stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,201100,6916119960,6950,6950,6950,6950,8204
20230630,201000,6916119960,6950,6950,6950,6950,0
20230630,200900,6916119960,6950,6950,6950,6950,0
20230630,200800,6916119960,6950,6950,6950,6950,0
20230630,200700,6916119960,6950,6950,6950,6950,0
20230630,200600,6916119960,6950,6950,6950,6950,0
20230630,200500,6916119960,6950,6950,6950,6950,0
20230630,200400,6916119960,6950,6950,6950,6950,0
20230630,200300,6916119960,6950,6950,6950,6950,0
20230630,200200,6916119960,6950,6950,6950,6950,0
20230630,200100,6916119960,6950,6950,6950,6950,0
20230630,200000,6916119960,6950,6950,6950,6950,0
20230630,195900,6916119960,6950,6950,6950,6950,0
20230630,195800,6916119960,6950,6950,6950,6950,0
20230630,195700,6916119960,6950,6950,6950,6950,0
20230630,195600,6916119960,6950,6950,6950,6950,0
20230630,195500,6916119960,6950,6950,6950,6950,0
20230630,195400,6916119960,6950,6950,6950,6950,0
20230630,195300,6916119960,6950,6950,6950,6950,0
20230630,195200,6916119960,6950,6950,6950,6950,0
20230630,195100,6916119960,6950,6950,6950,6950,0
20230630,195000,6916119960,6950,6950,6950,6950,0
20230630,194900,6916119960,6950,6950,6950,6950,0
20230630,194800,6916119960,6950,6950,6950,6950,0
20230630,194700,6916119960,6950,6950,6950,6950,0
20230630,194600,6916119960,6950,6950,6950,6950,0
20230630,194500,6916119960,6950,6950,6950,6950,0
20230630,194400,6916119960,6950,6950,6950,6950,0
20230630,194300,6916119960,6950,6950,6950,6950,0
20230630,194200,6916119960,6950,6950,6950,6950,0
20230630,194100,6916119960,6950,6950,6950,6950,8204
20230630,194000,6916119960,6950,6950,6950,6950,0
20230630,193900,6916119960,6950,6950,6950,6950,0
20230630,193800,6916119960,6950,6950,6950,6950,0
20230630,193700,6916119960,6950,6950,6950,6950,0
20230630,193600,6916119960,6950,6950,6950,6950,0
20230630,193500,6916119960,6950,6950,6950,6950,0
20230630,193400,6916119960,6950,6950,6950,6950,0
20230630,193300,6916119960,6950,6950,6950,6950,0
20230630,193200,6916119960,6950,6950,6950,6950,0
20230630,193100,6916119960,6950,6950,6950,6950,0
20230630,193000,6916119960,6950,6950,6950,6950,0
20230630,192900,6916119960,6950,6950,6950,6950,0
20230630,192800,6916119960,6950,6950,6950,6950,0
20230630,192700,6916119960,6950,6950,6950,6950,0
20230630,192600,6916119960,6950,6950,6950,6950,0
20230630,192500,6916119960,6950,6950,6950,6950,0
20230630,192400,6916119960,6950,6950,6950,6950,0
20230630,192300,6916119960,6950,6950,6950,6950,0
20230630,192200,6916119960,6950,6950,6950,6950,0
20230630,192100,6916119960,6950,6950,6950,6950,0
20230630,192000,6916119960,6950,6950,6950,6950,0
20230630,191900,6916119960,6950,6950,6950,6950,0
20230630,191800,6916119960,6950,6950,6950,6950,0
20230630,191700,6916119960,6950,6950,6950,6950,0
20230630,191600,6916119960,6950,6950,6950,6950,0
20230630,191500,6916119960,6950,6950,6950,6950,0
20230630,191400,6916119960,6950,6950,6950,6950,0
20230630,191300,6916119960,6950,6950,6950,6950,0
20230630,191200,6916119960,6950,6950,6950,6950,0
20230630,191100,6916119960,6950,6950,6950,6950,8204
20230630,191000,6916119960,6950,6950,6950,6950,0
20230630,190900,6916119960,6950,6950,6950,6950,0
20230630,190800,6916119960,6950,6950,6950,6950,0
20230630,190700,6916119960,6950,6950,6950,6950,0
20230630,190600,6916119960,6950,6950,6950,6950,0
20230630,190500,6916119960,6950,6950,6950,6950,0
20230630,190400,6916119960,6950,6950,6950,6950,0
20230630,190300,6916119960,6950,6950,6950,6950,0
20230630,190200,6916119960,6950,6950,6950,6950,0
20230630,190100,6916119960,6950,6950,6950,6950,0
20230630,190000,6916119960,6950,6950,6950,6950,0
20230630,185900,6916119960,6950,6950,6950,6950,0
20230630,185800,6916119960,6950,6950,6950,6950,0
20230630,185700,6916119960,6950,6950,6950,6950,0
20230630,185600,6916119960,6950,6950,6950,6950,0
20230630,185500,6916119960,6950,6950,6950,6950,0
20230630,185400,6916119960,6950,6950,6950,6950,0
20230630,185300,6916119960,6950,6950,6950,6950,0
20230630,185200,6916119960,6950,6950,6950,6950,0
20230630,185100,6916119960,6950,6950,6950,6950,0
20230630,185000,6916119960,6950,6950,6950,6950,0
20230630,184900,6916119960,6950,6950,6950,6950,0
20230630,184800,6916119960,6950,6950,6950,6950,0
20230630,184700,6916119960,6950,6950,6950,6950,0
