stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184300,816738911200,72200,72200,72200,72200,1984035
20230630,184200,816738911200,72200,72200,72200,72200,0
20230630,184100,816738911200,72200,72200,72200,72200,0
20230630,184000,816738911200,72200,72200,72200,72200,0
20230630,183900,816738911200,72200,72200,72200,72200,0
20230630,183800,816738911200,72200,72200,72200,72200,0
20230630,183700,816738911200,72200,72200,72200,72200,0
20230630,183600,816738911200,72200,72200,72200,72200,0
20230630,183500,816738911200,72200,72200,72200,72200,0
20230630,183400,816738911200,72200,72200,72200,72200,0
20230630,183300,816738911200,72200,72200,72200,72200,0
20230630,183200,816738911200,72200,72200,72200,72200,0
20230630,183100,816738911200,72200,72200,72200,72200,0
20230630,183000,816738911200,72200,72200,72200,72200,0
20230630,182900,816738911200,72200,72200,72200,72200,0
20230630,182800,816738911200,72200,72200,72200,72200,0
20230630,182700,816738911200,72200,72200,72200,72200,0
20230630,182600,816738911200,72200,72200,72200,72200,0
20230630,182500,816738911200,72200,72200,72200,72200,0
20230630,182400,816738911200,72200,72200,72200,72200,0
20230630,182300,816738911200,72200,72200,72200,72200,0
20230630,182200,816738911200,72200,72200,72200,72200,0
20230630,182100,816738911200,72200,72200,72200,72200,0
20230630,182000,816738911200,72200,72200,72200,72200,0
20230630,181900,816738911200,72200,72200,72200,72200,0
20230630,181800,816738911200,72200,72200,72200,72200,0
20230630,181700,816738911200,72200,72200,72200,72200,0
20230630,181600,816738911200,72200,72200,72200,72200,0
20230630,181500,816738911200,72200,72200,72200,72200,0
20230630,181400,816738911200,72200,72200,72200,72200,0
20230630,181300,816738911200,72200,72200,72200,72200,1984035
20230630,181200,816738911200,72200,72200,72200,72200,0
20230630,181100,816738911200,72200,72200,72200,72200,0
20230630,181000,816738911200,72200,72200,72200,72200,0
20230630,180900,816738911200,72200,72200,72200,72200,0
20230630,180800,816738911200,72200,72200,72200,72200,0
20230630,180700,816738911200,72200,72200,72200,72200,0
20230630,180600,816738911200,72200,72200,72200,72200,0
20230630,180500,816738911200,72200,72200,72200,72200,0
20230630,180400,816738911200,72200,72200,72200,72200,0
20230630,180300,816738911200,72200,72200,72200,72200,0
20230630,180200,816738911200,72200,72200,72200,72200,0
20230630,180100,816738911200,72200,72200,72200,72200,0
20230630,180000,816738911200,72200,72200,72200,72200,0
20230630,175900,816738911200,72200,72200,72200,72200,0
20230630,175800,816738911200,72200,72200,72200,72200,0
20230630,175700,816738911200,72200,72200,72200,72200,0
20230630,175600,816738911200,72200,72200,72200,72200,0
20230630,175500,816738911200,72200,72200,72200,72200,0
20230630,175400,816738911200,72200,72200,72200,72200,0
20230630,175300,816738911200,72200,72200,72200,72200,0
20230630,175200,816738911200,72200,72200,72200,72200,0
20230630,175100,816738911200,72200,72200,72200,72200,0
20230630,175000,816738911200,72200,72200,72200,72200,0
20230630,174900,816738911200,72200,72200,72200,72200,0
20230630,174800,816738911200,72200,72200,72200,72200,0
20230630,174700,816738911200,72200,72200,72200,72200,0
20230630,174600,816738911200,72200,72200,72200,72200,0
20230630,174500,816738911200,72200,72200,72200,72200,0
20230630,174400,816738911200,72200,72200,72200,72200,0
20230630,174300,816738911200,72200,72200,72200,72200,1984035
20230630,174200,816738911200,72200,72200,72200,72200,0
20230630,174100,816738911200,72200,72200,72200,72200,0
20230630,174000,816738911200,72200,72200,72200,72200,0
20230630,173900,816738911200,72200,72200,72200,72200,0
20230630,173800,816738911200,72200,72200,72200,72200,0
20230630,173700,816738911200,72200,72200,72200,72200,0
20230630,173600,816738911200,72200,72200,72200,72200,0
20230630,173500,816738911200,72200,72200,72200,72200,0
20230630,173400,816738911200,72200,72200,72200,72200,0
20230630,173300,816738911200,72200,72200,72200,72200,0
20230630,173200,816738911200,72200,72200,72200,72200,0
20230630,173100,816738911200,72200,72200,72200,72200,0
20230630,173000,816738911200,72200,72200,72200,72200,0
20230630,172900,816738911200,72200,72200,72200,72200,0
