stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,184500,7314568900,96100,96100,96100,96100,577
20230613,184400,7314568900,96100,96100,96100,96100,0
20230613,184300,7314568900,96100,96100,96100,96100,0
20230613,184200,7314568900,96100,96100,96100,96100,0
20230613,184100,7314568900,96100,96100,96100,96100,0
20230613,184000,7314568900,96100,96100,96100,96100,0
20230613,183900,7314568900,96100,96100,96100,96100,0
20230613,183800,7314568900,96100,96100,96100,96100,0
20230613,183700,7314568900,96100,96100,96100,96100,0
20230613,183600,7314568900,96100,96100,96100,96100,0
20230613,183500,7314568900,96100,96100,96100,96100,0
20230613,183400,7314568900,96100,96100,96100,96100,0
20230613,183300,7314568900,96100,96100,96100,96100,0
20230613,183200,7314568900,96100,96100,96100,96100,0
20230613,183100,7314568900,96100,96100,96100,96100,0
20230613,183000,7314568900,96100,96100,96100,96100,0
20230613,182900,7314568900,96100,96100,96100,96100,0
20230613,182800,7314568900,96100,96100,96100,96100,0
20230613,182700,7314568900,96100,96100,96100,96100,0
20230613,182600,7314568900,96100,96100,96100,96100,0
20230613,182500,7314568900,96100,96100,96100,96100,0
20230613,182400,7314568900,96100,96100,96100,96100,0
20230613,182300,7314568900,96100,96100,96100,96100,0
20230613,182200,7314568900,96100,96100,96100,96100,0
20230613,182100,7314568900,96100,96100,96100,96100,0
20230613,182000,7314568900,96100,96100,96100,96100,0
20230613,181900,7314568900,96100,96100,96100,96100,0
20230613,181800,7314568900,96100,96100,96100,96100,0
20230613,181700,7314568900,96100,96100,96100,96100,0
20230613,181600,7314568900,96100,96100,96100,96100,0
20230613,181500,7314568900,96100,96100,96100,96100,577
20230613,181400,7314568900,96100,96100,96100,96100,0
20230613,181300,7314568900,96100,96100,96100,96100,0
20230613,181200,7314568900,96100,96100,96100,96100,0
20230613,181100,7314568900,96100,96100,96100,96100,0
20230613,181000,7314568900,96100,96100,96100,96100,0
20230613,180900,7314568900,96100,96100,96100,96100,0
20230613,180800,7314568900,96100,96100,96100,96100,0
20230613,180700,7314568900,96100,96100,96100,96100,0
20230613,180600,7314568900,96100,96100,96100,96100,0
20230613,180500,7314568900,96100,96100,96100,96100,0
20230613,180400,7314568900,96100,96100,96100,96100,0
20230613,180300,7314568900,96100,96100,96100,96100,0
20230613,180200,7314568900,96100,96100,96100,96100,0
20230613,180100,7314568900,96100,96100,96100,96100,0
20230613,180000,7314568900,96100,96100,96100,96100,0
20230613,175900,7314568900,96100,96100,96100,96100,0
20230613,175800,7314568900,96100,96100,96100,96100,0
20230613,175700,7314568900,96100,96100,96100,96100,0
20230613,175600,7314568900,96100,96100,96100,96100,0
20230613,175500,7314568900,96100,96100,96100,96100,0
20230613,175400,7314568900,96100,96100,96100,96100,0
20230613,175300,7314568900,96100,96100,96100,96100,0
20230613,175200,7314568900,96100,96100,96100,96100,0
20230613,175100,7314568900,96100,96100,96100,96100,0
20230613,175000,7314568900,96100,96100,96100,96100,0
20230613,174900,7314568900,96100,96100,96100,96100,0
20230613,174800,7314568900,96100,96100,96100,96100,0
20230613,174700,7314568900,96100,96100,96100,96100,0
20230613,174600,7314568900,96100,96100,96100,96100,0
20230613,174500,7314568900,96100,96100,96100,96100,577
20230613,174400,7314568900,96100,96100,96100,96100,0
20230613,174300,7314568900,96100,96100,96100,96100,0
20230613,174200,7314568900,96100,96100,96100,96100,0
20230613,174100,7314568900,96100,96100,96100,96100,0
20230613,174000,7314568900,96100,96100,96100,96100,0
20230613,173900,7314568900,96100,96100,96100,96100,0
20230613,173800,7314568900,96100,96100,96100,96100,0
20230613,173700,7314568900,96100,96100,96100,96100,0
20230613,173600,7314568900,96100,96100,96100,96100,0
20230613,173500,7314568900,96100,96100,96100,96100,0
20230613,173400,7314568900,96100,96100,96100,96100,0
20230613,173300,7314568900,96100,96100,96100,96100,0
20230613,173200,7314568900,96100,96100,96100,96100,0