20230630,184600,6916119960,6950,6950,6950,6950,0
20230630,184500,6916119960,6950,6950,6950,6950,0
20230630,184400,6916119960,6950,6950,6950,6950,0
20230630,184300,6916119960,6950,6950,6950,6950,0
20230630,184200,6916119960,6950,6950,6950,6950,0
20230630,184100,6916119960,6950,6950,6950,6950,8204
20230630,184000,6916119960,6950,6950,6950,6950,0
20230630,183900,6916119960,6950,6950,6950,6950,0
20230630,183800,6916119960,6950,6950,6950,6950,0
20230630,183700,6916119960,6950,6950,6950,6950,0
20230630,183600,6916119960,6950,6950,6950,6950,0
20230630,183500,6916119960,6950,6950,6950,6950,0
20230630,183400,6916119960,6950,6950,6950,6950,0
20230630,183300,6916119960,6950,6950,6950,6950,0
20230630,183200,6916119960,6950,6950,6950,6950,0
20230630,183100,6916119960,6950,6950,6950,6950,0
20230630,183000,6916119960,6950,6950,6950,6950,0
20230630,182900,6916119960,6950,6950,6950,6950,0
20230630,182800,6916119960,6950,6950,6950,6950,0
20230630,182700,6916119960,6950,6950,6950,6950,0
20230630,182600,6916119960,6950,6950,6950,6950,0
20230630,182500,6916119960,6950,6950,6950,6950,0
20230630,182400,6916119960,6950,6950,6950,6950,0
20230630,182300,6916119960,6950,6950,6950,6950,0
20230630,182200,6916119960,6950,6950,6950,6950,0
20230630,182100,6916119960,6950,6950,6950,6950,0
20230630,182000,6916119960,6950,6950,6950,6950,0
20230630,181900,6916119960,6950,6950,6950,6950,0
20230630,181800,6916119960,6950,6950,6950,6950,0
20230630,181700,6916119960,6950,6950,6950,6950,0
20230630,181600,6916119960,6950,6950,6950,6950,0
20230630,181500,6916119960,6950,6950,6950,6950,0
20230630,181400,6916119960,6950,6950,6950,6950,0
20230630,181300,6916119960,6950,6950,6950,6950,0
20230630,181200,6916119960,6950,6950,6950,6950,0
20230630,181100,6916119960,6950,6950,6950,6950,8204
20230630,181000,6916119960,6950,6950,6950,6950,0
20230630,180900,6916119960,6950,6950,6950,6950,0
20230630,180800,6916119960,6950,6950,6950,6950,0
20230630,180700,6916119960,6950,6950,6950,6950,0
20230630,180600,6916119960,6950,6950,6950,6950,0
20230630,180500,6916119960,6950,6950,6950,6950,0
20230630,180400,6916119960,6950,6950,6950,6950,0
20230630,180300,6916119960,6950,6950,6950,6950,0
20230630,180200,6916119960,6950,6950,6950,6950,0
20230630,180100,6916119960,6950,6950,6950,6950,0
20230630,180000,6916119960,6950,6950,6950,6950,0
20230630,175900,6916119960,6950,6950,6950,6950,0
20230630,175800,6916119960,6950,6950,6950,6950,0
20230630,175700,6916119960,6950,6950,6950,6950,0
20230630,175600,6916119960,6950,6950,6950,6950,0
20230630,175500,6916119960,6950,6950,6950,6950,0
20230630,175400,6916119960,6950,6950,6950,6950,0
20230630,175300,6916119960,6950,6950,6950,6950,0
20230630,175200,6916119960,6950,6950,6950,6950,0
20230630,175100,6916119960,6950,6950,6950,6950,0
20230630,175000,6916119960,6950,6950,6950,6950,0
20230630,174900,6916119960,6950,6950,6950,6950,0
20230630,174800,6916119960,6950,6950,6950,6950,0
20230630,174700,6916119960,6950,6950,6950,6950,0
20230630,174600,6916119960,6950,6950,6950,6950,0
20230630,174500,6916119960,6950,6950,6950,6950,0
20230630,174400,6916119960,6950,6950,6950,6950,0
20230630,174300,6916119960,6950,6950,6950,6950,0
20230630,174200,6916119960,6950,6950,6950,6950,0
20230630,174100,6916119960,6950,6950,6950,6950,8204
20230630,174000,6916119960,6950,6950,6950,6950,0
20230630,173900,6916119960,6950,6950,6950,6950,0
20230630,173800,6916119960,6950,6950,6950,6950,0
20230630,173700,6916119960,6950,6950,6950,6950,0
20230630,173600,6916119960,6950,6950,6950,6950,0
20230630,173500,6916119960,6950,6950,6950,6950,0
20230630,173400,6916119960,6950,6950,6950,6950,0
20230630,173300,6916119960,6950,6950,6950,6950,0
20230630,173200,6916119960,6950,6950,6950,6950,0
20230630,173100,6916119960,6950,6950,6950,6950,0
20230630,173000,6916119960,6950,6950,6950,6950,0
20230630,172900,6916119960,6950,6950,6950,6950,0
20230630,172800,6916119960,6950,6950,6950,6950,0
20230630,172700,6916119960,6950,6950,6950,6950,0
20230630,172600,6916119960,6950,6950,6950,6950,0
20230630,172500,6916119960,6950,6950,6950,6950,0
20230630,172400,6916119960,6950,6950,6950,6950,0
20230630,172300,6916119960,6950,6950,6950,6950,0
20230630,172200,6916119960,6950,6950,6950,6950,0
20230630,172100,6916119960,6950,6950,6950,6950,0
20230630,172000,6916119960,6950,6950,6950,6950,0
