stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,203100,17990,5990,5990,5990,5990,1
20230630,203000,17990,5990,5990,5990,5990,0
20230630,202900,17990,5990,5990,5990,5990,0
20230630,202800,17990,5990,5990,5990,5990,0
20230630,202700,17990,5990,5990,5990,5990,0
20230630,202600,17990,5990,5990,5990,5990,0
20230630,202500,17990,5990,5990,5990,5990,0
20230630,202400,17990,5990,5990,5990,5990,0
20230630,202300,17990,5990,5990,5990,5990,0
20230630,202200,17990,5990,5990,5990,5990,0
20230630,202100,17990,5990,5990,5990,5990,0
20230630,202000,17990,5990,5990,5990,5990,0
20230630,201900,17990,5990,5990,5990,5990,0
20230630,201800,17990,5990,5990,5990,5990,0
20230630,201700,17990,5990,5990,5990,5990,0
20230630,201600,17990,5990,5990,5990,5990,0
20230630,201500,17990,5990,5990,5990,5990,0
20230630,201400,17990,5990,5990,5990,5990,0
20230630,201300,17990,5990,5990,5990,5990,0
20230630,201200,17990,5990,5990,5990,5990,0
20230630,201100,17990,5990,5990,5990,5990,0
20230630,201000,17990,5990,5990,5990,5990,0
20230630,200900,17990,5990,5990,5990,5990,0
20230630,200800,17990,5990,5990,5990,5990,0
20230630,200700,17990,5990,5990,5990,5990,0
20230630,200600,17990,5990,5990,5990,5990,0
20230630,200500,17990,5990,5990,5990,5990,0
20230630,200400,17990,5990,5990,5990,5990,0
20230630,200300,17990,5990,5990,5990,5990,0
20230630,200200,17990,5990,5990,5990,5990,0
20230630,200100,17990,5990,5990,5990,5990,1
20230630,200000,17990,5990,5990,5990,5990,0
20230630,195900,17990,5990,5990,5990,5990,0
20230630,195800,17990,5990,5990,5990,5990,0
20230630,195700,17990,5990,5990,5990,5990,0
20230630,195600,17990,5990,5990,5990,5990,0
20230630,195500,17990,5990,5990,5990,5990,0
20230630,195400,17990,5990,5990,5990,5990,0
20230630,195300,17990,5990,5990,5990,5990,0
20230630,195200,17990,5990,5990,5990,5990,0
20230630,195100,17990,5990,5990,5990,5990,0
20230630,195000,17990,5990,5990,5990,5990,0
20230630,194900,17990,5990,5990,5990,5990,0
20230630,194800,17990,5990,5990,5990,5990,0
20230630,194700,17990,5990,5990,5990,5990,0
20230630,194600,17990,5990,5990,5990,5990,0
20230630,194500,17990,5990,5990,5990,5990,0
20230630,194400,17990,5990,5990,5990,5990,0
20230630,194300,17990,5990,5990,5990,5990,0
20230630,194200,17990,5990,5990,5990,5990,0
20230630,194100,17990,5990,5990,5990,5990,0
20230630,194000,17990,5990,5990,5990,5990,0
20230630,193900,17990,5990,5990,5990,5990,0
20230630,193800,17990,5990,5990,5990,5990,0
20230630,193700,17990,5990,5990,5990,5990,0
20230630,193600,17990,5990,5990,5990,5990,0
20230630,193500,17990,5990,5990,5990,5990,0
20230630,193400,17990,5990,5990,5990,5990,0
20230630,193300,17990,5990,5990,5990,5990,0
20230630,193200,17990,5990,5990,5990,5990,0
20230630,193100,17990,5990,5990,5990,5990,1
20230630,193000,17990,5990,5990,5990,5990,0
20230630,192900,17990,5990,5990,5990,5990,0
20230630,192800,17990,5990,5990,5990,5990,0
20230630,192700,17990,5990,5990,5990,5990,0
20230630,192600,17990,5990,5990,5990,5990,0