20230630,172800,816738911200,72200,72200,72200,72200,0
20230630,172700,816738911200,72200,72200,72200,72200,0
20230630,172600,816738911200,72200,72200,72200,72200,0
20230630,172500,816738911200,72200,72200,72200,72200,0
20230630,172400,816738911200,72200,72200,72200,72200,0
20230630,172300,816738911200,72200,72200,72200,72200,0
20230630,172200,816738911200,72200,72200,72200,72200,0
20230630,172100,816738911200,72200,72200,72200,72200,0
20230630,172000,816738911200,72200,72200,72200,72200,0
20230630,171900,816738911200,72200,72200,72200,72200,0
20230630,171800,816738911200,72200,72200,72200,72200,0
20230630,171700,816738911200,72200,72200,72200,72200,0
20230630,171600,816738911200,72200,72200,72200,72200,0
20230630,171500,816738911200,72200,72200,72200,72200,0
20230630,171400,816738911200,72200,72200,72200,72200,0
20230630,171300,816738911200,72200,72200,72200,72200,1984035
20230630,171200,816738911200,72200,72200,72200,72200,0
20230630,171100,816738911200,72200,72200,72200,72200,0
20230630,171000,816738911200,72200,72200,72200,72200,0
20230630,170900,816738911200,72200,72200,72200,72200,0
20230630,170800,816738911200,72200,72200,72200,72200,0
20230630,170700,816738911200,72200,72200,72200,72200,0
20230630,170600,816738911200,72200,72200,72200,72200,0
20230630,170500,816738911200,72200,72200,72200,72200,0
20230630,170400,816738911200,72200,72200,72200,72200,0
20230630,170300,816738911200,72200,72200,72200,72200,0
20230630,170200,816738911200,72200,72200,72200,72200,0
20230630,170100,816738911200,72200,72200,72200,72200,0
20230630,170000,816738911200,72200,72200,72200,72200,0
20230630,165900,816738911200,72200,72200,72200,72200,0
20230630,165800,816738911200,72200,72200,72200,72200,0
20230630,165700,816738911200,72200,72200,72200,72200,0
20230630,165600,816738911200,72200,72200,72200,72200,0
20230630,165500,816738911200,72200,72200,72200,72200,0
20230630,165400,816738911200,72200,72200,72200,72200,0
20230630,165300,816738911200,72200,72200,72200,72200,0
20230630,165200,816738911200,72200,72200,72200,72200,0
20230630,165100,816738911200,72200,72200,72200,72200,0
20230630,165000,816738911200,72200,72200,72200,72200,0
20230630,164900,816738911200,72200,72200,72200,72200,0
20230630,164800,816738911200,72200,72200,72200,72200,0
20230630,164700,816738911200,72200,72200,72200,72200,0
20230630,164600,816738911200,72200,72200,72200,72200,0
20230630,164500,816738911200,72200,72200,72200,72200,0
20230630,164400,816738911200,72200,72200,72200,72200,0
20230630,164300,816738911200,72200,72200,72200,72200,1984035
20230630,164200,816738911200,72200,72200,72200,72200,0
20230630,164100,816738911200,72200,72200,72200,72200,0
20230630,164000,816738911200,72200,72200,72200,72200,0
20230630,163900,816738911200,72200,72200,72200,72200,0
20230630,163800,816738911200,72200,72200,72200,72200,0
20230630,163700,816738911200,72200,72200,72200,72200,0
20230630,163600,816738911200,72200,72200,72200,72200,0
20230630,163500,816738911200,72200,72200,72200,72200,0
20230630,163400,816738911200,72200,72200,72200,72200,0
20230630,163300,816738911200,72200,72200,72200,72200,0
20230630,163200,816738911200,72200,72200,72200,72200,0
20230630,163100,816738911200,72200,72200,72200,72200,0
20230630,163000,816738911200,72200,72200,72200,72200,0
20230630,162900,816738911200,72200,72200,72200,72200,0
20230630,162800,816738911200,72200,72200,72200,72200,0
20230630,162700,816738911200,72200,72200,72200,72200,0
20230630,162600,816738911200,72200,72200,72200,72200,0
20230630,162500,816738911200,72200,72200,72200,72200,0
20230630,162400,816738911200,72200,72200,72200,72200,0
20230630,162300,816738911200,72200,72200,72200,72200,0
20230630,162200,816738911200,72200,72200,72200,72200,0
20230630,162100,816738911200,72200,72200,72200,72200,0
20230630,162000,816738911200,72200,72200,72200,72200,0
20230630,161900,816738911200,72200,72200,72200,72200,0
20230630,161800,816738911200,72200,72200,72200,72200,0
20230630,161700,816738911200,72200,72200,72200,72200,0
20230630,161600,816738911200,72200,72200,72200,72200,0
20230630,161500,816738911200,72200,72200,72200,72200,0
20230630,161400,816738911200,72200,72200,72200,72200,0
20230630,161300,816738911200,72200,72200,72200,72200,1984035