20230630,171900,6916119960,6950,6950,6950,6950,0
20230630,171800,6916119960,6950,6950,6950,6950,0
20230630,171700,6916119960,6950,6950,6950,6950,0
20230630,171600,6916119960,6950,6950,6950,6950,0
20230630,171500,6916119960,6950,6950,6950,6950,0
20230630,171400,6916119960,6950,6950,6950,6950,0
20230630,171300,6916119960,6950,6950,6950,6950,0
20230630,171200,6916119960,6950,6950,6950,6950,0
20230630,171100,6916119960,6950,6950,6950,6950,8204
20230630,171000,6916119960,6950,6950,6950,6950,0
20230630,170900,6916119960,6950,6950,6950,6950,0
20230630,170800,6916119960,6950,6950,6950,6950,0
20230630,170700,6916119960,6950,6950,6950,6950,0
20230630,170600,6916119960,6950,6950,6950,6950,0
20230630,170500,6916119960,6950,6950,6950,6950,0
20230630,170400,6916119960,6950,6950,6950,6950,0
20230630,170300,6916119960,6950,6950,6950,6950,0
20230630,170200,6916119960,6950,6950,6950,6950,0
20230630,170100,6916119960,6950,6950,6950,6950,0
20230630,170000,6916119960,6950,6950,6950,6950,0
20230630,165900,6916119960,6950,6950,6950,6950,0
20230630,165800,6916119960,6950,6950,6950,6950,0
20230630,165700,6916119960,6950,6950,6950,6950,0
20230630,165600,6916119960,6950,6950,6950,6950,0
20230630,165500,6916119960,6950,6950,6950,6950,0
20230630,165400,6916119960,6950,6950,6950,6950,0
20230630,165300,6916119960,6950,6950,6950,6950,0
20230630,165200,6916119960,6950,6950,6950,6950,0
20230630,165100,6916119960,6950,6950,6950,6950,0
20230630,165000,6916119960,6950,6950,6950,6950,0
20230630,164900,6916119960,6950,6950,6950,6950,0
20230630,164800,6916119960,6950,6950,6950,6950,0
20230630,164700,6916119960,6950,6950,6950,6950,0
20230630,164600,6916119960,6950,6950,6950,6950,0
20230630,164500,6916119960,6950,6950,6950,6950,0
20230630,164400,6916119960,6950,6950,6950,6950,0
20230630,164300,6916119960,6950,6950,6950,6950,0
20230630,164200,6916119960,6950,6950,6950,6950,0
20230630,164100,6916119960,6950,6950,6950,6950,8204
20230630,164000,6916119960,6950,6950,6950,6950,0
20230630,163900,6916119960,6950,6950,6950,6950,0
20230630,163800,6916119960,6950,6950,6950,6950,0
20230630,163700,6916119960,6950,6950,6950,6950,0
20230630,163600,6916119960,6950,6950,6950,6950,0
20230630,163500,6916119960,6950,6950,6950,6950,0
20230630,163400,6916119960,6950,6950,6950,6950,0
20230630,163300,6916119960,6950,6950,6950,6950,0
20230630,163200,6916119960,6950,6950,6950,6950,0
20230630,163100,6916119960,6950,6950,6950,6950,0
20230630,163000,6916119960,6950,6950,6950,6950,0
20230630,162900,6916119960,6950,6950,6950,6950,0
20230630,162800,6916119960,6950,6950,6950,6950,0
20230630,162700,6916119960,6950,6950,6950,6950,0
20230630,162600,6916119960,6950,6950,6950,6950,0
20230630,162500,6916119960,6950,6950,6950,6950,0
20230630,162400,6916119960,6950,6950,6950,6950,0
20230630,162300,6916119960,6950,6950,6950,6950,0
20230630,162200,6916119960,6950,6950,6950,6950,0
20230630,162100,6916119960,6950,6950,6950,6950,0
20230630,162000,6916119960,6950,6950,6950,6950,0
20230630,161900,6916119960,6950,6950,6950,6950,0
20230630,161800,6916119960,6950,6950,6950,6950,0
20230630,161700,6916119960,6950,6950,6950,6950,0
20230630,161600,6916119960,6950,6950,6950,6950,0
20230630,161500,6916119960,6950,6950,6950,6950,0
20230630,161400,6916119960,6950,6950,6950,6950,0
20230630,161300,6916119960,6950,6950,6950,6950,0
20230630,161200,6916119960,6950,6950,6950,6950,0
20230630,161100,6916119960,6950,6950,6950,6950,8204
20230630,161000,6916119960,6950,6950,6950,6950,0
20230630,160900,6916119960,6950,6950,6950,6950,0
20230630,160800,6916119960,6950,6950,6950,6950,0
20230630,160700,6916119960,6950,6950,6950,6950,0
20230630,160600,6916119960,6950,6950,6950,6950,0
20230630,160500,6916119960,6950,6950,6950,6950,0
20230630,160400,6916119960,6950,6950,6950,6950,0
20230630,160300,6916119960,6950,6950,6950,6950,0
20230630,160200,6916119960,6950,6950,6950,6950,0
20230630,160100,6916119960,6950,6950,6950,6950,0
20230630,160000,6916119960,6950,6950,6950,6950,0
20230630,155900,6916119960,6950,6950,6950,6950,0
20230630,155800,6916119960,6950,6950,6950,6950,0
20230630,155700,6916119960,6950,6950,6950,6950,0
20230630,155600,6916119960,6950,6950,6950,6950,0
20230630,155500,6916119960,6950,6950,6950,6950,0
20230630,155400,6916119960,6950,6950,6950,6950,0
