900,1393324800,20750,20750,20750,20750,0
20230630,160800,1393324800,20750,20750,20750,20750,0
20230630,160700,1393324800,20750,20750,20750,20750,0
20230630,160600,1393324800,20750,20750,20750,20750,0
20230630,160500,1393324800,20750,20750,20750,20750,0
20230630,160400,1393324800,20750,20750,20750,20750,0
20230630,160300,1393324800,20750,20750,20750,20750,0
20230630,160200,1393324800,20750,20750,20750,20750,0
20230630,160100,1393324800,20750,20750,20750,20750,0
20230630,160000,1393324800,20750,20750,20750,20750,0
20230630,155900,1393324800,20750,20750,20750,20750,0
20230630,155800,1393324800,20750,20750,20750,20750,0
20230630,155700,1393324800,20750,20750,20750,20750,0
20230630,155600,1393324800,20750,20750,20750,20750,0
20230630,155500,1393324800,20750,20750,20750,20750,0
20230630,155400,1393324800,20750,20750,20750,20750,0
20230630,155300,1393324800,20750,20750,20750,20750,0
20230630,155200,1393324800,20750,20750,20750,20750,0
20230630,155100,1393324800,20750,20750,20750,20750,0
20230630,155000,1393324800,20750,20750,20750,20750,0
20230630,154900,1393324800,20750,20750,20750,20750,0
20230630,154800,1393324800,20750,20750,20750,20750,2144
20230630,154700,1393324800,20750,20750,20750,20750,0
20230630,154600,1393324800,20750,20750,20750,20750,0
20230630,154500,1393324800,20750,20750,20750,20750,0
20230630,154400,1393324800,20750,20750,20750,20750,0
20230630,154300,1393324800,20750,20750,20750,20750,0
20230630,154200,1393324800,20750,20750,20750,20750,0
20230630,154100,1393324800,20750,20750,20750,20750,0
20230630,154000,1393324800,20750,20750,20750,20750,0
20230630,153900,1393324800,20750,20750,20750,20750,0
20230630,153800,1393324800,20750,20750,20750,20750,0
20230630,153700,1393324800,20750,20750,20750,20750,0
20230630,153600,1393324800,20750,20750,20750,20750,0
20230630,153500,1393324800,20750,20750,20750,20750,0
20230630,153400,1393324800,20750,20750,20750,20750,0
20230630,153300,1393324800,20750,20750,20750,20750,0
20230630,153200,1393324800,20750,20750,20750,20750,0
20230630,153100,1393324800,20750,20750,20750,20750,0
20230630,153000,1393324800,20750,20750,20750,20750,2144
20230630,152900,1348836800,20650,20650,20650,20650,0
20230630,152800,1348836800,20650,20650,20650,20650,0
20230630,152700,1348836800,20650,20650,20650,20650,0
20230630,152600,1348836800,20650,20650,20650,20650,0
20230630,152500,1348836800,20650,20650,20650,20650,0
20230630,152400,1348836800,20650,20650,20650,20650,0
20230630,152300,1348836800,20650,20650,20650,20650,0
20230630,152200,1348836800,20650,20650,20650,20650,0
20230630,152100,1348836800,20650,20650,20650,20650,0
20230630,152000,1348836800,20650,20650,20650,20650,0
20230630,151900,1348836800,20650,20550,20650,20550,6838
20230630,151800,1207934500,20600,20600,20600,20600,102
20230630,151700,1205833300,20500,20600,20600,20500,638
20230630,151600,1192751350,20600,20600,20600,20600,0
20230630,151500,1192751350,20600,20600,20600,20600,0
20230630,151400,1192751350,20600,20550,20600,20550,625
20230630,151300,1179907550,20550,20550,20600,20550,19
20230630,151200,1179517050,20550,20550,20550,20550,455
20230630,151100,1170166800,20650,20650,20650,20650,0
20230630,151000,1170166800,20650,20600,20650,20600,16
20230630,150900,1169836650,20650,20650,20650,20650,0