20230630,161200,816738911200,72200,72200,72200,72200,0
20230630,161100,816738911200,72200,72200,72200,72200,0
20230630,161000,816738911200,72200,72200,72200,72200,0
20230630,160900,816738911200,72200,72200,72200,72200,0
20230630,160800,816738911200,72200,72200,72200,72200,0
20230630,160700,816738911200,72200,72200,72200,72200,0
20230630,160600,816738911200,72200,72200,72200,72200,0
20230630,160500,816738911200,72200,72200,72200,72200,0
20230630,160400,816738911200,72200,72200,72200,72200,0
20230630,160300,816738911200,72200,72200,72200,72200,0
20230630,160200,816738911200,72200,72200,72200,72200,0
20230630,160100,816738911200,72200,72200,72200,72200,0
20230630,160000,816738911200,72200,72200,72200,72200,0
20230630,155900,816738911200,72200,72200,72200,72200,0
20230630,155800,816738911200,72200,72200,72200,72200,0
20230630,155700,816738911200,72200,72200,72200,72200,0
20230630,155600,816738911200,72200,72200,72200,72200,0
20230630,155500,816738911200,72200,72200,72200,72200,0
20230630,155400,816738911200,72200,72200,72200,72200,0
20230630,155300,816738911200,72200,72200,72200,72200,0
20230630,155200,816738911200,72200,72200,72200,72200,0
20230630,155100,816738911200,72200,72200,72200,72200,0
20230630,155000,816738911200,72200,72200,72200,72200,0
20230630,154900,816738911200,72200,72200,72200,72200,0
20230630,154800,816738911200,72200,72200,72200,72200,0
20230630,154700,816738911200,72200,72200,72200,72200,0
20230630,154600,816738911200,72200,72200,72200,72200,0
20230630,154500,816738911200,72200,72200,72200,72200,0
20230630,154400,816738911200,72200,72200,72200,72200,0
20230630,154300,816738911200,72200,72200,72200,72200,1984035
20230630,154200,816738911200,72200,72200,72200,72200,0
20230630,154100,816738911200,72200,72200,72200,72200,0
20230630,154000,816738911200,72200,72200,72200,72200,0
20230630,153900,816738911200,72200,72200,72200,72200,0
20230630,153800,816738911200,72200,72200,72200,72200,0
20230630,153700,816738911200,72200,72200,72200,72200,0
20230630,153600,816738911200,72200,72200,72200,72200,0
20230630,153500,816738911200,72200,72200,72200,72200,0
20230630,153400,816738911200,72200,72200,72200,72200,0
20230630,153300,816738911200,72200,72200,72200,72200,0
20230630,153200,816738911200,72200,72200,72200,72200,0
20230630,153100,816738911200,72200,72200,72200,72200,0
20230630,153000,816738911200,72200,72200,72200,72200,1984035
20230630,152900,673491584200,72200,72200,72200,72200,0
20230630,152800,673491584200,72200,72200,72200,72200,0
20230630,152700,673491584200,72200,72200,72200,72200,0
20230630,152600,673491584200,72200,72200,72200,72200,0
20230630,152500,673491584200,72200,72200,72200,72200,0
20230630,152400,673491584200,72200,72200,72200,72200,0
20230630,152300,673491584200,72200,72200,72200,72200,0
20230630,152200,673491584200,72200,72200,72200,72200,0
20230630,152100,673491584200,72200,72200,72200,72200,0
20230630,152000,673491584200,72200,72200,72200,72200,0
20230630,151900,673491584200,72200,72200,72200,72100,107981
20230630,151800,665703626900,72200,72200,72200,72100,23360
20230630,151700,664018801900,72200,72200,72200,72100,21768
20230630,151600,662449049200,72200,72200,72300,72100,79622
20230630,151500,656700353500,72300,72200,72300,72200,56534
20230630,151400,652614476700,72200,72300,72300,72200,22383
20230630,151300,650997359500,72300,72300,72300,72200,34818
20230630,151200,648482103600,72200,72200,72300,72200,30219
20230630,151100,646299227700,72200,72400,72400,72200,62084
20230630,151000,641811061600,72300,72400,72400,72300,33512
20230630,150900,639387699600,72300,72300,72400,72300,20963
20230630,150800,637871165600,72300,72300,72400,72300,61791
20230630,150700,633399158000,72300,72400,72500,72300,82899
20230630,150600,627398798100,72500,72400,72500,72400,50737
20230630,150500,623724466600,72500,72400,72500,72400,28153
20230630,150400,621685028600,72400,72400,72500,72400,24106
20230630,150300,619938861600,72400,72400,72500,72400,19994
20230630,150200,618490808800,72400,72400,72500,72400,18147
20230630,150100,617176813400,72400,72500,72600,72400,115727
20230630,150000,608787153000,72500,72500,72600,72500,22511
20230630,145900,607154630100,72500,72600,72600,72500,17347