20230613,173100,7314568900,96100,96100,96100,96100,0
20230613,173000,7314568900,96100,96100,96100,96100,0
20230613,172900,7314568900,96100,96100,96100,96100,0
20230613,172800,7314568900,96100,96100,96100,96100,0
20230613,172700,7314568900,96100,96100,96100,96100,0
20230613,172600,7314568900,96100,96100,96100,96100,0
20230613,172500,7314568900,96100,96100,96100,96100,0
20230613,172400,7314568900,96100,96100,96100,96100,0
20230613,172300,7314568900,96100,96100,96100,96100,0
20230613,172200,7314568900,96100,96100,96100,96100,0
20230613,172100,7314568900,96100,96100,96100,96100,0
20230613,172000,7314568900,96100,96100,96100,96100,0
20230613,171900,7314568900,96100,96100,96100,96100,0
20230613,171800,7314568900,96100,96100,96100,96100,0
20230613,171700,7314568900,96100,96100,96100,96100,0
20230613,171600,7314568900,96100,96100,96100,96100,0
20230613,171500,7314568900,96100,96100,96100,96100,577
20230613,171400,7314568900,96100,96100,96100,96100,0
20230613,171300,7314568900,96100,96100,96100,96100,0
20230613,171200,7314568900,96100,96100,96100,96100,0
20230613,171100,7314568900,96100,96100,96100,96100,0
20230613,171000,7314568900,96100,96100,96100,96100,0
20230613,170900,7314568900,96100,96100,96100,96100,0
20230613,170800,7314568900,96100,96100,96100,96100,0
20230613,170700,7314568900,96100,96100,96100,96100,0
20230613,170600,7314568900,96100,96100,96100,96100,0
20230613,170500,7314568900,96100,96100,96100,96100,0
20230613,170400,7314568900,96100,96100,96100,96100,0
20230613,170300,7314568900,96100,96100,96100,96100,0
20230613,170200,7314568900,96100,96100,96100,96100,0
20230613,170100,7314568900,96100,96100,96100,96100,0
20230613,170000,7314568900,96100,96100,96100,96100,0
20230613,165900,7314568900,96100,96100,96100,96100,0
20230613,165800,7314568900,96100,96100,96100,96100,0
20230613,165700,7314568900,96100,96100,96100,96100,0
20230613,165600,7314568900,96100,96100,96100,96100,0
20230613,165500,7314568900,96100,96100,96100,96100,0
20230613,165400,7314568900,96100,96100,96100,96100,0
20230613,165300,7314568900,96100,96100,96100,96100,0
20230613,165200,7314568900,96100,96100,96100,96100,0
20230613,165100,7314568900,96100,96100,96100,96100,0
20230613,165000,7314568900,96100,96100,96100,96100,0
20230613,164900,7314568900,96100,96100,96100,96100,0
20230613,164800,7314568900,96100,96100,96100,96100,0
20230613,164700,7314568900,96100,96100,96100,96100,0
20230613,164600,7314568900,96100,96100,96100,96100,0
20230613,164500,7314568900,96100,96100,96100,96100,577
20230613,164400,7314568900,96100,96100,96100,96100,0
20230613,164300,7314568900,96100,96100,96100,96100,0
20230613,164200,7314568900,96100,96100,96100,96100,0
20230613,164100,7314568900,96100,96100,96100,96100,0
20230613,164000,7314568900,96100,96100,96100,96100,0
20230613,163900,7314568900,96100,96100,96100,96100,0
20230613,163800,7314568900,96100,96100,96100,96100,0
20230613,163700,7314568900,96100,96100,96100,96100,0
20230613,163600,7314568900,96100,96100,96100,96100,0
20230613,163500,7314568900,96100,96100,96100,96100,0
20230613,163400,7314568900,96100,96100,96100,96100,0
20230613,163300,7314568900,96100,96100,96100,96100,0
20230613,163200,7314568900,96100,96100,96100,96100,0
20230613,163100,7314568900,96100,96100,96100,96100,0
20230613,163000,7314568900,96100,96100,96100,96100,0
20230613,162900,7314568900,96100,96100,96100,96100,0
20230613,162800,7314568900,96100,96100,96100,96100,0
20230613,162700,7314568900,96100,96100,96100,96100,0
20230613,162600,7314568900,96100,96100,96100,96100,0
20230613,162500,7314568900,96100,96100,96100,96100,0
20230613,162400,7314568900,96100,96100,96100,96100,0
20230613,162300,7314568900,96100,96100,96100,96100,0
20230613,162200,7314568900,96100,96100,96100,96100,0
20230613,162100,7314568900,96100,96100,96100,96100,0
20230613,162000,7314568900,96100,96100,96100,96100,0
20230613,161900,7314568900,96100,96100,96100,96100,0
20230613,161800,7314568900,96100,96100,96100,96100,0