20230630,150800,1169836650,20650,20600,20650,20600,188
20230630,150700,1165963800,20650,20500,20650,20500,156
20230630,150600,1162761750,20500,20600,20650,20500,865
20230630,150500,1144960950,20500,20500,20500,20500,0
20230630,150400,1144960950,20500,20500,20500,20500,400
20230630,150300,1136760950,20600,20600,20650,20500,130
20230630,150200,1134094250,20650,20550,20650,20550,312
20230630,150100,1127672550,20550,20550,20550,20550,100
20230630,150000,1125617550,20600,20600,20600,20600,2
20230630,145900,1125576350,20550,20550,20550,20550,3
20230630,145800,1125514700,20600,20600,20600,20600,0
20230630,145700,1125514700,20600,20550,20600,20550,90
20230630,145600,1123665150,20600,20600,20600,20600,213
20230630,145500,1119277350,20600,20600,20600,20600,32
20230630,145400,1118618150,20650,20650,20650,20650,0
20230630,145300,1118618150,20650,20650,20650,20650,50
20230630,145200,1117585650,20650,20650,20650,20650,68
20230630,145100,1116181450,20650,20650,20650,20650,0
20230630,145000,1116181450,20650,20650,20650,20650,173
20230630,144900,1112609000,20650,20650,20650,20650,0
20230630,144800,1112609000,20650,20700,20700,20650,241
20230630,144700,1107622300,20700,20700,20700,20700,4
20230630,144600,1107539500,20700,20650,20700,20650,2
20230630,144500,1107498150,20650,20650,20650,20650,126
20230630,144400,1104896250,20650,20700,20750,20650,286
20230630,144300,1098981750,20750,20750,20750,20750,0
20230630,144200,1098981750,20750,20750,20750,20750,1
20230630,144100,1098961000,20750,20750,20750,20750,89
20230630,144000,1097114250,20750,20750,20750,20750,0
20230630,143900,1097114250,20750,20650,20750,20650,103
20230630,143800,1094987200,20650,20650,20650,20650,28
20230630,143700,1094409000,20700,20700,20700,20700,0
20230630,143600,1094409000,20700,20700,20700,20700,5
20230630,143500,1094305500,20700,20700,20700,20700,5
20230630,143400,1094202000,20750,20750,20750,20750,21
20230630,143300,1093766250,20800,20800,20800,20800,49
20230630,143200,1092747050,20750,20700,20800,20700,1201
20230630,143100,1067841800,20550,20650,20650,20550,485
20230630,143000,1057826850,20650,20550,20650,20550,16
20230630,142900,1057497950,20550,20550,20550,20550,0
20230630,142800,1057497950,20550,20600,20600,20550,48
20230630,142700,1056509950,20600,20600,20600,20600,0
20230630,142600,1056509950,20600,20600,20600,20600,108
20230630,142500,1054285150,20650,20650,20650,20600,17
20230630,142400,1053934150,20650,20650,20650,20650,270
20230630,142300,1048358650,20650,20650,20650,20650,0
20230630,142200,1048358650,20650,20650,20650,20650,0
20230630,142100,1048358650,20650,20650,20650,20650,71
20230630,142000,1046892500,20650,20650,20650,20650,0
20230630,141900,1046892500,20650,20650,20650,20650,100
20230630,141800,1044827500,20650,20650,20650,20650,0
20230630,141700,1044827500,20650,20650,20650,20650,0
20230630,141600,1044827500,20650,20650,20650,20650,0
20230630,141500,1044827500,20650,20650,20650,20650,0
20230630,141400,1044827500,20650,20650,20650,20650,6
20230630,141300,1044703600,20600,20600,20600,20600,7
20230630,141200,1044559400,20600,20600,20600,20600,0
20230630,141100,1044559400,20600,20600,20600,20600,0
20230630,141000,1044559400,20600,20550,20650,20550,58
20230630,140900,1043366950,20550,20550,20550,20550,54
20230630,140800,1042257250,20600,20600,20600,20600,0