20230630,192500,17990,5990,5990,5990,5990,0
20230630,192400,17990,5990,5990,5990,5990,0
20230630,192300,17990,5990,5990,5990,5990,0
20230630,192200,17990,5990,5990,5990,5990,0
20230630,192100,17990,5990,5990,5990,5990,0
20230630,192000,17990,5990,5990,5990,5990,0
20230630,191900,17990,5990,5990,5990,5990,0
20230630,191800,17990,5990,5990,5990,5990,0
20230630,191700,17990,5990,5990,5990,5990,0
20230630,191600,17990,5990,5990,5990,5990,0
20230630,191500,17990,5990,5990,5990,5990,0
20230630,191400,17990,5990,5990,5990,5990,0
20230630,191300,17990,5990,5990,5990,5990,0
20230630,191200,17990,5990,5990,5990,5990,0
20230630,191100,17990,5990,5990,5990,5990,0
20230630,191000,17990,5990,5990,5990,5990,0
20230630,190900,17990,5990,5990,5990,5990,0
20230630,190800,17990,5990,5990,5990,5990,0
20230630,190700,17990,5990,5990,5990,5990,0
20230630,190600,17990,5990,5990,5990,5990,0
20230630,190500,17990,5990,5990,5990,5990,0
20230630,190400,17990,5990,5990,5990,5990,0
20230630,190300,17990,5990,5990,5990,5990,0
20230630,190200,17990,5990,5990,5990,5990,0
20230630,190100,17990,5990,5990,5990,5990,1
20230630,190000,17990,5990,5990,5990,5990,0
20230630,185900,17990,5990,5990,5990,5990,0
20230630,185800,17990,5990,5990,5990,5990,0
20230630,185700,17990,5990,5990,5990,5990,0
20230630,185600,17990,5990,5990,5990,5990,0
20230630,185500,17990,5990,5990,5990,5990,0
20230630,185400,17990,5990,5990,5990,5990,0
20230630,185300,17990,5990,5990,5990,5990,0
20230630,185200,17990,5990,5990,5990,5990,0
20230630,185100,17990,5990,5990,5990,5990,0
20230630,185000,17990,5990,5990,5990,5990,0
20230630,184900,17990,5990,5990,5990,5990,0
20230630,184800,17990,5990,5990,5990,5990,0
20230630,184700,17990,5990,5990,5990,5990,0
20230630,184600,17990,5990,5990,5990,5990,0
20230630,184500,17990,5990,5990,5990,5990,0
20230630,184400,17990,5990,5990,5990,5990,0
20230630,184300,17990,5990,5990,5990,5990,0
20230630,184200,17990,5990,5990,5990,5990,0
20230630,184100,17990,5990,5990,5990,5990,0
20230630,184000,17990,5990,5990,5990,5990,0
20230630,183900,17990,5990,5990,5990,5990,0
20230630,183800,17990,5990,5990,5990,5990,0
20230630,183700,17990,5990,5990,5990,5990,0
20230630,183600,17990,5990,5990,5990,5990,0
20230630,183500,17990,5990,5990,5990,5990,0
20230630,183400,17990,5990,5990,5990,5990,0
20230630,183300,17990,5990,5990,5990,5990,0
20230630,183200,17990,5990,5990,5990,5990,0
20230630,183100,17990,5990,5990,5990,5990,1
20230630,183000,17990,5990,5990,5990,5990,0
20230630,182900,17990,5990,5990,5990,5990,0
20230630,182800,17990,5990,5990,5990,5990,0
20230630,182700,17990,5990,5990,5990,5990,0
20230630,182600,17990,5990,5990,5990,5990,0
20230630,182500,17990,5990,5990,5990,5990,0
20230630,182400,17990,5990,5990,5990,5990,0
20230630,182300,17990,5990,5990,5990,5990,0
20230630,182200,17990,5990,5990,5990,5990,0
20230630,182100,17990,5990,5990,5990,5990,0
20230630,182000,17990,5990,5990,5990,5990,0
20230630,181900,17990,5990,5990,5990,5990,0