20230613,161700,7314568900,96100,96100,96100,96100,0
20230613,161600,7314568900,96100,96100,96100,96100,0
20230613,161500,7314568900,96100,96100,96100,96100,577
20230613,161400,7314568900,96100,96100,96100,96100,0
20230613,161300,7314568900,96100,96100,96100,96100,0
20230613,161200,7314568900,96100,96100,96100,96100,0
20230613,161100,7314568900,96100,96100,96100,96100,0
20230613,161000,7314568900,96100,96100,96100,96100,0
20230613,160900,7314568900,96100,96100,96100,96100,0
20230613,160800,7314568900,96100,96100,96100,96100,0
20230613,160700,7314568900,96100,96100,96100,96100,0
20230613,160600,7314568900,96100,96100,96100,96100,0
20230613,160500,7314568900,96100,96100,96100,96100,0
20230613,160400,7314568900,96100,96100,96100,96100,0
20230613,160300,7314568900,96100,96100,96100,96100,0
20230613,160200,7314568900,96100,96100,96100,96100,0
20230613,160100,7314568900,96100,96100,96100,96100,0
20230613,160000,7314568900,96100,96100,96100,96100,0
20230613,155900,7314568900,96100,96100,96100,96100,0
20230613,155800,7314568900,96100,96100,96100,96100,0
20230613,155700,7314568900,96100,96100,96100,96100,0
20230613,155600,7314568900,96100,96100,96100,96100,0
20230613,155500,7314568900,96100,96100,96100,96100,0
20230613,155400,7314568900,96100,96100,96100,96100,0
20230613,155300,7314568900,96100,96100,96100,96100,0
20230613,155200,7314568900,96100,96100,96100,96100,0
20230613,155100,7314568900,96100,96100,96100,96100,0
20230613,155000,7314568900,96100,96100,96100,96100,0
20230613,154900,7314568900,96100,96100,96100,96100,0
20230613,154800,7314568900,96100,96100,96100,96100,0
20230613,154700,7314568900,96100,96100,96100,96100,0
20230613,154600,7314568900,96100,96100,96100,96100,0
20230613,154500,7314568900,96100,96100,96100,96100,577
20230613,154400,7314568900,96100,96100,96100,96100,0
20230613,154300,7314568900,96100,96100,96100,96100,0
20230613,154200,7314568900,96100,96100,96100,96100,0
20230613,154100,7314568900,96100,96100,96100,96100,0
20230613,154000,7314568900,96100,96100,96100,96100,0
20230613,153900,7314568900,96100,96100,96100,96100,0
20230613,153800,7314568900,96100,96100,96100,96100,0
20230613,153700,7314568900,96100,96100,96100,96100,0
20230613,153600,7314568900,96100,96100,96100,96100,0
20230613,153500,7314568900,96100,96100,96100,96100,0
20230613,153400,7314568900,96100,96100,96100,96100,0
20230613,153300,7314568900,96100,96100,96100,96100,0
20230613,153200,7314568900,96100,96100,96100,96100,0
20230613,153100,7314568900,96100,96100,96100,96100,0
20230613,153000,7314568900,96100,96100,96100,96100,577
20230613,152900,7259119200,96100,96100,96100,96100,0
20230613,152800,7259119200,96100,96100,96100,96100,0
20230613,152700,7259119200,96100,96100,96100,96100,0
20230613,152600,7259119200,96100,96100,96100,96100,0
20230613,152500,7259119200,96100,96100,96100,96100,0
20230613,152400,7259119200,96100,96100,96100,96100,0
20230613,152300,7259119200,96100,96100,96100,96100,0
20230613,152200,7259119200,96100,96100,96100,96100,0
20230613,152100,7259119200,96100,96100,96100,96100,0
20230613,152000,7259119200,96100,96100,96100,96100,0
20230613,151900,7259119200,96100,96100,96200,96100,116
20230613,151800,7247969400,96300,96100,96300,96100,62
20230613,151700,7242004000,96200,96200,96200,96100,57
20230613,151600,7236525300,96300,96200,96300,96100,41
20230613,151500,7232582700,96100,96200,96300,96100,34
20230613,151400,7229312800,96300,96300,96400,96100,361
20230613,151300,7194618800,96300,96700,96700,96100,41
20230613,151200,7190677500,96700,96700,96700,96700,74
20230613,151100,7183521700,96700,96600,96800,96600,114
20230613,151000,7172495800,96700,96000,96700,96000,409
20230613,150900,7133068100,96000,96100,96100,96000,87
20230613,150800,7124709800,96100,96100,96100,96000,157
20230613,150700,7109629400,96100,96100,96100,96000,229
20230613,150600,7087641300,96000,96100,96100,96000,113
20230613,150500,7076782300,96100,96200,96200,96100,218
20230613,150400,7055829200,96200,96100,96300,96100,103