20230630,155300,6916119960,6950,6950,6950,6950,0
20230630,155200,6916119960,6950,6950,6950,6950,0
20230630,155100,6916119960,6950,6950,6950,6950,0
20230630,155000,6916119960,6950,6950,6950,6950,0
20230630,154900,6916119960,6950,6950,6950,6950,0
20230630,154800,6916119960,6950,6950,6950,6950,0
20230630,154700,6916119960,6950,6950,6950,6950,0
20230630,154600,6916119960,6950,6950,6950,6950,0
20230630,154500,6916119960,6950,6950,6950,6950,0
20230630,154400,6916119960,6950,6950,6950,6950,0
20230630,154300,6916119960,6950,6950,6950,6950,0
20230630,154200,6916119960,6950,6950,6950,6950,0
20230630,154100,6916119960,6950,6950,6950,6950,8204
20230630,154000,6916119960,6950,6950,6950,6950,0
20230630,153900,6916119960,6950,6950,6950,6950,0
20230630,153800,6916119960,6950,6950,6950,6950,0
20230630,153700,6916119960,6950,6950,6950,6950,0
20230630,153600,6916119960,6950,6950,6950,6950,0
20230630,153500,6916119960,6950,6950,6950,6950,0
20230630,153400,6916119960,6950,6950,6950,6950,0
20230630,153300,6916119960,6950,6950,6950,6950,0
20230630,153200,6916119960,6950,6950,6950,6950,0
20230630,153100,6916119960,6950,6950,6950,6950,0
20230630,153000,6916119960,6950,6950,6950,6950,8204
20230630,152900,6859102160,6950,6950,6950,6950,0
20230630,152800,6859102160,6950,6950,6950,6950,0
20230630,152700,6859102160,6950,6950,6950,6950,0
20230630,152600,6859102160,6950,6950,6950,6950,0
20230630,152500,6859102160,6950,6950,6950,6950,0
20230630,152400,6859102160,6950,6950,6950,6950,0
20230630,152300,6859102160,6950,6950,6950,6950,0
20230630,152200,6859102160,6950,6950,6950,6950,0
20230630,152100,6859102160,6950,6950,6950,6950,0
20230630,152000,6859102160,6950,6950,6950,6950,0
20230630,151900,6859102160,6950,6950,6960,6950,5019
20230630,151800,6824211580,6950,6950,6960,6950,667
20230630,151700,6819573260,6950,6950,6960,6950,2573
20230630,151600,6801689180,6950,6960,6960,6950,1600
20230630,151500,6790560130,6960,6950,6960,6950,1632
20230630,151400,6779205300,6960,6960,6960,6960,2170
20230630,151300,6764102100,6960,6970,6970,6960,1231
20230630,151200,6755534150,6960,6960,6970,6960,969
20230630,151100,6748789790,6970,6970,6970,6960,1222
20230630,151000,6740274360,6960,6960,6970,6960,1669
20230630,150900,6728653110,6960,6960,6970,6950,573
20230630,150800,6724665640,6960,6940,6960,6940,1575
20230630,150700,6713725140,6930,6940,6940,6930,30
20230630,150600,6713517180,6940,6930,6940,6930,1130
20230630,150500,6705686070,6930,6930,6930,6930,0
20230630,150400,6705686070,6930,6920,6930,6910,2048
20230630,150300,6691512540,6920,6920,6920,6920,161
20230630,150200,6690398420,6920,6920,6920,6910,1633
20230630,150100,6679098330,6920,6920,6920,6910,201
20230630,150000,6677707710,6910,6910,6920,6910,92
20230630,145900,6677071980,6910,6920,6930,6910,873
20230630,145800,6671035610,6920,6920,6930,6920,959
20230630,145700,6664399320,6920,6940,6940,6920,22
20230630,145600,6664247060,6920,6930,6940,6920,1314
20230630,145500,6655131950,6940,6920,6940,6910,1405
20230630,145400,6645396620,6930,6930,6930,6930,0
20230630,145300,6645396620,6930,6910,6930,6910,1161
20230630,145200,6637362990,6920,6910,6920,6910,73
20230630,145100,6636858420,6930,6920,6930,6920,2001
20230630,145000,6622999480,6910,6900,6910,6900,5124
20230630,144900,6587638370,6900,6910,6910,6900,1200
20230630,144800,6579357960,6910,6920,6920,6900,1086
20230630,144700,6571854010,6920,6920,6930,6920,1024
20230630,144600,6564767920,6920,6900,6920,6900,69
20230630,144500,6564291630,6920,6910,6920,6910,702
20230630,144400,6559440800,6930,6930,6930,6930,0
20230630,144300,6559440800,6930,6920,6930,6920,516
20230630,144200,6555870070,6930,6930,6930,6930,0
20230630,144100,6555870070,6930,6930,6930,6910,126
20230630,144000,6554997900,6910,6930,6930,6910,572
20230630,143900,6551040320,6940,6930,6940,6900,1408
20230630,143800,6541300150,6930,6920,6930,6910,290
20230630,143700,6539292900,6920,6910,6920,6910,1216
20230630,143600,6530890330,6900,6900,6910,6900,772
20230630,143500,6525557480,6910,6900,6910,6900,410
20230630,143400,6522728470,6910,6910,6910,6900,505
20230630,143300,6519241960,6910,6900,6910,6900,26
20230630,143200,6519062550,6910,6910,6910,6910,2966
20230630,143100,6498567490,6910,6920,6920,6910,153
20230630,143000,6497510230,6920,6900,6920,6900,1146