20230630,181800,17990,5990,5990,5990,5990,0
20230630,181700,17990,5990,5990,5990,5990,0
20230630,181600,17990,5990,5990,5990,5990,0
20230630,181500,17990,5990,5990,5990,5990,0
20230630,181400,17990,5990,5990,5990,5990,0
20230630,181300,17990,5990,5990,5990,5990,0
20230630,181200,17990,5990,5990,5990,5990,0
20230630,181100,17990,5990,5990,5990,5990,0
20230630,181000,17990,5990,5990,5990,5990,0
20230630,180900,17990,5990,5990,5990,5990,0
20230630,180800,17990,5990,5990,5990,5990,0
20230630,180700,17990,5990,5990,5990,5990,0
20230630,180600,17990,5990,5990,5990,5990,0
20230630,180500,17990,5990,5990,5990,5990,0
20230630,180400,17990,5990,5990,5990,5990,0
20230630,180300,17990,5990,5990,5990,5990,0
20230630,180200,17990,5990,5990,5990,5990,0
20230630,180100,17990,5990,5990,5990,5990,1
20230630,180000,17990,5990,5990,5990,5990,0
20230630,175900,17990,5990,5990,5990,5990,0
20230630,175800,17990,5990,5990,5990,5990,0
20230630,175700,17990,5990,5990,5990,5990,0
20230630,175600,17990,5990,5990,5990,5990,0
20230630,175500,17990,5990,5990,5990,5990,0
20230630,175400,17990,5990,5990,5990,5990,0
20230630,175300,17990,5990,5990,5990,5990,0
20230630,175200,17990,5990,5990,5990,5990,0
20230630,175100,17990,5990,5990,5990,5990,0
20230630,175000,17990,5990,5990,5990,5990,0
20230630,174900,17990,5990,5990,5990,5990,0
20230630,174800,17990,5990,5990,5990,5990,0
20230630,174700,17990,5990,5990,5990,5990,0
20230630,174600,17990,5990,5990,5990,5990,0
20230630,174500,17990,5990,5990,5990,5990,0
20230630,174400,17990,5990,5990,5990,5990,0
20230630,174300,17990,5990,5990,5990,5990,0
20230630,174200,17990,5990,5990,5990,5990,0
20230630,174100,17990,5990,5990,5990,5990,0
20230630,174000,17990,5990,5990,5990,5990,0
20230630,173900,17990,5990,5990,5990,5990,0
20230630,173800,17990,5990,5990,5990,5990,0
20230630,173700,17990,5990,5990,5990,5990,0
20230630,173600,17990,5990,5990,5990,5990,0
20230630,173500,17990,5990,5990,5990,5990,0
20230630,173400,17990,5990,5990,5990,5990,0
20230630,173300,17990,5990,5990,5990,5990,0
20230630,173200,17990,5990,5990,5990,5990,0
20230630,173100,17990,5990,5990,5990,5990,1
20230630,173000,17990,5990,5990,5990,5990,0
20230630,172900,17990,5990,5990,5990,5990,0
20230630,172800,17990,5990,5990,5990,5990,0
20230630,172700,17990,5990,5990,5990,5990,0
20230630,172600,17990,5990,5990,5990,5990,0
20230630,172500,17990,5990,5990,5990,5990,0
20230630,172400,17990,5990,5990,5990,5990,0
20230630,172300,17990,5990,5990,5990,5990,0
20230630,172200,17990,5990,5990,5990,5990,0
20230630,172100,17990,5990,5990,5990,5990,0
20230630,172000,17990,5990,5990,5990,5990,0
20230630,171900,17990,5990,5990,5990,5990,0
20230630,171800,17990,5990,5990,5990,5990,0
20230630,171700,17990,5990,5990,5990,5990,0
20230630,171600,17990,5990,5990,5990,5990,0
20230630,171500,17990,5990,5990,5990,5990,0
20230630,171400,17990,5990,5990,5990,5990,0
20230630,171300,17990,5990,5990,5990,5990,0
20230630,171200,17990,5990,5990,5990,5990,0