20230613,150300,7045928700,96400,96200,96400,96100,702
20230613,150200,6978335800,96400,96200,96400,96200,46
20230613,150100,6973909600,96200,96300,96300,96200,228
20230613,150000,6951960600,96200,96300,96300,96200,26
20230613,145900,6949458100,96300,96200,96400,96200,185
20230613,145800,6931647400,96200,96300,96400,96200,152
20230613,145700,6917023800,96300,96200,96300,96200,154
20230613,145600,6902202600,96300,96200,96300,96200,14
20230613,145500,6900855300,96200,96200,96200,96200,101
20230613,145400,6891139100,96200,96200,96300,96200,143
20230613,145300,6877371900,96200,96300,96300,96200,20
20230613,145200,6875447100,96200,96200,96300,96200,59
20230613,145100,6869771100,96200,96200,96200,96200,12
20230613,145000,6868616700,96200,96200,96200,96200,6
20230613,144900,6868039500,96200,96100,96200,96100,44
20230613,144800,6863807700,96100,96100,96100,96000,120
20230613,144700,6852283900,96000,96200,96200,96000,120
20230613,144600,6840761800,96200,96200,96200,96200,9
20230613,144500,6839896000,96100,96100,96100,96000,351
20230613,144400,6806194400,96000,96100,96100,96000,253
20230613,144300,6781881400,96100,96100,96100,96100,116
20230613,144200,6770733800,96100,96100,96100,96100,3
20230613,144100,6770445500,96100,96100,96100,96100,133
20230613,144000,6757664200,96100,96100,96100,96100,0
20230613,143900,6757664200,96100,96200,96200,96100,33
20230613,143800,6754491100,96200,96200,96200,96200,5
20230613,143700,6754010100,96200,96200,96200,96200,129
20230613,143600,6741600300,96200,96200,96200,96200,6
20230613,143500,6741023100,96200,96100,96200,96100,4
20230613,143400,6740638600,96100,96100,96200,96100,45
20230613,143300,6736313600,96100,96100,96100,96100,20
20230613,143200,6734391600,96100,96200,96300,96100,39
20230613,143100,6730639800,96300,96300,96300,96300,65
20230613,143000,6724380300,96300,96400,96700,96300,609
20230613,142900,6665609200,96400,96400,96400,96400,1
20230613,142800,6665512800,96400,96600,96600,96400,51
20230613,142700,6660596200,96600,96600,96600,96600,200
20230613,142600,6641276200,96700,96300,96700,96300,504
20230613,142500,6592642900,96300,96200,96300,96200,76
20230613,142400,6585331600,96200,96200,96200,96200,59
20230613,142300,6579655800,96200,96200,96200,96200,30
20230613,142200,6576769800,96200,96300,96300,96200,50
20230613,142100,6571955800,96200,96300,96400,96200,83
20230613,142000,6563968200,96200,96300,96300,96200,734
20230613,141900,6493284200,96200,96200,96200,96200,9
20230613,141800,6492418400,96200,96200,96200,96200,0
20230613,141700,6492418400,96200,96200,96200,96200,5
20230613,141600,6491937400,96200,96200,96200,96200,107
20230613,141500,6481644000,96200,96400,96400,96200,324
20230613,141400,6450440800,96300,96400,96400,96300,75
20230613,141300,6443214300,96400,96600,96600,96400,1073
20230613,141200,6339740400,96600,96800,96800,96600,1078
20230613,141100,6235563600,96800,96900,96900,96800,322
20230613,141000,6204384600,96900,96900,96900,96900,205
20230613,140900,6184520100,96900,97000,97000,96900,139
20230613,140800,6171039200,97200,97300,97300,97200,12
20230613,140700,6169872700,97300,97000,97300,96900,173
20230613,140600,6153058700,97000,97000,97000,96900,98
20230613,140500,6143553300,97000,97000,97000,97000,6
20230613,140400,6142971300,97000,97200,97200,97000,21
20230613,140300,6140932100,97200,97000,97200,97000,24
20230613,140200,6138602700,97000,97300,97300,97000,132
20230613,140100,6125769800,97300,97200,97300,97200,10
20230613,140000,6124796900,97300,96800,97300,96800,692
20230613,135900,6057642100,96800,96800,96800,96800,26
20230613,135800,6055125300,96800,96800,96800,96800,291
20230613,135700,6026956500,96700,96700,96800,96700,14
20230613,135600,6025602400,96700,96700,96800,96600,379
20230613,135500,5988952700,96700,96800,96800,96700,78
20230613,135400,5981409100,96800,96900,96900,96800,317
20230613,135300,5950705600,96900,97000,97000,96900,74
20230613,135200,5943533200,97000,97000,97100,97000,95
20230613,135100,5934318000,97100,97000,97100,97000,22