20230630,142900,6489601870,6900,6910,6910,6900,351
20230630,142800,6487179960,6910,6940,6940,6910,1034
20230630,142700,6480024350,6940,6930,6940,6910,601
20230630,142600,6475863770,6940,6930,6940,6930,348
20230630,142500,6473450030,6940,6910,6940,6910,1890
20230630,142400,6460364190,6890,6890,6890,6890,2058
20230630,142300,6446184570,6890,6900,6900,6890,2504
20230630,142200,6428929350,6900,6900,6910,6900,914
20230630,142100,6422622550,6910,6900,6910,6900,576
20230630,142000,6418647640,6910,6900,6910,6900,228
20230630,141900,6417074430,6900,6900,6910,6900,845
20230630,141800,6411243920,6910,6910,6910,6910,1
20230630,141700,6411237010,6900,6900,6900,6900,1255
20230630,141600,6402577510,6900,6900,6900,6900,215
20230630,141500,6401094010,6910,6900,6910,6900,107
20230630,141400,6400354690,6910,6900,6910,6900,460
20230630,141300,6397180590,6900,6900,6900,6900,682
20230630,141200,6392474790,6900,6900,6910,6900,147
20230630,141100,6391460480,6900,6900,6910,6900,20
20230630,141000,6391322300,6900,6910,6910,6900,2033
20230630,140900,6377293510,6910,6910,6910,6910,20
20230630,140800,6377155310,6920,6920,6920,6920,1
20230630,140700,6377148390,6900,6900,6900,6900,47
20230630,140600,6376824090,6920,6900,6920,6900,1052
20230630,140500,6369565250,6900,6920,6920,6900,951
20230630,140400,6362995740,6920,6920,6920,6910,32
20230630,140300,6362774320,6920,6920,6920,6920,11
20230630,140200,6362698200,6910,6910,6910,6910,400
20230630,140100,6359934200,6920,6920,6920,6920,102
20230630,140000,6359228360,6910,6910,6910,6910,36
20230630,135900,6358979600,6910,6920,6920,6910,210
20230630,135800,6357527420,6920,6920,6920,6910,92
20230630,135700,6356890790,6910,6910,6910,6910,137
20230630,135600,6355944120,6900,6910,6920,6900,61
20230630,135500,6355523150,6900,6910,6910,6900,1927
20230630,135400,6342221710,6910,6910,6910,6910,163
20230630,135300,6341095380,6910,6910,6910,6910,712
20230630,135200,6336175460,6910,6920,6920,6910,1214
20230630,135100,6327785640,6920,6920,6920,6910,131
20230630,135000,6326879270,6920,6920,6920,6920,0
20230630,134900,6326879270,6920,6920,6920,6920,627
20230630,134800,6322540430,6920,6920,6920,6920,75
20230630,134700,6322021430,6930,6930,6930,6930,406
20230630,134600,6319207850,6930,6930,6930,6930,107
20230630,134500,6318466340,6920,6920,6920,6920,1311
20230630,134400,6309394220,6920,6930,6930,6920,42
20230630,134300,6309103410,6920,6920,6920,6920,100
20230630,134200,6308411410,6920,6920,6920,6920,0
20230630,134100,6308411410,6920,6920,6920,6920,220
20230630,134000,6306889010,6930,6930,6930,6930,1
20230630,133900,6306882080,6930,6930,6930,6930,184
20230630,133800,6305606960,6920,6920,6920,6920,571
20230630,133700,6301655640,6930,6930,6930,6930,50
20230630,133600,6301309140,6930,6930,6930,6930,5
20230630,133500,6301274490,6930,6930,6930,6920,383
20230630,133400,6298621890,6920,6920,6920,6920,12
20230630,133300,6298538850,6920,6920,6920,6920,924
20230630,133200,6292144770,6920,6920,6920,6920,229
20230630,133100,6290560090,6920,6920,6920,6920,50
20230630,133000,6290214090,6930,6930,6930,6930,100
20230630,132900,6289521090,6940,6930,6940,6930,49
20230630,132800,6289181230,6930,6930,6930,6930,118
20230630,132700,6288363490,6930,6930,6930,6920,1100
20230630,132600,6280750490,6920,6920,6920,6920,254
20230630,132500,6278992810,6940,6940,6940,6940,20
20230630,132400,6278854010,6940,6920,6940,6920,1439
20230630,132300,6268878960,6920,6920,6920,6920,318
20230630,132200,6266678400,6920,6920,6920,6920,99
20230630,132100,6265993320,6920,6920,6920,6910,1412
20230630,132000,6256230380,6920,6920,6920,6920,429
20230630,131900,6253261700,6930,6930,6940,6930,205
20230630,131800,6251841030,6930,6940,6940,6930,460
20230630,131700,6248649580,6940,6940,6940,6940,609
20230630,131600,6244423120,6940,6940,6940,6940,20
20230630,131500,6244284320,6940,6940,6940,6940,111
20230630,131400,6243513980,6920,6920,6920,6920,370
20230630,131300,6240953580,6920,6920,6920,6920,200
20230630,131200,6239569580,6920,6940,6940,6920,4498
20230630,131100,6208414410,6940,6940,6940,6940,1414
20230630,131000,6198601250,6940,6940,6940,6940,0
20230630,130900,6198601250,6940,6950,6960,6940,1367
20230630,130800,6189098270,6950,6950,6960,6950,114
20230630,130700,6188305960,6950,6950,6950,6950,401