20230630,171100,17990,5990,5990,5990,5990,0
20230630,171000,17990,5990,5990,5990,5990,0
20230630,170900,17990,5990,5990,5990,5990,0
20230630,170800,17990,5990,5990,5990,5990,0
20230630,170700,17990,5990,5990,5990,5990,0
20230630,170600,17990,5990,5990,5990,5990,0
20230630,170500,17990,5990,5990,5990,5990,0
20230630,170400,17990,5990,5990,5990,5990,0
20230630,170300,17990,5990,5990,5990,5990,0
20230630,170200,17990,5990,5990,5990,5990,0
20230630,170100,17990,5990,5990,5990,5990,1
20230630,170000,17990,5990,5990,5990,5990,0
20230630,165900,17990,5990,5990,5990,5990,0
20230630,165800,17990,5990,5990,5990,5990,0
20230630,165700,17990,5990,5990,5990,5990,0
20230630,165600,17990,5990,5990,5990,5990,0
20230630,165500,17990,5990,5990,5990,5990,0
20230630,165400,17990,5990,5990,5990,5990,0
20230630,165300,17990,5990,5990,5990,5990,0
20230630,165200,17990,5990,5990,5990,5990,0
20230630,165100,17990,5990,5990,5990,5990,0
20230630,165000,17990,5990,5990,5990,5990,0
20230630,164900,17990,5990,5990,5990,5990,0
20230630,164800,17990,5990,5990,5990,5990,0
20230630,164700,17990,5990,5990,5990,5990,0
20230630,164600,17990,5990,5990,5990,5990,0
20230630,164500,17990,5990,5990,5990,5990,0
20230630,164400,17990,5990,5990,5990,5990,0
20230630,164300,17990,5990,5990,5990,5990,0
20230630,164200,17990,5990,5990,5990,5990,0
20230630,164100,17990,5990,5990,5990,5990,0
20230630,164000,17990,5990,5990,5990,5990,0
20230630,163900,17990,5990,5990,5990,5990,0
20230630,163800,17990,5990,5990,5990,5990,0
20230630,163700,17990,5990,5990,5990,5990,0
20230630,163600,17990,5990,5990,5990,5990,0
20230630,163500,17990,5990,5990,5990,5990,0
20230630,163400,17990,5990,5990,5990,5990,0
20230630,163300,17990,5990,5990,5990,5990,0
20230630,163200,17990,5990,5990,5990,5990,0
20230630,163100,17990,5990,5990,5990,5990,1
20230630,163000,17990,5990,5990,5990,5990,0
20230630,162900,17990,5990,5990,5990,5990,0
20230630,162800,17990,5990,5990,5990,5990,0
20230630,162700,17990,5990,5990,5990,5990,0
20230630,162600,17990,5990,5990,5990,5990,0
20230630,162500,17990,5990,5990,5990,5990,0
20230630,162400,17990,5990,5990,5990,5990,0
20230630,162300,17990,5990,5990,5990,5990,0
20230630,162200,17990,5990,5990,5990,5990,0
20230630,162100,17990,5990,5990,5990,5990,0
20230630,162000,17990,5990,5990,5990,5990,0
20230630,161900,17990,5990,5990,5990,5990,0
20230630,161800,17990,5990,5990,5990,5990,0
20230630,161700,17990,5990,5990,5990,5990,0
20230630,161600,17990,5990,5990,5990,5990,0
20230630,161500,17990,5990,5990,5990,5990,0
20230630,161400,17990,5990,5990,5990,5990,0
20230630,161300,17990,5990,5990,5990,5990,0
20230630,161200,17990,5990,5990,5990,5990,0
20230630,161100,17990,5990,5990,5990,5990,0
20230630,161000,17990,5990,5990,5990,5990,0
20230630,160900,17990,5990,5990,5990,5990,0
20230630,160800,17990,5990,5990,5990,5990,0
20230630,160700,17990,5990,5990,5990,5990,0
20230630,160600,17990,5990,5990,5990,5990,0
20230630,160500,17990,5990,5990,5990,5990,0