20230630,145800,605895654200,72500,72600,72600,72500,19099
20230630,145700,604509600300,72600,72600,72600,72500,15910
20230630,145600,603354950900,72500,72500,72600,72500,15600
20230630,145500,602222914700,72500,72500,72600,72500,25121
20230630,145400,600399382800,72600,72500,72600,72500,24580
20230630,145300,598616171700,72500,72500,72600,72400,89033
20230630,145200,592161264200,72500,72500,72500,72400,17108
20230630,145100,590921464000,72400,72400,72500,72400,26194
20230630,145000,589022699300,72500,72400,72500,72400,39236
20230630,144900,586178475700,72500,72500,72500,72400,14714
20230630,144800,585112199300,72400,72400,72500,72400,16733
20230630,144700,583899586000,72500,72500,72500,72400,11372
20230630,144600,583075531100,72400,72400,72500,72400,17320
20230630,144500,581820345100,72400,72500,72500,72400,16106
20230630,144400,580653075800,72500,72400,72500,72400,26534
20230630,144300,578730922000,72500,72500,72500,72400,17143
20230630,144200,577488633600,72400,72400,72500,72400,12686
20230630,144100,576569339600,72500,72500,72500,72400,17700
20230630,144000,575286935800,72400,72400,72500,72400,13270
20230630,143900,574325354100,72400,72500,72500,72400,12796
20230630,143800,573397987500,72400,72400,72500,72400,17857
20230630,143700,572104375600,72500,72500,72500,72400,13661
20230630,143600,571114267900,72400,72400,72500,72400,19703
20230630,143500,569686257500,72500,72400,72500,72400,17507
20230630,143400,568417355700,72400,72500,72500,72400,13793
20230630,143300,567417771900,72500,72500,72500,72400,15809
20230630,143200,566271994700,72400,72500,72500,72400,11186
20230630,143100,565461224500,72500,72400,72500,72400,8895
20230630,143000,564816536300,72400,72400,72500,72400,5498
20230630,142900,564418345000,72400,72500,72600,72400,169452
20230630,142800,552133134000,72400,72400,72500,72400,14570
20230630,142700,551077002600,72400,72500,72500,72400,38180
20230630,142600,548310681600,72500,72500,72500,72400,19648
20230630,142500,546886368900,72500,72500,72500,72400,12294
20230630,142400,545995238700,72400,72300,72500,72300,132870
20230630,142300,536375290800,72300,72400,72400,72300,15306
20230630,142200,535267682900,72400,72400,72400,72300,20399
20230630,142100,533791832800,72300,72400,72400,72300,17846
20230630,142000,532500257600,72400,72300,72400,72300,10764
20230630,141900,531721334500,72300,72400,72400,72300,28902
20230630,141800,529631586300,72400,72300,72400,72300,5786
20230630,141700,529212972100,72300,72400,72400,72300,11672
20230630,141600,528368185200,72300,72300,72400,72300,7315
20230630,141500,527838827800,72300,72300,72400,72300,6135
20230630,141400,527394940900,72300,72400,72400,72300,8063
20230630,141300,526811445900,72300,72300,72400,72300,3583
20230630,141200,526552297000,72400,72400,72400,72300,4836
20230630,141100,526202392000,72300,72300,72400,72300,7017
20230630,141000,525694627300,72300,72400,72400,72300,17197
20230630,140900,524450666200,72300,72300,72400,72300,13211
20230630,140800,523494457400,72300,72300,72400,72300,9284
20230630,140700,522822589700,72400,72300,72400,72300,16502
20230630,140600,521628145700,72400,72400,72400,72300,13525
20230630,140500,520649068400,72400,72300,72400,72300,37956
20230630,140400,517901581300,72400,72300,72400,72300,14830
20230630,140300,516827963500,72400,72300,72400,72300,7058
20230630,140200,516317083500,72300,72400,72400,72300,5791
20230630,140100,515897873400,72300,72300,72400,72300,2631
20230630,140000,515707496800,72300,72300,72300,72200,35482
20230630,135900,513142216200,72300,72200,72300,72200,39583
20230630,135800,510280442400,72300,72200,72300,72200,83309
20230630,135700,504257311300,72200,72300,72300,72200,17341
20230630,135600,503003651700,72200,72200,72300,72200,11350
20230630,135500,502183459000,72300,72200,72300,72200,7630
20230630,135400,501632172100,72300,72300,72300,72200,6077
20230630,135300,501193271600,72300,72200,72300,72200,16957
20230630,135200,499967641500,72200,72200,72300,72200,10344
20230630,135100,499220428500,72300,72300,72300,72200,7951
20230630,135000,498645912800,72200,72200,72300,72200,5944
20230630,134900,498216579800,72300,72300,72300,72200,8547
20230630,134800,497598991900,72200,72200,72300,72200,8191
20230630,134700,497007007100,72200,72200,72300,72200,6015