20230630,140700,1042257250,20600,20550,20600,20550,81
20230630,140600,1040592650,20550,20600,20600,20550,3
20230630,140500,1040530900,20600,20600,20600,20600,121
20230630,140400,1038038300,20500,20500,20500,20500,30
20230630,140300,1037423300,20500,20500,20500,20500,250
20230630,140200,1032298300,20600,20600,20600,20600,0
20230630,140100,1032298300,20600,20600,20600,20600,0
20230630,140000,1032298300,20600,20600,20600,20600,5
20230630,135900,1032195300,20500,20500,20500,20500,62
20230630,135800,1030924300,20500,20600,20600,20500,93
20230630,135700,1029017600,20500,20500,20500,20500,0
20230630,135600,1029017600,20500,20500,20500,20500,100
20230630,135500,1026967600,20650,20650,20650,20650,0
20230630,135400,1026967600,20650,20600,20650,20600,552
20230630,135300,1015596300,20600,20600,20600,20600,60
20230630,135200,1014360300,20600,20600,20600,20600,1
20230630,135100,1014339700,20600,20600,20600,20600,2
20230630,135000,1014298500,20500,20500,20500,20500,39
20230630,134900,1013499000,20600,20600,20600,20600,243
20230630,134800,1008493200,20600,20500,20600,20500,197
20230630,134700,1004454600,20500,20500,20500,20500,255
20230630,134600,999227100,20500,20500,20500,20500,0
20230630,134500,999227100,20500,20500,20500,20500,0
20230630,134400,999227100,20500,20500,20500,20500,0
20230630,134300,999227100,20500,20500,20500,20500,8
20230630,134200,999063100,20500,20500,20550,20500,251
20230630,134100,993917350,20600,20500,20600,20500,58
20230630,134000,992725450,20500,20600,20600,20500,220
20230630,133900,988198350,20650,20650,20650,20650,55
20230630,133800,987062600,20550,20550,20550,20550,170
20230630,133700,983569100,20650,20550,20650,20550,141
20230630,133600,980671450,20650,20600,20650,20600,24
20230630,133500,980176100,20600,20600,20600,20600,5
20230630,133400,980073100,20600,20600,20600,20600,100
20230630,133300,978013100,20600,20600,20600,20600,100
20230630,133200,975953100,20600,20550,20600,20550,9
20230630,133100,975768050,20550,20550,20550,20550,100
20230630,133000,973713050,20550,20600,20600,20550,55
20230630,132900,972582300,20600,20600,20600,20600,0
20230630,132800,972582300,20600,20600,20600,20600,9
20230630,132700,972396900,20600,20600,20600,20600,100
20230630,132600,970336900,20600,20600,20600,20600,4
20230630,132500,970254500,20600,20550,20600,20550,137
20230630,132400,967439050,20600,20600,20600,20600,242
20230630,132300,962453850,20600,20600,20600,20600,9
20230630,132200,962268450,20600,20550,20600,20550,4
20230630,132100,962186200,20600,20600,20600,20600,2
20230630,132000,962145000,20550,20550,20550,20500,860
20230630,131900,944495350,20600,20600,20600,20600,53
20230630,131800,943403550,20600,20600,20600,20600,1
20230630,131700,943382950,20550,20550,20550,20550,20
20230630,131600,942971950,20600,20600,20600,20600,0
20230630,131500,942971950,20600,20600,20600,20600,0
20230630,131400,942971950,20600,20600,20600,20600,0
20230630,131300,942971950,20600,20600,20600,20600,0
20230630,131200,942971950,20600,20600,20600,20600,10
20230630,131100,942765950,20600,20600,20600,20550,59
20230630,131000,941550900,20550,20550,20550,20550,201
20230630,130900,937420350,20550,20550,20550,20550,2
20230630,130800,937379250,20550,20550,20550,20550,0
20230630,130700,937379250,20550,20550,20550,20550,0
20230630,130600,937379250,20550,20550,20550,20550,100