20230613,135000,5932182900,97000,97000,97000,96900,56
20230613,134900,5926755000,97000,97000,97100,96900,188
20230613,134800,5908525200,97000,97000,97100,97000,281
20230613,134700,5881265900,97000,97000,97100,97000,21
20230613,134600,5879227900,97000,97100,97100,97000,54
20230613,134500,5873988800,97100,97200,97200,97100,43
20230613,134400,5869812300,97000,97000,97100,97000,26
20230613,134300,5867288700,97000,97100,97100,97000,81
20230613,134200,5859430100,97100,97000,97200,97000,6
20230613,134100,5858847600,97000,97100,97200,97000,153
20230613,134000,5843991300,97000,97200,97200,97000,164
20230613,133900,5828079900,97200,97300,97500,97200,790
20230613,133800,5751084700,97300,97500,97500,97300,84
20230613,133700,5742898700,97500,97400,97500,97400,139
20230613,133600,5729360000,97400,97200,97500,97200,1371
20230613,133500,5595956700,97100,96900,97100,96900,398
20230613,133400,5557342500,96900,97000,97000,96900,137
20230613,133300,5544065100,96900,96900,97000,96900,22
20230613,133200,5541933200,97000,96900,97000,96900,15
20230613,133100,5540479500,96900,96800,96900,96700,59
20230613,133000,5534771500,96800,96900,96900,96800,352
20230613,132900,5500677700,96900,97000,97000,96800,50
20230613,132800,5495834400,97000,97000,97000,97000,57
20230613,132700,5490305400,97000,97000,97100,97000,52
20230613,132600,5485261200,97000,97100,97100,97000,286
20230613,132500,5457512000,97200,97200,97200,97200,151
20230613,132400,5442834800,97200,97300,97300,97200,43
20230613,132300,5438652000,97300,97300,97400,97200,337
20230613,132200,5405851100,97300,97300,97300,97200,275
20230613,132100,5379094100,97300,97300,97400,97300,191
20230613,132000,5360494400,97300,97100,97300,97100,567
20230613,131900,5305360000,97100,97100,97100,97000,495
20230613,131800,5257305600,97100,96900,97100,96800,3212
20230613,131700,4945730300,96900,96800,96900,96700,196
20230613,131600,4926756500,96700,96700,96700,96700,3
20230613,131500,4926466400,96700,96700,96700,96700,15
20230613,131400,4925015900,96800,96800,96800,96800,90
20230613,131300,4916303900,96800,96700,96900,96700,1163
20230613,131200,4803687900,96600,96500,96600,96500,506
20230613,131100,4754814000,96500,96500,96500,96500,17
20230613,131000,4753173500,96500,96500,96500,96500,14
20230613,130900,4751822500,96500,96600,96600,96500,69
20230613,130800,4745157200,96600,96600,96600,96600,136
20230613,130700,4732019600,96500,96600,96600,96500,451
20230613,130600,4688454600,96600,96600,96600,96500,28
20230613,130500,4685750500,96500,96500,96500,96500,13
20230613,130400,4684496000,96500,96600,96600,96500,48
20230613,130300,4679862700,96700,96500,96700,96500,43
20230613,130200,4675710900,96700,96600,96700,96600,668
20230613,130100,4611162100,96600,96600,96600,96600,174
20230613,130000,4594353700,96600,96400,96600,96400,41
20230613,125900,4590398300,96400,96600,96600,96400,117
20230613,125800,4579107200,96500,96600,96600,96500,62
20230613,125700,4573120400,96600,96600,96600,96600,309
20230613,125600,4543271000,96600,96600,96600,96500,164
20230613,125500,4527441100,96500,96400,96500,96400,137
20230613,125400,4514231700,96500,96500,96500,96500,62
20230613,125300,4508248700,96400,96400,96400,96400,4
20230613,125200,4507863100,96300,96300,96300,96200,225
20230613,125100,4486195900,96200,96200,96300,96200,76
20230613,125000,4478880100,96200,96200,96200,96200,20
20230613,124900,4476956100,96200,96300,96300,96200,9
20230613,124800,4476089900,96300,96500,96600,96300,407
20230613,124700,4436868500,96600,96500,96600,96500,115
20230613,124600,4425770600,96500,96600,96600,96500,679
20230613,124500,4360186600,96700,96600,96700,96600,28
20230613,124400,4357479100,96600,96700,96700,96600,87
20230613,124300,4349066300,96600,96500,96600,96500,156
20230613,124200,4334000200,96600,96500,96600,96500,34
20230613,124100,4330719000,96500,96500,96500,96500,63
20230613,124000,4324639500,96500,96500,96500,96500,82
20230613,123900,4316726500,96500,96500,96500,96500,45