20230630,160400,17990,5990,5990,5990,5990,0
20230630,160300,17990,5990,5990,5990,5990,0
20230630,160200,17990,5990,5990,5990,5990,0
20230630,160100,17990,5990,5990,5990,5990,1
20230630,160000,17990,5990,5990,5990,5990,0
20230630,155900,17990,5990,5990,5990,5990,0
20230630,155800,17990,5990,5990,5990,5990,0
20230630,155700,17990,5990,5990,5990,5990,0
20230630,155600,17990,5990,5990,5990,5990,0
20230630,155500,17990,5990,5990,5990,5990,0
20230630,155400,17990,5990,5990,5990,5990,0
20230630,155300,17990,5990,5990,5990,5990,0
20230630,155200,17990,5990,5990,5990,5990,0
20230630,155100,17990,5990,5990,5990,5990,0
20230630,155000,17990,5990,5990,5990,5990,0
20230630,154900,17990,5990,5990,5990,5990,0
20230630,154800,17990,5990,5990,5990,5990,0
20230630,154700,17990,5990,5990,5990,5990,0
20230630,154600,17990,5990,5990,5990,5990,0
20230630,154500,17990,5990,5990,5990,5990,0
20230630,154400,17990,5990,5990,5990,5990,0
20230630,154300,17990,5990,5990,5990,5990,0
20230630,154200,17990,5990,5990,5990,5990,0
20230630,154100,17990,5990,5990,5990,5990,0
20230630,154000,17990,5990,5990,5990,5990,0
20230630,153900,17990,5990,5990,5990,5990,0
20230630,153800,17990,5990,5990,5990,5990,0
20230630,153700,17990,5990,5990,5990,5990,0
20230630,153600,17990,5990,5990,5990,5990,0
20230630,153500,17990,5990,5990,5990,5990,0
20230630,153400,17990,5990,5990,5990,5990,0
20230630,153300,17990,5990,5990,5990,5990,0
20230630,153200,17990,5990,5990,5990,5990,0
20230630,153100,17990,5990,5990,5990,5990,1
20230630,153000,17990,5990,5990,5990,5990,0
20230630,152900,17990,5990,5990,5990,5990,0
20230630,152800,17990,5990,5990,5990,5990,0
20230630,152700,17990,5990,5990,5990,5990,0
20230630,152600,17990,5990,5990,5990,5990,0
20230630,152500,17990,5990,5990,5990,5990,0
20230630,152400,17990,5990,5990,5990,5990,0
20230630,152300,17990,5990,5990,5990,5990,0
20230630,152200,17990,5990,5990,5990,5990,0
20230630,152100,17990,5990,5990,5990,5990,0
20230630,152000,17990,5990,5990,5990,5990,0
20230630,151900,17990,5990,5990,5990,5990,0
20230630,151800,17990,5990,5990,5990,5990,0
20230630,151700,17990,5990,5990,5990,5990,0
20230630,151600,17990,5990,5990,5990,5990,0
20230630,151500,17990,5990,5990,5990,5990,0
20230630,151400,17990,5990,5990,5990,5990,0
20230630,151300,17990,5990,5990,5990,5990,0
20230630,151200,17990,5990,5990,5990,5990,0
20230630,151100,17990,5990,5990,5990,5990,0
20230630,151000,17990,5990,5990,5990,5990,0
20230630,150900,17990,5990,5990,5990,5990,0
20230630,150800,17990,5990,5990,5990,5990,0
20230630,150700,17990,5990,5990,5990,5990,0
20230630,150600,17990,5990,5990,5990,5990,0
20230630,150500,17990,5990,5990,5990,5990,0
20230630,150400,17990,5990,5990,5990,5990,0
20230630,150300,17990,5990,5990,5990,5990,0
20230630,150200,17990,5990,5990,5990,5990,0
20230630,150100,17990,5990,5990,5990,5990,0
20230630,150000,17990,5990,5990,5990,5990,0
20230630,145900,17990,5990,5990,5990,5990,0
20230630,145800,17990,5990,5990,5990,5990,0