20230630,130500,935324250,20550,20550,20550,20550,0
20230630,130400,935324250,20550,20550,20550,20550,37
20230630,130300,934563900,20550,20550,20550,20550,4
20230630,130200,934481700,20600,20600,20600,20600,203
20230630,130100,930299900,20650,20650,20650,20650,40
20230630,130000,929473900,20650,20600,20650,20600,200
20230630,125900,925346900,20600,20600,20600,20600,130
20230630,125800,922668900,20600,20600,20600,20600,25
20230630,125700,922153900,20600,20600,20600,20600,0
20230630,125600,922153900,20600,20600,20600,20600,5
20230630,125500,922050900,20550,20550,20550,20550,1
20230630,125400,922030350,20550,20550,20550,20550,2
20230630,125300,921989250,20550,20550,20550,20550,10
20230630,125200,921783750,20600,20600,20650,20550,143
20230630,125100,918843000,20650,20650,20650,20650,0
20230630,125000,918843000,20650,20650,20650,20650,0
20230630,124900,918843000,20650,20650,20650,20650,0
20230630,124800,918843000,20650,20650,20650,20650,0
20230630,124700,918843000,20650,20650,20650,20650,50
20230630,124600,917810500,20650,20550,20650,20550,73
20230630,124500,916303350,20550,20550,20550,20550,0
20230630,124400,916303350,20550,20550,20550,20550,0
20230630,124300,916303350,20550,20550,20550,20550,50
20230630,124200,915275850,20550,20550,20550,20550,43
20230630,124100,914392200,20650,20650,20650,20650,0
20230630,124000,914392200,20650,20650,20650,20650,0
20230630,123900,914392200,20650,20650,20650,20650,0
20230630,123800,914392200,20650,20650,20650,20650,0
20230630,123700,914392200,20650,20650,20650,20650,1
20230630,123600,914371550,20600,20600,20600,20600,0
20230630,123500,914371550,20600,20600,20600,20600,912
20230630,123400,895584350,20600,20550,20600,20550,788
20230630,123300,879367250,20500,20500,20500,20500,228
20230630,123200,874693250,20500,20500,20500,20500,1
20230630,123100,874672750,20500,20500,20500,20500,0
20230630,123000,874672750,20500,20500,20500,20500,36
20230630,122900,873934750,20500,20500,20500,20500,42
20230630,122800,873073750,20500,20500,20500,20500,0
20230630,122700,873073750,20500,20500,20500,20500,0
20230630,122600,873073750,20500,20500,20500,20500,0
20230630,122500,873073750,20500,20500,20500,20500,0
20230630,122400,873073750,20500,20500,20500,20500,77
20230630,122300,871495250,20550,20550,20550,20550,100
20230630,122200,869440250,20550,20550,20550,20550,0
20230630,122100,869440250,20550,20550,20550,20550,198
20230630,122000,865371350,20500,20500,20500,20500,0
20230630,121900,865371350,20500,20500,20500,20500,0
20230630,121800,865371350,20500,20550,20550,20500,60
20230630,121700,864138600,20550,20500,20550,20500,8
20230630,121600,863974350,20500,20500,20500,20500,100
20230630,121500,861924350,20550,20550,20550,20550,10
20230630,121400,861718850,20550,20500,20550,20500,53
20230630,121300,860632200,20550,20550,20550,20550,36
20230630,121200,859892400,20550,20550,20550,20550,5
20230630,121100,859789650,20550,20550,20550,20550,1
20230630,121000,859769100,20550,20500,20550,20500,6
20230630,120900,859646000,20550,20550,20550,20550,66
20230630,120800,858289700,20550,20600,20600,20550,16
20230630,120700,857960150,20600,20600,20600,20500,115
20230630,120600,855602150,20500,20500,20500,20500,0
20230630,120500,855602150,20500,20500,20500,20500,1
20230630,120400,855581650,20550,20550,20550,20500,740