20230630,130600,6185519010,6950,6950,6950,6950,10
20230630,130500,6185449510,6950,6950,6950,6950,969
20230630,130400,6178714960,6950,6960,6960,6950,118
20230630,130300,6177894510,6960,6960,6960,6960,1
20230630,130200,6177887550,6960,6970,6970,6960,674
20230630,130100,6173190010,6960,6960,6960,6960,53
20230630,130000,6172821130,6970,6950,6970,6950,896
20230630,125900,6166584570,6950,6950,6950,6950,45
20230630,125800,6166271820,6950,6950,6950,6950,21
20230630,125700,6166125870,6930,6930,6930,6930,0
20230630,125600,6166125870,6930,6920,6930,6920,1066
20230630,125500,6158744490,6930,6930,6930,6930,1
20230630,125400,6158737560,6920,6930,6930,6920,37
20230630,125300,6158481180,6930,6940,6950,6930,772
20230630,125200,6153128790,6950,6940,6950,6940,130
20230630,125100,6152225580,6950,6950,6950,6950,229
20230630,125000,6150634030,6940,6940,6940,6940,115
20230630,124900,6149835930,6930,6920,6930,6920,416
20230630,124800,6146953100,6930,6930,6930,6930,215
20230630,124700,6145463150,6920,6920,6930,6920,730
20230630,124600,6140410250,6930,6930,6930,6930,50
20230630,124500,6140063750,6920,6920,6920,6920,111
20230630,124400,6139295630,6920,6920,6920,6920,27
20230630,124300,6139108790,6930,6930,6930,6920,1302
20230630,124200,6130095930,6920,6920,6930,6920,355
20230630,124100,6127639050,6920,6920,6920,6920,500
20230630,124000,6124179050,6920,6920,6920,6920,201
20230630,123900,6122788130,6910,6900,6910,6900,13
20230630,123800,6122698400,6900,6910,6910,6900,4715
20230630,123700,6090146740,6910,6910,6910,6910,31
20230630,123600,6089932530,6930,6910,6930,6910,448
20230630,123500,6086836390,6910,6940,6940,6910,1362
20230630,123400,6077395180,6930,6930,6930,6930,0
20230630,123300,6077395180,6930,6930,6930,6930,131
20230630,123200,6076487350,6980,6930,6980,6930,8
20230630,123100,6076431860,6930,6930,6930,6930,823
20230630,123000,6070728470,6940,6940,6940,6930,362
20230630,122900,6068219600,6940,6980,6980,6940,3037
20230630,122800,6047111200,6980,6990,6990,6950,229
20230630,122700,6045512830,6990,6940,6990,6940,1850
20230630,122600,6032623580,6950,6950,6950,6950,0
20230630,122500,6032623580,6950,6940,6950,6940,98
20230630,122400,6031942930,6950,6940,6950,6940,449
20230630,122300,6028826700,6910,6910,6910,6900,3703
20230630,122200,6003266620,6910,6920,6920,6910,976
20230630,122100,5996522350,6910,6930,6930,6910,4272
20230630,122000,5966973290,6930,6940,6940,6930,1901
20230630,121900,5953799310,6940,6950,6950,6940,282
20230630,121800,5951841470,6960,6950,6960,6950,74
20230630,121700,5951327160,6950,6970,6970,6950,2
20230630,121600,5951313240,6970,6970,6970,6970,50
20230630,121500,5950964740,6980,6980,6990,6980,624
20230630,121400,5946609170,6990,6990,6990,6990,1
20230630,121300,5946602180,6990,7000,7000,6990,681
20230630,121200,5941841960,6990,7000,7000,6990,1638
20230630,121100,5930388660,7000,6950,7000,6950,3136
20230630,121000,5908526640,6950,6920,6950,6920,1613
20230630,120900,5897349220,6920,6900,6920,6900,90
20230630,120800,5896726980,6900,6900,6900,6900,5
20230630,120700,5896692480,6920,6920,6920,6920,28
20230630,120600,5896498720,6920,6890,6920,6880,6908
20230630,120500,5848921310,6890,6890,6900,6890,1634
20230630,120400,5837660940,6900,6910,6910,6900,6187
20230630,120300,5794967810,6920,6920,6920,6920,66
20230630,120200,5794511090,6920,6920,6930,6910,3473
20230630,120100,5770502100,6920,6930,6930,6920,15
20230630,120000,5770398160,6930,6910,6930,6910,1604
20230630,115900,5759314480,6910,6920,6920,6910,1131
20230630,115800,5751497590,6930,6930,6930,6910,313
20230630,115700,5749333960,6930,6930,6930,6930,116
20230630,115600,5748530080,6930,6930,6930,6930,15
20230630,115500,5748426130,6930,6930,6930,6910,2843
20230630,115400,5728765040,6930,6930,6930,6920,1078
20230630,115300,5721299570,6940,6930,6940,6930,1132
20230630,115200,5713453730,6950,6950,6950,6950,343
20230630,115100,5711069880,6950,6950,6950,6950,1
20230630,115000,5711062930,6930,6950,6950,6930,740
20230630,114900,5705934400,6930,6940,6940,6930,122
20230630,114800,5705088100,6940,6950,6950,6940,731
20230630,114700,5700014370,6950,6950,6950,6940,793
20230630,114600,5694508040,6950,6950,6950,6950,225
20230630,114500,5692944290,6950,6960,6960,6950,484
20230630,114400,5689580480,6960,6940,6960,6940,718
20230630,114300,5684589320,6950,6920,6950,6920,206