20230630,134600,496572365700,72200,72300,72300,72200,6322
20230630,134500,496115519800,72300,72200,72300,72200,6745
20230630,134400,495628050600,72300,72200,72300,72200,12222
20230630,134300,494745301900,72200,72200,72300,72200,3856
20230630,134200,494466748700,72200,72200,72300,72200,4286
20230630,134100,494157012800,72200,72200,72300,72200,7595
20230630,134000,493608071700,72300,72300,72300,72200,6582
20230630,133900,493132454900,72200,72200,72300,72200,2905
20230630,133800,492922573100,72200,72300,72300,72200,3545
20230630,133700,492666474000,72200,72300,72300,72200,5556
20230630,133600,492265061700,72300,72300,72300,72200,4437
20230630,133500,491944394700,72300,72200,72300,72200,4051
20230630,133400,491651646800,72300,72200,72300,72200,4156
20230630,133300,491351487400,72300,72200,72300,72200,4518
20230630,133200,491025085100,72300,72300,72300,72200,4812
20230630,133100,490677232200,72200,72200,72300,72200,1765
20230630,133000,490549704500,72300,72300,72300,72200,4816
20230630,132900,490201630400,72300,72300,72400,72200,154111
20230630,132800,479059448800,72200,72300,72300,72200,4769
20230630,132700,478714813100,72300,72300,72300,72200,5866
20230630,132600,478290867700,72300,72300,72300,72200,4248
20230630,132500,477983846600,72300,72300,72300,72200,6685
20230630,132400,477500701600,72300,72200,72300,72200,2675
20230630,132300,477307407600,72200,72300,72300,72200,6032
20230630,132200,476871379500,72200,72200,72300,72200,2436
20230630,132100,476695426600,72300,72300,72300,72200,5473
20230630,132000,476299795000,72300,72300,72300,72200,5014
20230630,131900,475937438100,72200,72300,72300,72200,3978
20230630,131800,475649897100,72300,72300,72300,72200,23521
20230630,131700,473949378900,72300,72300,72300,72200,58065
20230630,131600,469751354700,72300,72300,72400,72200,79798
20230630,131500,463981980100,72200,72200,72300,72200,3169
20230630,131400,463753003100,72300,72300,72300,72200,3061
20230630,131300,463531797000,72300,72100,72300,72100,105933
20230630,131200,455883428700,72200,72100,72200,72100,7142
20230630,131100,455367908800,72200,72200,72200,72100,3333
20230630,131000,455127437700,72100,72200,72200,72100,2869
20230630,130900,454920472500,72200,72100,72200,72100,1702
20230630,130800,454797681500,72100,72200,72200,72100,2208
20230630,130700,454638363100,72200,72100,72200,72100,3540
20230630,130600,454382914000,72100,72100,72200,72100,2126
20230630,130500,454229562400,72100,72200,72200,72100,1179
20230630,130400,454144486600,72200,72200,72200,72100,1447
20230630,130300,454040059100,72200,72100,72300,72100,99950
20230630,130200,446823708300,72100,72100,72200,72100,11119
20230630,130100,446021098500,72100,72100,72200,72100,2216
20230630,130000,445861285800,72200,72200,72200,72100,1763
20230630,125900,445734164800,72200,72100,72200,72100,1639
20230630,125800,445615927100,72200,72200,72300,72100,64850
20230630,125700,440935001400,72300,72300,72300,72200,5024
20230630,125600,440571925400,72300,72300,72300,72200,4939
20230630,125500,440214935600,72200,72200,72300,72200,2374
20230630,125400,440043387400,72300,72300,72300,72200,2521
20230630,125300,439861239800,72200,72300,72300,72200,3863
20230630,125200,439582116200,72300,72200,72300,72200,8138
20230630,125100,438994441000,72300,72100,72300,72100,90513
20230630,125000,432459642800,72100,72200,72200,72100,37869
20230630,124900,429726971400,72200,72200,72200,72100,3920
20230630,124800,429444219400,72100,72200,72200,72100,6916
20230630,124700,428945242600,72100,72200,72200,72100,10378
20230630,124600,428196495600,72100,72100,72200,72100,5598
20230630,124500,427792626300,72100,72100,72200,72100,2264
20230630,124400,427629305200,72200,72100,72200,72100,6187
20230630,124300,427182953900,72200,72200,72200,72100,1832
20230630,124200,427050803200,72100,72100,72200,72100,3865
20230630,124100,426771965700,72200,72100,72200,72100,1520
20230630,124000,426662366200,72100,72100,72200,72000,59281
20230630,123900,422388202400,72100,72100,72200,72000,46273
20230630,123800,419051913500,72100,72100,72200,72100,10095
20230630,123700,418323324200,72100,72100,72100,72000,84381
20230630,123600,412239560000,72000,72100,72200,72000,76100
20230630,123500,406752713700,72100,72100,72200,72100,4436