20230630,120300,840386050,20550,20550,20550,20550,0
20230630,120200,840386050,20550,20550,20550,20550,11
20230630,120100,840160000,20550,20550,20550,20550,0
20230630,120000,840160000,20550,20600,20600,20550,74
20230630,115900,838638100,20550,20550,20550,20550,4
20230630,115800,838555900,20550,20600,20600,20550,87
20230630,115700,836767050,20600,20600,20600,20600,5
20230630,115600,836664050,20600,20600,20600,20600,103
20230630,115500,834542250,20600,20600,20600,20600,51
20230630,115400,833491650,20600,20600,20600,20600,8
20230630,115300,833326850,20600,20600,20600,20600,108
20230630,115200,831102050,20600,20600,20600,20600,17
20230630,115100,830751850,20600,20600,20600,20600,0
20230630,115000,830751850,20600,20600,20600,20600,10
20230630,114900,830545850,20650,20650,20650,20650,7
20230630,114800,830401300,20600,20600,20600,20600,163
20230630,114700,827043500,20650,20650,20650,20650,2
20230630,114600,827002200,20650,20650,20700,20650,61
20230630,114500,825742500,20700,20700,20700,20700,0
20230630,114400,825742500,20700,20700,20700,20700,1
20230630,114300,825721800,20650,20650,20650,20650,0
20230630,114200,825721800,20650,20650,20650,20650,2
20230630,114100,825680500,20700,20700,20700,20650,7
20230630,114000,825535650,20700,20650,20700,20650,7
20230630,113900,825391000,20600,20600,20600,20600,21
20230630,113800,824958400,20700,20700,20700,20700,0
20230630,113700,824958400,20700,20600,20700,20600,101
20230630,113600,822877700,20550,20600,20600,20550,70
20230630,113500,821438800,20600,20600,20600,20600,610
20230630,113400,808872800,20700,20700,20700,20700,50
20230630,113300,807837800,20700,20700,20700,20700,0
20230630,113200,807837800,20700,20600,20700,20600,52
20230630,113100,806766400,20600,20650,20650,20600,86
20230630,113000,804994450,20750,20750,20750,20750,0
20230630,112900,804994450,20750,20750,20750,20750,0
20230630,112800,804994450,20750,20650,20750,20650,12
20230630,112700,804745550,20650,20650,20650,20650,2
20230630,112600,804704250,20600,20600,20600,20600,10
20230630,112500,804498250,20650,20650,20650,20650,5
20230630,112400,804395000,20600,20750,20750,20600,19
20230630,112300,804003400,20600,20750,20750,20600,131
20230630,112200,801304500,20600,20600,20600,20600,65
20230630,112100,799965500,20750,20750,20750,20750,50
20230630,112000,798928000,20750,20650,20750,20650,52
20230630,111900,797854100,20650,20750,20750,20650,651
20230630,111800,784410850,20750,20700,20750,20700,134
20230630,111700,781637000,20750,20750,20750,20750,7
20230630,111600,781491750,20750,20750,20750,20750,0
20230630,111500,781491750,20750,20700,20750,20700,172
20230630,111400,777931250,20750,20750,20800,20750,43
20230630,111300,777038950,20750,20750,20800,20750,2414
20230630,111200,726948350,20650,20650,20650,20650,117
20230630,111100,724532300,20650,20700,20700,20650,23
20230630,111000,724057100,20750,20700,20750,20700,12
20230630,110900,723808600,20750,20750,20750,20750,0
20230630,110800,723808600,20750,20750,20750,20750,3
20230630,110700,723746350,20750,20750,20750,20750,5
20230630,110600,723642600,20750,20750,20750,20750,0
20230630,110500,723642600,20750,20750,20750,20750,0
20230630,110400,723642600,20750,20750,20750,20750,0
20230630,110300,723642600,20750,20750,20750,20750,2
20230630,110200,723601100,20700,20700,20700,20700,614