20230630,145700,17990,5990,5990,5990,5990,0
20230630,145600,17990,5990,5990,5990,5990,0
20230630,145500,17990,5990,5990,5990,5990,0
20230630,145400,17990,5990,5990,5990,5990,0
20230630,145300,17990,5990,5990,5990,5990,0
20230630,145200,17990,5990,5990,5990,5990,0
20230630,145100,17990,5990,5990,5990,5990,0
20230630,145000,17990,5990,5990,5990,5990,0
20230630,144900,17990,5990,5990,5990,5990,0
20230630,144800,17990,5990,5990,5990,5990,0
20230630,144700,17990,5990,5990,5990,5990,0
20230630,144600,17990,5990,5990,5990,5990,0
20230630,144500,17990,5990,5990,5990,5990,0
20230630,144400,17990,5990,5990,5990,5990,0
20230630,144300,17990,5990,5990,5990,5990,0
20230630,144200,17990,5990,5990,5990,5990,0
20230630,144100,17990,5990,5990,5990,5990,0
20230630,144000,17990,5990,5990,5990,5990,0
20230630,143900,17990,5990,5990,5990,5990,0
20230630,143800,17990,5990,5990,5990,5990,0
20230630,143700,17990,5990,5990,5990,5990,0
20230630,143600,17990,5990,5990,5990,5990,0
20230630,143500,17990,5990,5990,5990,5990,0
20230630,143400,17990,5990,5990,5990,5990,0
20230630,143300,17990,5990,5990,5990,5990,0
20230630,143200,17990,5990,5990,5990,5990,0
20230630,143100,17990,5990,5990,5990,5990,0
20230630,143000,17990,5990,5990,5990,5990,0
20230630,142900,17990,5990,5990,5990,5990,0
20230630,142800,17990,5990,5990,5990,5990,1
20230630,142700,12000,6000,6000,6000,6000,0
20230630,142600,12000,6000,6000,6000,6000,0
20230630,142500,12000,6000,6000,6000,6000,0
20230630,142400,12000,6000,6000,6000,6000,0
20230630,142300,12000,6000,6000,6000,6000,0
20230630,142200,12000,6000,6000,6000,6000,0
20230630,142100,12000,6000,6000,6000,6000,0
20230630,142000,12000,6000,6000,6000,6000,0
20230630,141900,12000,6000,6000,6000,6000,0
20230630,141800,12000,6000,6000,6000,6000,0
20230630,141700,12000,6000,6000,6000,6000,0
20230630,141600,12000,6000,6000,6000,6000,0
20230630,141500,12000,6000,6000,6000,6000,0
20230630,141400,12000,6000,6000,6000,6000,0
20230630,141300,12000,6000,6000,6000,6000,0
20230630,141200,12000,6000,6000,6000,6000,0
20230630,141100,12000,6000,6000,6000,6000,0
20230630,141000,12000,6000,6000,6000,6000,0
20230630,140900,12000,6000,6000,6000,6000,0
20230630,140800,12000,6000,6000,6000,6000,0
20230630,140700,12000,6000,6000,6000,6000,0
20230630,140600,12000,6000,6000,6000,6000,0
20230630,140500,12000,6000,6000,6000,6000,0
20230630,140400,12000,6000,6000,6000,6000,0
20230630,140300,12000,6000,6000,6000,6000,0
20230630,140200,12000,6000,6000,6000,6000,0
20230630,140100,12000,6000,6000,6000,6000,0
20230630,140000,12000,6000,6000,6000,6000,0
20230630,135900,12000,6000,6000,6000,6000,0
20230630,135800,12000,6000,6000,6000,6000,0
20230630,135700,12000,6000,6000,6000,6000,0
20230630,135600,12000,6000,6000,6000,6000,0
20230630,135500,12000,6000,6000,6000,6000,0
20230630,135400,12000,6000,6000,6000,6000,0
20230630,135300,12000,6000,6000,6000,6000,0
20230630,135200,12000,6000,6000,6000,6000,0
20230630,135100,12000,6000,6000,6000,6000,0