20230630,123400,406432866700,72100,72100,72200,72100,4588
20230630,123300,406102017000,72200,72100,72200,72100,6040
20230630,123200,405666056400,72100,72100,72200,72100,3680
20230630,123100,405400663700,72100,72100,72200,72100,4624
20230630,123000,405067252600,72100,72200,72200,72100,13981
20230630,122900,404057961600,72200,72100,72200,72100,5346
20230630,122800,403672329800,72200,72200,72200,72100,8437
20230630,122700,403063313700,72100,72200,72200,72100,4287
20230630,122600,402754137700,72100,72100,72200,72100,9295
20230630,122500,402083227400,72200,72100,72200,72100,3183
20230630,122400,401853682600,72100,72100,72200,72100,3967
20230630,122300,401567516000,72100,72200,72200,72100,3978
20230630,122200,401280605200,72100,72100,72200,72100,10893
20230630,122100,400494514400,72200,72200,72200,72100,7428
20230630,122000,399958527000,72200,72100,72200,72100,5048
20230630,121900,399594346000,72200,72200,72200,72100,6278
20230630,121800,399141339500,72200,72100,72200,72100,2891
20230630,121700,398932804000,72200,72200,72200,72100,3936
20230630,121600,398648751500,72100,72100,72200,72100,5162
20230630,121500,398276443800,72200,72100,72200,72100,3618
20230630,121400,398015567800,72100,72200,72200,72100,3630
20230630,121300,397753774700,72100,72100,72200,72100,2650
20230630,121200,397562701000,72100,72100,72200,72100,6708
20230630,121100,397078600400,72100,72100,72200,72000,111483
20230630,121000,389041077500,72100,72200,72200,72000,94745
20230630,120900,382209985000,72100,72200,72200,72100,6487
20230630,120800,381742202500,72100,72200,72200,72100,4287
20230630,120700,381432998300,72100,72200,72200,72100,4865
20230630,120600,381082203100,72100,72100,72200,72100,4596
20230630,120500,380750671700,72100,72200,72200,72100,6466
20230630,120400,380284288500,72100,72100,72200,72100,2434
20230630,120300,380108741700,72200,72100,72200,72100,4821
20230630,120200,379761115800,72100,72100,72200,72100,3312
20230630,120100,379522240300,72200,72200,72200,72100,4000
20230630,120000,379233759900,72200,72100,72200,72100,7557
20230630,115900,378688887600,72100,72200,72200,72100,6432
20230630,115800,378224928700,72200,72200,72300,72100,33479
20230630,115700,375807876600,72200,72200,72300,72200,5884
20230630,115600,375383039900,72200,72200,72300,72200,4083
20230630,115500,375088107600,72200,72200,72300,72200,6702
20230630,115400,374604123200,72300,72200,72300,72200,3076
20230630,115300,374382017600,72200,72300,72300,72200,9655
20230630,115200,373684252800,72200,72300,72300,72200,116569
20230630,115100,365267361900,72200,72200,72300,72200,4062
20230630,115000,364973995900,72200,72300,72300,72200,5860
20230630,114900,364550605800,72200,72200,72300,72200,5698
20230630,114800,364138771800,72300,72200,72300,72200,6203
20230630,114700,363690510500,72200,72200,72300,72200,10119
20230630,114600,362959118400,72300,72200,72300,72200,5801
20230630,114500,362539941000,72300,72300,72300,72200,6797
20230630,114400,362048658600,72300,72300,72300,72200,9252
20230630,114300,361380155100,72200,72300,72300,72200,2669
20230630,114200,361187357000,72300,72300,72300,72200,16759
20230630,114100,359976917200,72300,72200,72300,72200,4623
20230630,114000,359642848500,72200,72200,72300,72200,9891
20230630,113900,358927936000,72200,72200,72300,72200,4941
20230630,113800,358570840500,72200,72300,72300,72200,4768
20230630,113700,358226252600,72300,72300,72300,72200,2753
20230630,113600,358027422600,72300,72300,72300,72200,6557
20230630,113500,357553473400,72200,72200,72300,72200,4945
20230630,113400,357196132000,72200,72200,72300,72200,1771
20230630,113300,357068187200,72200,72300,72300,72200,7140
20230630,113200,356552102200,72300,72200,72300,72200,3192
20230630,113100,356321443100,72300,72300,72300,72200,1992
20230630,113000,356177550600,72300,72200,72300,72100,51895
20230630,112900,352430531500,72200,72100,72200,72100,6627
20230630,112800,351952247200,72100,72100,72200,72100,4830
20230630,112700,351603618200,72100,72100,72200,72100,2230
20230630,112600,351442748000,72100,72100,72200,72100,748
20230630,112500,351388807900,72200,72200,72200,72100,5445
20230630,112400,350995923200,72100,72200,72200,72100,3975
20230630,112300,350709093600,72200,72200,72200,72100,18306