20230630,114200,5683160440,6910,6920,6940,6910,1370
20230630,114100,5673680790,6920,6920,6920,6910,791
20230630,114000,5668214690,6910,6930,6940,6910,2787
20230630,113900,5648940860,6940,6930,6940,6920,3983
20230630,113800,5621375770,6950,6950,6950,6930,1008
20230630,113700,5614390170,6930,6960,6960,6930,243
20230630,113600,5612705610,6920,6950,6950,6920,7116
20230630,113500,5563352860,6950,6950,6950,6940,210
20230630,113400,5561893500,6960,6960,6960,6960,2
20230630,113300,5561879580,6960,6960,6960,6940,517
20230630,113200,5558281860,6940,6960,6960,6940,1899
20230630,113100,5545091980,6960,6960,6960,6950,192
20230630,113000,5543756370,6950,6960,6960,6950,1780
20230630,112900,5531375870,6970,6970,6970,6950,2287
20230630,112800,5515473130,6970,6960,6970,6950,1559
20230630,112700,5504625780,6960,6960,6970,6960,3061
20230630,112600,5483320980,6970,6980,6980,6960,2423
20230630,112500,5466453960,6980,6980,6980,6970,1324
20230630,112400,5457225460,6980,6970,6980,6970,4680
20230630,112300,5424605260,6980,7000,7000,6970,4188
20230630,112200,5395370160,7010,6970,7020,6970,1509
20230630,112100,5384837520,6980,6990,7000,6960,8639
20230630,112000,5324532220,7000,7040,7050,7000,25082
20230630,111900,5148402190,7050,7030,7050,7020,3908
20230630,111800,5120900650,7050,7070,7070,7010,16388
20230630,111700,5005579740,7060,7050,7070,7050,7618
20230630,111600,4951774730,7060,7040,7060,7040,14603
20230630,111500,4848782430,7050,7030,7050,7020,17121
20230630,111400,4728212580,7020,7000,7030,6990,20821
20230630,111300,4582391630,6990,6980,7000,6960,4558
20230630,111200,4550539900,6970,6970,6990,6960,1113
20230630,111100,4542773050,6990,6980,6990,6960,1692
20230630,111000,4530960120,6960,6980,6990,6960,1928
20230630,110900,4517522250,6970,6960,6980,6960,1658
20230630,110800,4505957030,6980,6960,6990,6960,891
20230630,110700,4499740080,6990,6960,6990,6960,1115
20230630,110600,4491953190,6990,6980,6990,6950,952
20230630,110500,4485310330,6950,6950,6980,6950,1331
20230630,110400,4476027270,6980,6970,6980,6950,1851
20230630,110300,4463141320,6960,6980,6980,6950,958
20230630,110200,4456463020,6950,6970,6980,6940,2957
20230630,110100,4435873500,6950,6970,6970,6940,1945
20230630,110000,4422344890,6970,6950,6970,6940,1436
20230630,105900,4412365750,6940,6970,6970,6940,1789
20230630,105800,4399918980,6970,6970,6970,6940,999
20230630,105700,4392971940,6940,6970,6970,6930,1091
20230630,105600,4385380930,6950,6970,6970,6930,1124
20230630,105500,4377564780,6930,6960,6970,6930,2669
20230630,105400,4359024910,6950,6950,6960,6950,2137
20230630,105300,4344164300,6960,6970,6980,6950,7754
20230630,105200,4290243120,6980,6980,7000,6970,2695
20230630,105100,4271429790,7000,7000,7010,6970,4076
20230630,105000,4242956010,6990,7000,7000,6980,4205
20230630,104900,4213544510,6990,6980,7010,6980,2817
20230630,104800,4193832390,7000,6990,7000,6970,3897
20230630,104700,4166602000,6980,6990,7000,6970,3575
20230630,104600,4141636590,7000,7020,7040,6970,5985
20230630,104500,4099696750,7030,7010,7040,7000,9823
20230630,104400,4030717460,7010,6970,7010,6970,8925
20230630,104300,3968308700,6980,6970,6990,6960,6623
20230630,104200,3922093120,6960,6960,6980,6950,3492
20230630,104100,3897743280,6980,6990,6990,6960,2763
20230630,104000,3878446130,6980,6960,6990,6950,6746
20230630,103900,3831365270,6950,6950,6980,6950,1619
20230630,103800,3820097440,6980,6990,6990,6950,4191
20230630,103700,3790900760,6990,6960,6990,6950,3319
20230630,103600,3767779640,6990,6990,7000,6960,12576
20230630,103500,3679853150,6960,6900,6990,6900,8218
20230630,103400,3622647570,6900,6920,6930,6900,5628
20230630,103300,3583702390,6910,6900,6920,6900,665
20230630,103200,3579112700,6920,6880,6920,6880,5012
20230630,103100,3544530820,6880,6890,6890,6880,161
20230630,103000,3543422730,6890,6890,6890,6890,232
20230630,102900,3541824250,6890,6890,6890,6880,468
20230630,102800,3538601610,6890,6890,6890,6880,5694
20230630,102700,3499370000,6890,6870,6890,6870,1005
20230630,102600,3492452200,6850,6840,6860,6840,4061
20230630,102500,3464635230,6840,6840,6840,6840,2380
20230630,102400,3448356030,6840,6840,6840,6840,542
20230630,102300,3444648750,6840,6840,6840,6840,873
20230630,102200,3438677430,6840,6840,6850,6840,689