20230613,123800,4312384000,96400,96500,96500,96400,59
20230613,123700,4306692800,96400,96400,96500,96400,99
20230613,123600,4297141500,96500,96400,96500,96400,28
20230613,123500,4294441500,96500,96500,96500,96500,200
20230613,123400,4275141500,96400,96500,96500,96400,20
20230613,123300,4273213000,96500,96500,96500,96400,20
20230613,123200,4271284800,96500,96600,96600,96500,59
20230613,123100,4265587600,96600,96700,96700,96600,314
20230613,123000,4235252300,96700,96700,96700,96700,321
20230613,122900,4204211600,96800,96800,96800,96800,99
20230613,122800,4194628400,96800,96800,97000,96800,236
20230613,122700,4171764300,97000,96600,97000,96600,2957
20230613,122600,3885124700,96600,96600,96600,96600,232
20230613,122500,3862713500,96600,96700,96700,96600,238
20230613,122400,3839710900,96700,96300,96800,96300,2825
20230613,122300,3567004700,96300,96000,96300,96000,660
20230613,122200,3503526600,96000,95900,96000,95900,68
20230613,122100,3496999900,95900,95900,95900,95900,51
20230613,122000,3492109000,95800,95800,95800,95800,17
20230613,121900,3490480400,96000,96000,96000,96000,68
20230613,121800,3483952400,96000,96000,96000,96000,101
20230613,121700,3474256400,96100,95700,96100,95700,581
20230613,121600,3418512600,95700,95700,95700,95700,104
20230613,121500,3408559800,95700,95700,95700,95700,4
20230613,121400,3408177000,95200,95200,95200,95200,22
20230613,121300,3406082600,95200,95700,95700,95200,485
20230613,121200,3359803200,95700,95300,95700,95300,874
20230613,121100,3276334300,95300,95400,95400,95300,131
20230613,121000,3263849900,95300,95300,95300,95300,1
20230613,120900,3263754600,95500,95500,95500,95500,21
20230613,120800,3261749100,95300,95300,95300,95300,0
20230613,120700,3261749100,95300,95300,95300,95300,50
20230613,120600,3256984100,95300,95300,95300,95300,0
20230613,120500,3256984100,95300,95300,95500,95300,52
20230613,120400,3252028300,95400,95400,95400,95400,0
20230613,120300,3252028300,95400,95500,95500,95300,229
20230613,120200,3230181700,95500,95500,95600,95500,66
20230613,120100,3223877500,95400,95500,95500,95400,6
20230613,120000,3223304900,95500,95500,95500,95500,24
20230613,115900,3221012900,95400,95400,95400,95400,11
20230613,115800,3219963500,95400,95400,95400,95400,2
20230613,115700,3219772700,95400,95400,95400,95400,51
20230613,115600,3214907300,95500,95400,95500,95400,15
20230613,115500,3213475300,95500,95500,95500,95500,37
20230613,115400,3209941800,95500,95500,95500,95500,368
20230613,115300,3174797800,95500,95600,95700,95500,147
20230613,115200,3160742600,95600,95600,95600,95600,1
20230613,115100,3160647000,95600,95700,95700,95600,55
20230613,115000,3155388300,95700,95700,95700,95700,0
20230613,114900,3155388300,95700,95600,95700,95600,48
20230613,114800,3150796700,95600,95600,95600,95600,8
20230613,114700,3150031900,95600,95700,95700,95600,14
20230613,114600,3148693100,95600,95800,95800,95600,61
20230613,114500,3142854400,95700,95700,95700,95700,10
20230613,114400,3141897400,95700,95700,95700,95700,8
20230613,114300,3141131800,95600,95600,95600,95600,2
20230613,114200,3140940600,95600,95700,95700,95600,9
20230613,114100,3140079500,95700,95700,95700,95600,533
20230613,114000,3089121600,95700,95700,95700,95700,12
20230613,113900,3087973200,95700,95600,95700,95600,127
20230613,113800,3075831700,95600,95600,95600,95600,2
20230613,113700,3075640500,95500,95500,95600,95500,82
20230613,113600,3067809300,95600,95600,95600,95600,43
20230613,113500,3063698500,95600,95600,95600,95600,3
20230613,113400,3063411700,95600,95600,95600,95600,5
20230613,113300,3062933700,95600,95600,95600,95600,1
20230613,113200,3062838100,95600,95600,95600,95600,153
20230613,113100,3048211300,95700,95700,95700,95700,8
20230613,113000,3047445700,95700,95700,95800,95700,173
20230613,112900,3030889500,95600,95700,95700,95600,19
20230613,112800,3029072200,95700,95800,95800,95700,155
20230613,112700,3014223700,95800,95700,95800,95700,73
20230613,112600,3007231300,95800,95800,95800,95700,242
20230613,112500,2984058600,95800,95900,95900,95800,83