20230630,112200,349387715200,72100,72200,72200,72100,5643
20230630,112100,348980385300,72200,72000,72200,72000,54877
20230630,112000,345024124700,72000,72100,72200,72000,31925
20230630,111900,342722651300,72100,72200,72200,72100,64590
20230630,111800,338065200200,72100,72100,72200,72100,6932
20230630,111700,337565349800,72200,72200,72200,72100,3890
20230630,111600,337284784400,72200,72100,72200,72100,5723
20230630,111500,336872024400,72100,72100,72200,72100,22704
20230630,111400,335234096400,72200,72200,72300,72100,191347
20230630,111300,321417502700,72200,72300,72300,72200,7244
20230630,111200,320894088300,72200,72200,72300,72200,9474
20230630,111100,320209566200,72300,72200,72300,72200,6552
20230630,111000,319736112700,72300,72200,72300,72200,7199
20230630,110900,319215846100,72300,72200,72300,72200,10623
20230630,110800,318448096400,72200,72300,72300,72200,5060
20230630,110700,318082613800,72200,72300,72300,72200,7514
20230630,110600,317539629600,72200,72200,72300,72200,6992
20230630,110500,317034413800,72300,72300,72300,72200,13577
20230630,110400,316053031400,72300,72300,72300,72200,19037
20230630,110300,314677019700,72200,72200,72300,72200,8256
20230630,110200,314080491100,72300,72200,72300,72200,6911
20230630,110100,313581150500,72200,72200,72300,72200,4577
20230630,110000,313250582700,72300,72300,72300,72200,7348
20230630,105900,312719576700,72200,72200,72300,72200,4716
20230630,105800,312378984500,72300,72200,72300,72200,5480
20230630,105700,311983074100,72200,72200,72300,72200,8244
20230630,105600,311387466900,72200,72300,72300,72200,3966
20230630,105500,311101007200,72200,72300,72300,72200,7984
20230630,105400,310524079300,72200,72300,72300,72200,3206
20230630,105300,310292467500,72200,72200,72300,72200,3879
20230630,105200,310012226600,72300,72200,72300,72200,11229
20230630,105100,309200980900,72200,72200,72300,72200,13490
20230630,105000,308226407400,72300,72200,72300,72200,19117
20230630,104900,306844682700,72300,72200,72300,72200,7213
20230630,104800,306323683200,72200,72300,72300,72200,6815
20230630,104700,305831473500,72200,72200,72300,72200,4838
20230630,104600,305482046400,72300,72300,72300,72200,7055
20230630,104500,304972367700,72200,72300,72300,72200,5534
20230630,104400,304572715500,72200,72200,72300,72200,4176
20230630,104300,304271034300,72200,72300,72300,72200,4023
20230630,104200,303980328900,72300,72200,72300,72200,12665
20230630,104100,303064842000,72300,72300,72300,72200,9208
20230630,104000,302399563000,72300,72200,72300,72200,4533
20230630,103900,302072150800,72300,72300,72300,72200,2920
20230630,103800,301861178000,72200,72200,72300,72200,6097
20230630,103700,301420894600,72300,72300,72300,72200,6049
20230630,103600,300984099100,72200,72200,72300,72100,46791
20230630,103500,297605153800,72200,72200,72300,72200,50086
20230630,103400,293988463900,72200,72200,72300,72200,11217
20230630,103300,293178530000,72200,72100,72300,72100,33413
20230630,103200,290766110700,72100,72200,72300,72100,76853
20230630,103100,285217562500,72200,72300,72300,72200,6480
20230630,103000,284749601800,72200,72200,72300,72200,8395
20230630,102900,284143170200,72200,72200,72300,72200,11431
20230630,102800,283317290500,72200,72200,72300,72200,11304
20230630,102700,282500865000,72300,72300,72300,72200,9613
20230630,102600,281806301300,72200,72200,72300,72200,12716
20230630,102500,280887623200,72300,72300,72300,72200,3095
20230630,102400,280664080200,72300,72200,72300,72200,3237
20230630,102300,280430182200,72300,72200,72300,72100,35433
20230630,102200,277871899400,72200,72300,72300,72100,85380
20230630,102100,271707557700,72200,72200,72300,72200,5733
20230630,102000,271293526100,72300,72200,72300,72200,11143
20230630,101900,270488317200,72300,72200,72300,72200,4324
20230630,101800,270176051900,72200,72200,72300,72200,3979
20230630,101700,269888673300,72300,72300,72300,72200,32683
20230630,101600,267528730500,72300,72300,72300,72200,10819
20230630,101500,266746802500,72200,72200,72300,72200,8751
20230630,101400,266114774700,72300,72200,72300,72200,4760
20230630,101300,265770827300,72300,72300,72300,72200,5708
20230630,101200,265358357600,72300,72200,72300,72200,16787
20230630,101100,264145000900,72300,72200,72300,72200,28953