20230630,110100,710891300,20700,20650,20700,20650,232
20230630,110000,706100400,20700,20700,20700,20700,0
20230630,105900,706100400,20700,20700,20750,20700,761
20230630,105800,690347600,20700,20750,20750,20700,10
20230630,105700,690140250,20750,20750,20750,20750,4
20230630,105600,690057250,20750,20750,20750,20750,280
20230630,105500,684247250,20750,20750,20750,20750,0
20230630,105400,684247250,20750,20750,20750,20700,58
20230630,105300,683046300,20700,20750,20750,20700,103
20230630,105200,680913700,20750,20700,20750,20700,84
20230630,105100,679173200,20750,20750,20750,20750,0
20230630,105000,679173200,20750,20700,20750,20700,26
20230630,104900,678634700,20750,20700,20750,20700,2
20230630,104800,678593250,20700,20700,20700,20700,15
20230630,104700,678282750,20750,20700,20750,20650,95
20230630,104600,676319000,20750,20750,20750,20750,281
20230630,104500,670488250,20750,20750,20750,20750,26
20230630,104400,669948750,20750,20750,20750,20750,20
20230630,104300,669533750,20750,20750,20750,20750,0
20230630,104200,669533750,20750,20700,20750,20700,238
20230630,104100,664607050,20700,20700,20700,20700,0
20230630,104000,664607050,20700,20700,20700,20700,0
20230630,103900,664607050,20700,20650,20700,20650,452
20230630,103800,655273150,20650,20650,20650,20650,0
20230630,103700,655273150,20650,20650,20650,20650,0
20230630,103600,655273150,20650,20650,20650,20650,110
20230630,103500,653001650,20650,20650,20650,20650,10
20230630,103400,652795150,20650,20650,20650,20650,51
20230630,103300,651742000,20650,20650,20650,20650,0
20230630,103200,651742000,20650,20650,20650,20650,4
20230630,103100,651659400,20650,20650,20650,20650,10
20230630,103000,651452900,20650,20650,20650,20650,17
20230630,102900,651101850,20600,20650,20650,20600,13
20230630,102800,650833950,20650,20650,20650,20650,9
20230630,102700,650648100,20700,20700,20700,20700,7
20230630,102600,650503200,20700,20700,20700,20650,192
20230630,102500,646536100,20750,20750,20750,20750,148
20230630,102400,643465100,20650,20750,20750,20650,113
20230630,102300,641130450,20750,20700,20750,20700,44
20230630,102200,640218500,20700,20700,20750,20700,86
20230630,102100,638435800,20750,20800,20800,20700,668
20230630,102000,624580850,20800,20750,20800,20700,2174
20230630,101900,579529300,20700,20650,20700,20650,1711
20230630,101800,544151750,20650,20600,20650,20600,228
20230630,101700,539454900,20600,20500,20600,20500,510
20230630,101600,528976600,20500,20550,20550,20500,193
20230630,101500,525020050,20600,20600,20600,20600,0
20230630,101400,525020050,20600,20500,20600,20500,137
20230630,101300,522211450,20600,20600,20600,20600,350
20230630,101200,515001450,20600,20600,20600,20600,21
20230630,101100,514568850,20450,20600,20600,20450,127
20230630,101000,511958900,20600,20500,20600,20500,142
20230630,100900,509041200,20550,20550,20550,20550,0
20230630,100800,509041200,20550,20550,20550,20550,20
20230630,100700,508630200,20600,20600,20600,20600,115
20230630,100600,506261200,20550,20500,20600,20500,131
20230630,100500,503570050,20500,20500,20500,20500,0
20230630,100400,503570050,20500,20500,20500,20500,9
20230630,100300,503385550,20500,20500,20550,20500,266
20230630,100200,497932500,20450,20450,20450,20450,71
20230630,100100,496480550,20450,20450,20450,20400,240