20230630,102100,3433964660,6840,6840,6850,6840,818
20230630,102000,3428368840,6840,6850,6850,6840,4117
20230630,101900,3400196720,6850,6860,6860,6850,3511
20230630,101800,3376142360,6860,6860,6860,6850,1226
20230630,101700,3367740840,6860,6870,6870,6860,1050
20230630,101600,3360537340,6870,6860,6880,6860,5205
20230630,101500,3324824730,6890,6890,6890,6890,76
20230630,101400,3324301090,6900,6850,6900,6850,388
20230630,101300,3321639060,6850,6920,6920,6850,3603
20230630,101200,3296927480,6920,6910,6920,6910,615
20230630,101100,3292673180,6880,6900,6910,6860,2131
20230630,101000,3278035140,6900,6850,6900,6850,668
20230630,100900,3273446320,6840,6880,6890,6840,5892
20230630,100800,3233054670,6880,6900,6900,6880,6542
20230630,100700,3187974010,6900,6940,6950,6890,14350
20230630,100600,3088797330,6950,6970,6980,6950,6582
20230630,100500,3042968410,6970,6970,6980,6970,841
20230630,100400,3037106600,6970,6980,6980,6970,1571
20230630,100300,3026155580,6980,7010,7010,6980,4371
20230630,100200,2995582820,7010,6990,7040,6990,5006
20230630,100100,2960419770,7020,7010,7050,6990,22642
20230630,100000,2801216170,7020,6960,7020,6960,4775
20230630,095900,2767750140,7000,6980,7000,6960,6305
20230630,095800,2723702370,6970,6990,7000,6970,7040
20230630,095700,2674494990,6990,6960,7020,6950,12329
20230630,095600,2588307110,6950,6960,6970,6950,2036
20230630,095500,2574141920,6950,6920,6960,6900,1968
20230630,095400,2560471910,6900,6860,6920,6860,2778
20230630,095300,2541368060,6860,6850,6860,6850,1642
20230630,095200,2530108960,6850,6860,6860,6850,560
20230630,095100,2526272360,6860,6890,6890,6860,356
20230630,095000,2523827100,6890,6880,6890,6860,372
20230630,094900,2521267640,6880,6850,6890,6850,1205
20230630,094800,2513011950,6850,6830,6860,6830,2341
20230630,094700,2496978070,6830,6850,6870,6830,1429
20230630,094600,2487206670,6870,6870,6880,6840,2314
20230630,094500,2471318820,6870,6870,6870,6840,1274
20230630,094400,2462590430,6870,6870,6870,6840,349
20230630,094300,2460202940,6840,6830,6840,6830,640
20230630,094200,2455826930,6830,6830,6840,6820,143
20230630,094100,2454850550,6840,6820,6840,6820,1714
20230630,094000,2443151730,6810,6830,6840,6810,4271
20230630,093900,2414018200,6830,6830,6830,6820,4774
20230630,093800,2381425760,6830,6850,6850,6830,5091
20230630,093700,2346606370,6860,6860,6860,6840,4653
20230630,093600,2314734550,6850,6870,6870,6840,1653
20230630,093500,2303405710,6840,6840,6870,6830,2151
20230630,093400,2288706340,6830,6900,6900,6830,12176
20230630,093300,2205234450,6900,6900,6910,6900,2792
20230630,093200,2185962510,6910,6950,6950,6910,6726
20230630,093100,2139356230,6950,6970,6980,6950,7669
20230630,093000,2085961630,6960,6960,6990,6960,12875
20230630,092900,1996101340,6970,6960,6980,6960,4733
20230630,092800,1963115510,6970,6950,6970,6950,2077
20230630,092700,1948656420,6960,6970,6990,6950,6276
20230630,092600,1904955830,6980,6980,7000,6960,8137
20230630,092500,1848201320,6970,6990,7020,6970,24153
20230630,092400,1679288270,7000,6990,7000,6980,27829
20230630,092300,1484609160,6980,6960,7000,6960,16037
20230630,092200,1372512140,6970,6950,6970,6920,13019
20230630,092100,1282007660,6950,6920,6950,6910,9375
20230630,092000,1217057550,6930,6920,6930,6910,6167
20230630,091900,1174350160,6930,6900,6930,6890,5773
20230630,091800,1134394750,6900,6900,6900,6890,2335
20230630,091700,1118292290,6900,6890,6900,6880,2224
20230630,091600,1102963460,6900,6870,6900,6870,2473
20230630,091500,1085926680,6890,6900,6920,6870,5868
20230630,091400,1045516710,6890,6930,6930,6890,8460
20230630,091300,987017660,6930,6930,6940,6900,10522
20230630,091200,914194250,6920,6930,6960,6910,17718
20230630,091100,791339180,6940,6860,6940,6860,17149
20230630,091000,673140250,6870,6860,6880,6860,5009
20230630,090900,638719410,6870,6840,6870,6840,5972
20230630,090800,597745270,6850,6850,6860,6830,6842
20230630,090700,550914280,6850,6880,6890,6840,5777
20230630,090600,511259490,6890,6870,6890,6850,13588
20230630,090500,417917690,6880,6880,6890,6860,11013
20230630,090400,342149660,6880,6870,6890,6860,5380
20230630,090300,305133980,6890,6900,6940,6870,9820
20230630,090200,237446890,6880,6830,6900,6830,13097
20230630,090100,147647360,6840,6830,6850,6830,6535
20230630,090000,102975990,6830,6820,6840,6820,14593