20230630,101000,262054506500,72200,72300,72300,72200,75984
20230630,100900,256567780500,72300,72200,72300,72200,6310
20230630,100800,256111750500,72200,72200,72300,72200,14629
20230630,100700,255054789700,72300,72200,72300,72100,39092
20230630,100600,252231734500,72100,72100,72300,72100,85709
20230630,100500,246043385300,72200,72100,72200,72100,7366
20230630,100400,245511661600,72200,72200,72200,72100,59830
20230630,100300,241191964500,72200,72100,72200,72000,94489
20230630,100200,234376232600,72000,72100,72100,72000,18017
20230630,100100,233077366300,72000,72000,72100,72000,28101
20230630,100000,231051452700,72100,71900,72100,71900,94511
20230630,095900,224245371500,72000,72000,72000,71900,24281
20230630,095800,222497243800,71900,72000,72000,71900,20144
20230630,095700,221046983300,72000,71800,72000,71800,249064
20230630,095600,203137930100,71800,71800,71900,71800,7079
20230630,095500,202629269800,71900,71800,71900,71800,6882
20230630,095400,202134769500,71900,71800,71900,71800,6478
20230630,095300,201669550300,71900,71800,71900,71800,10707
20230630,095200,200899975500,71900,71800,71900,71800,23957
20230630,095100,199179121400,71900,71800,71900,71800,9625
20230630,095000,198487656800,71900,71800,71900,71800,4339
20230630,094900,198175979800,71800,71800,71900,71800,32430
20230630,094800,195847348500,71800,71900,71900,71800,10183
20230630,094700,195115711500,71800,71800,71900,71800,11752
20230630,094600,194271163700,71900,71900,71900,71800,8258
20230630,094500,193677673700,71800,71900,71900,71800,10845
20230630,094400,192898382100,71800,71800,71900,71800,6653
20230630,094300,192420422200,71900,71900,71900,71800,9005
20230630,094200,191773303400,71800,71800,71900,71800,7996
20230630,094100,191198801000,71800,71900,71900,71800,7791
20230630,094000,190638990900,71900,71800,71900,71800,5748
20230630,093900,190226002800,71900,71900,71900,71800,7343
20230630,093800,189698229100,71900,71800,71900,71700,61367
20230630,093700,185291975500,71800,71800,71800,71700,118891
20230630,093600,176755737700,71800,71800,71800,71700,12866
20230630,093500,175832301900,71800,71800,71800,71700,11744
20230630,093400,174989226900,71800,71800,71800,71700,45042
20230630,093300,171755381000,71800,71800,71800,71700,119466
20230630,093200,163178386500,71800,71700,71800,71700,13151
20230630,093100,162235026400,71800,71700,71800,71700,16459
20230630,093000,161054628900,71800,71800,71800,71700,10989
20230630,092900,160266609700,71700,71700,71800,71700,44967
20230630,092800,157042375200,71800,71800,71900,71700,172050
20230630,092700,144689447800,71800,71800,71900,71800,17041
20230630,092600,143465724600,71800,71900,71900,71800,7371
20230630,092500,142936271300,71800,71900,71900,71800,11462
20230630,092400,142112889800,71800,71800,71900,71800,8075
20230630,092300,141532842900,71900,71800,71900,71800,8281
20230630,092200,140937867900,71800,71800,71900,71800,12872
20230630,092100,140013242000,71800,71900,71900,71800,17795
20230630,092000,138735084600,71900,71800,71900,71800,16296
20230630,091900,137564568700,71900,71900,71900,71800,109702
20230630,091800,129685483300,71900,71800,71900,71800,14389
20230630,091700,128651638500,71900,71800,71900,71800,14048
20230630,091600,127642540500,71900,71900,71900,71800,19626
20230630,091500,126233134100,71800,71900,71900,71800,15364
20230630,091400,125129668200,71800,71900,71900,71800,36536
20230630,091300,122506160600,71900,71900,71900,71800,13270
20230630,091200,121552897600,71800,71800,71900,71800,13995
20230630,091100,120547914200,71900,72000,72100,71800,442988
20230630,091000,88670580100,72100,72000,72100,72000,14823
20230630,090900,87603204500,72000,72000,72100,72000,14329
20230630,090800,86571094500,72000,72000,72100,72000,18708
20230630,090700,85223148800,72000,72100,72200,72000,79401
20230630,090600,79498591100,72200,72200,72300,72100,160082
20230630,090500,67949193500,72200,72300,72300,72200,51783
20230630,090400,64210283700,72200,72200,72300,72200,21716
20230630,090300,62641754800,72200,72300,72400,72200,119070
20230630,090200,54032430500,72400,72500,72600,72300,182745
20230630,090100,40793907600,72500,72700,72700,72500,65874
20230630,090000,36012059300,72700,72500,72700,72400,494856