20230630,100000,491578750,20450,20450,20450,20450,0
20230630,095900,491578750,20450,20450,20450,20450,2
20230630,095800,491537850,20400,20400,20400,20400,0
20230630,095700,491537850,20400,20400,20400,20400,105
20230630,095600,489395850,20400,20400,20400,20400,176
20230630,095500,485805450,20450,20450,20450,20400,132
20230630,095400,483108650,20450,20450,20450,20450,1158
20230630,095300,459427550,20500,20550,20600,20500,117
20230630,095200,457028600,20550,20550,20550,20500,1180
20230630,095100,432800600,20550,20550,20550,20550,127
20230630,095000,430190750,20550,20500,20550,20500,136
20230630,094900,427402700,20500,20550,20550,20500,215
20230630,094800,422995000,20450,20500,20550,20450,1435
20230630,094700,393574500,20500,20500,20500,20500,0
20230630,094600,393574500,20500,20350,20500,20300,604
20230630,094500,381251400,20300,20400,20450,20300,798
20230630,094400,364976500,20400,20350,20400,20350,32
20230630,094300,364323800,20400,20400,20400,20400,0
20230630,094200,364323800,20400,20400,20400,20400,0
20230630,094100,364323800,20400,20300,20400,20300,11
20230630,094000,364100400,20300,20400,20400,20300,20
20230630,093900,363694200,20300,20350,20350,20300,60
20230630,093800,362475950,20400,20400,20400,20400,0
20230630,093700,362475950,20400,20400,20400,20400,1
20230630,093600,362455550,20400,20400,20400,20400,2
20230630,093500,362414750,20250,20400,20400,20250,46
20230630,093400,361480650,20350,20250,20350,20250,471
20230630,093300,351941700,20200,20350,20350,20200,202
20230630,093200,347855550,20350,20250,20350,20200,552
20230630,093100,336695000,20250,20250,20250,20250,2
20230630,093000,336654500,20250,20300,20300,20250,269
20230630,092900,331198700,20200,20200,20200,20200,0
20230630,092800,331198700,20200,20250,20250,20200,266
20230630,092700,325816500,20250,20250,20250,20250,567
20230630,092600,314334750,20250,20250,20250,20250,199
20230630,092500,310305000,20300,20250,20300,20200,115
20230630,092400,307976900,20300,20250,20300,20200,212
20230630,092300,303686100,20300,20300,20300,20200,403
20230630,092200,295525000,20350,20300,20350,20250,179
20230630,092100,291895650,20350,20300,20350,20300,19
20230630,092000,291509900,20450,20450,20450,20250,442
20230630,091900,282540350,20450,20450,20450,20450,0
20230630,091800,282540350,20450,20450,20450,20450,202
20230630,091700,278409450,20450,20450,20450,20450,39
20230630,091600,277611900,20300,20400,20450,20300,1011
20230630,091500,257066600,20450,20450,20450,20400,834
20230630,091400,240035700,20450,20450,20450,20450,0
20230630,091300,240035700,20450,20450,20450,20450,133
20230630,091200,237315850,20450,20450,20450,20450,150
20230630,091100,234248350,20450,20350,20450,20350,100
20230630,091000,232212750,20400,20350,20400,20350,363
20230630,090900,224810750,20350,20400,20450,20350,696
20230630,090800,210637800,20350,20500,20500,20350,837
20230630,090700,193543450,20500,20500,20500,20500,153
20230630,090600,190406950,20600,20600,20600,20600,2
20230630,090500,190365750,20450,20500,20500,20450,143
20230630,090400,187436100,20500,20650,20650,20500,251
20230630,090300,182274000,20600,20650,20700,20600,204
20230630,090200,178061750,20650,20550,20650,20500,649
20230630,090100,164690550,20500,20300,20500,20300,1574
20230630,090000,132507300,20300,20250,20500,20250,6479