20230613,112400,2976106800,95900,95900,95900,95900,8
20230613,112300,2975339600,95800,95800,95900,95800,12
20230613,112200,2974189900,95900,95800,95900,95800,9
20230613,112100,2973327300,95900,95900,95900,95900,1
20230613,112000,2973231400,96000,95800,96000,95800,12
20230613,111900,2972081200,95800,95900,95900,95800,232
20230613,111800,2949848200,95900,95900,95900,95900,40
20230613,111700,2946012200,96000,96000,96000,96000,0
20230613,111600,2946012200,96000,96000,96000,96000,13
20230613,111500,2944764200,96000,95900,96000,95900,334
20230613,111400,2912731500,95900,96000,96000,95900,29
20230613,111300,2909948200,96000,96000,96000,96000,275
20230613,111200,2883548200,96000,96000,96100,96000,121
20230613,111100,2871931000,96000,96000,96100,96000,91
20230613,111000,2863194900,96100,96100,96100,96100,10
20230613,110900,2862233900,96000,95900,96000,95900,105
20230613,110800,2852161100,96000,95900,96000,95900,6
20230613,110700,2851585200,96000,96100,96100,96000,378
20230613,110600,2815264800,96200,96200,96200,96200,64
20230613,110500,2809108000,96200,96200,96200,96200,869
20230613,110400,2725510200,96200,96200,96200,96200,30
20230613,110300,2722624200,96200,96200,96200,96100,33
20230613,110200,2719451500,96200,96200,96200,96200,366
20230613,110100,2684242300,96100,96100,96200,96100,51
20230613,110000,2679340600,96100,96100,96200,96100,6
20230613,105900,2678763800,96100,96100,96100,96100,351
20230613,105800,2645032700,96000,96000,96000,96000,97
20230613,105700,2635720700,95900,96000,96000,95900,13
20230613,105600,2634473800,95900,96000,96000,95900,96
20230613,105500,2625257900,95900,95800,96000,95800,316
20230613,105400,2594964900,95800,95800,95800,95800,56
20230613,105300,2589600100,95800,95800,95800,95700,29
20230613,105200,2586822900,95800,95800,95800,95800,211
20230613,105100,2566609100,95800,95800,95800,95800,23
20230613,105000,2564405700,95800,95800,95800,95800,25
20230613,104900,2562010700,95800,95800,95800,95800,4
20230613,104800,2561627500,95800,95800,95800,95800,27
20230613,104700,2559040900,95900,95900,95900,95800,38
20230613,104600,2555397100,95800,95800,95800,95800,22
20230613,104500,2553289500,95800,95900,95900,95800,3
20230613,104400,2553001900,95900,95900,95900,95900,123
20230613,104300,2541206200,96000,95900,96000,95900,36
20230613,104200,2537750600,95900,96000,96000,95900,13
20230613,104100,2536503800,96000,96000,96000,96000,25
20230613,104000,2534103800,95900,96000,96000,95900,53
20230613,103900,2529016100,96000,96000,96100,96000,17
20230613,103800,2527383500,96000,96000,96000,96000,58
20230613,103700,2521815500,96100,96100,96100,96100,131
20230613,103600,2509226400,96100,95800,96100,95800,742
20230613,103500,2438028900,95800,95700,95800,95700,50
20230613,103400,2433240900,95700,95800,95800,95700,48
20230613,103300,2428647100,95800,95800,95800,95800,19
20230613,103200,2426826900,95800,95600,95800,95600,349
20230613,103100,2393412900,95600,95600,95600,95600,18
20230613,103000,2391692100,95600,95600,95600,95600,81
20230613,102900,2383948500,95600,95700,95700,95600,69
20230613,102800,2377352000,95600,95700,95700,95600,98
20230613,102700,2367982500,95700,95700,95700,95600,65
20230613,102600,2361762700,95600,95800,95800,95600,18
20230613,102500,2360041200,95800,95300,95800,95300,6
20230613,102400,2359468500,95200,95900,95900,95200,101
20230613,102300,2349841600,95900,95200,95900,95200,1038
20230613,102200,2250614200,95200,95300,95400,95200,291
20230613,102100,2222883200,95300,95400,95400,95300,34
20230613,102000,2219641900,95400,95500,95500,95300,256
20230613,101900,2195223800,95400,95500,95600,95400,119
20230613,101800,2183868700,95500,95500,95500,95400,129
20230613,101700,2171551400,95500,95500,95500,95500,55
20230613,101600,2166298900,95500,95600,95600,95500,86
20230613,101500,2158085600,95600,95600,95600,95500,32
20230613,101400,2155028000,95600,95500,95600,95500,5
20230613,101300,2154550100,95600,95600,95600,95600,37
20230613,101200,2151012900,95600,95600,95600,95600,2
20230613,101100,2150821700,95500,95600,95600,95500,27
20230613,101000,2148241100,95600,95700,95700,95600,20
20230613,100900,2146329000,95700,95300,95700,95300,56
20230613,100800,2140982600,95300,95400,95400,95300,6
20230613,100700,2140410300,95400,95300,95400,95300,113
20230613,100600,2129641200,95300,95400,95400,95300,37
20230613,100500,2126113700,95400,95700,95700,95400,189
20230613,100400,2108072200,95700,95700,95700,95500,9
20230613,100300,2107211300,95800,95500,95900,95100,319
20230613,100200,2076739100,95100,95700,95800,95100,192
20230613,100100,2058397500,95700,95900,95900,95400,121
20230613,100000,2046844100,95900,95300,95900,95100,532
20230613,095900,1995931000,94900,95100,95300,94900,230
20230613,095800,1974044200,95200,95200,95300,95100,191
20230613,095700,1955855100,94800,95000,95300,94700,251
20230613,095600,1931986800,94700,94600,95200,94600,220
20230613,095500,1911098100,94600,94700,95300,94600,317
20230613,095400,1881015800,94700,94800,94800,94700,122
20230613,095300,1869462100,94800,94800,94800,94700,46
20230613,095200,1865104600,94800,94900,95000,94700,91
20230613,095100,1856476800,94900,94700,94900,94700,69
20230613,095000,1849932400,94700,94800,94800,94700,155
20230613,094900,1835253800,94800,94800,94800,94800,16
20230613,094800,1833737000,94700,94700,94700,94600,108
20230613,094700,1823509900,94700,94600,94700,94600,4
20230613,094600,1823131200,94700,94500,94700,94500,224
20230613,094500,1801943200,94500,94600,94700,94500,218
20230613,094400,1781319700,94600,94500,94600,94500,40
20230613,094300,1777539500,94500,94500,94600,94500,215
20230613,094200,1757214400,94500,94600,94600,94400,90
20230613,094100,1748712700,94600,94500,94600,94400,36
20230613,094000,1745310500,94500,94500,94500,94400,77
20230613,093900,1738035000,94500,94500,94500,94400,138
20230613,093800,1724997300,94500,94600,94600,94400,82
20230613,093700,1717250300,94500,94600,94600,94400,1019
20230613,093600,1620959900,94600,94700,94700,94500,121
20230613,093500,1609516900,94700,94600,94700,94500,82
20230613,093400,1601760800,94700,94600,94700,94500,75
20230613,093300,1594667900,94600,94600,94600,94600,125
20230613,093200,1582842900,94600,94500,94700,94500,152
20230613,093100,1568476700,94500,94600,94900,94500,189
20230613,093000,1550604600,94600,94600,94600,94500,168
20230613,092900,1534724800,94500,94600,94600,94500,689
20230613,092800,1469546600,94600,94700,94900,94600,140
20230613,092700,1456291400,94600,94700,94700,94600,38
20230613,092600,1452693800,94700,94700,94700,94600,300
20230613,092500,1424297800,94700,94900,94900,94700,159
20230613,092400,1409239500,94700,94900,94900,94700,264
20230613,092300,1384207500,94900,95000,95000,94900,91
20230613,092200,1375567800,95000,94800,95000,94800,91
20230613,092100,1366936600,94800,94700,94800,94700,132
20230613,092000,1354425400,94700,94700,94800,94600,90
20230613,091900,1345904100,94700,94700,94800,94700,240
20230613,091800,1323168100,94700,94800,94800,94700,80
20230613,091700,1315589100,94800,94900,95000,94600,71
20230613,091600,1308851600,94900,94600,95200,94500,331
20230613,091500,1277454200,94600,94600,94600,94500,42
20230613,091400,1273481400,94600,94600,94600,94500,282
20230613,091300,1246808300,94500,94600,94700,94500,187
20230613,091200,1229132200,94600,94700,94700,94600,373
20230613,091100,1193837400,94600,94800,94900,94600,698
20230613,091000,1127724500,94900,94900,94900,94800,415
20230613,090900,1088358100,95000,95200,95200,94900,252
20230613,090800,1064412700,95200,95200,95400,95200,946
20230613,090700,974337600,95200,94700,95800,94700,285
20230613,090600,947164700,94600,94600,95200,94400,688
20230613,090500,881977800,94600,94200,94800,94200,274
20230613,090400,856122200,94200,95100,95200,94100,1600
20230613,090300,704465600,95200,95500,95500,95100,508
20230613,090200,656074100,95500,96400,96400,95200,3702
20230613,090100,300923000,96400,96500,96700,96300,840
20230613,090000,219886300,96600,96800,96900,96600,2272