20230630,135000,12000,6000,6000,6000,6000,0
20230630,134900,12000,6000,6000,6000,6000,0
20230630,134800,12000,6000,6000,6000,6000,0
20230630,134700,12000,6000,6000,6000,6000,0
20230630,134600,12000,6000,6000,6000,6000,0
20230630,134500,12000,6000,6000,6000,6000,0
20230630,134400,12000,6000,6000,6000,6000,0
20230630,134300,12000,6000,6000,6000,6000,0
20230630,134200,12000,6000,6000,6000,6000,0
20230630,134100,12000,6000,6000,6000,6000,0
20230630,134000,12000,6000,6000,6000,6000,0
20230630,133900,12000,6000,6000,6000,6000,0
20230630,133800,12000,6000,6000,6000,6000,0
20230630,133700,12000,6000,6000,6000,6000,0
20230630,133600,12000,6000,6000,6000,6000,0
20230630,133500,12000,6000,6000,6000,6000,0
20230630,133400,12000,6000,6000,6000,6000,0
20230630,133300,12000,6000,6000,6000,6000,0
20230630,133200,12000,6000,6000,6000,6000,0
20230630,133100,12000,6000,6000,6000,6000,0
20230630,133000,12000,6000,6000,6000,6000,0
20230630,132900,12000,6000,6000,6000,6000,0
20230630,132800,12000,6000,6000,6000,6000,0
20230630,132700,12000,6000,6000,6000,6000,0
20230630,132600,12000,6000,6000,6000,6000,0
20230630,132500,12000,6000,6000,6000,6000,0
20230630,132400,12000,6000,6000,6000,6000,0
20230630,132300,12000,6000,6000,6000,6000,0
20230630,132200,12000,6000,6000,6000,6000,0
20230630,132100,12000,6000,6000,6000,6000,0
20230630,132000,12000,6000,6000,6000,6000,0
20230630,131900,12000,6000,6000,6000,6000,0
20230630,131800,12000,6000,6000,6000,6000,0
20230630,131700,12000,6000,6000,6000,6000,0
20230630,131600,12000,6000,6000,6000,6000,0
20230630,131500,12000,6000,6000,6000,6000,0
20230630,131400,12000,6000,6000,6000,6000,0
20230630,131300,12000,6000,6000,6000,6000,0
20230630,131200,12000,6000,6000,6000,6000,0
20230630,131100,12000,6000,6000,6000,6000,0
20230630,131000,12000,6000,6000,6000,6000,0
20230630,130900,12000,6000,6000,6000,6000,0
20230630,130800,12000,6000,6000,6000,6000,0
20230630,130700,12000,6000,6000,6000,6000,0
20230630,130600,12000,6000,6000,6000,6000,0
20230630,130500,12000,6000,6000,6000,6000,0
20230630,130400,12000,6000,6000,6000,6000,0
20230630,130300,12000,6000,6000,6000,6000,0
20230630,130200,12000,6000,6000,6000,6000,0
20230630,130100,12000,6000,6000,6000,6000,0
20230630,130000,12000,6000,6000,6000,6000,0
20230630,125900,12000,6000,6000,6000,6000,0
20230630,125800,12000,6000,6000,6000,6000,0
20230630,125700,12000,6000,6000,6000,6000,0
20230630,125600,12000,6000,6000,6000,6000,0
20230630,125500,12000,6000,6000,6000,6000,0
20230630,125400,12000,6000,6000,6000,6000,0
20230630,125300,12000,6000,6000,6000,6000,0
20230630,125200,12000,6000,6000,6000,6000,0
20230630,125100,12000,6000,6000,6000,6000,0
20230630,125000,12000,6000,6000,6000,6000,0
20230630,124900,12000,6000,6000,6000,6000,0
20230630,124800,12000,6000,6000,6000,6000,0
20230630,124700,12000,6000,6000,6000,6000,0
20230630,124600,12000,6000,6000,6000,6000,0
20230630,124500,12000,6000,6000,6000,6000,0
20230630,124400,12000,6000,6000,6000,6000,0
20230630,124300,12000,6000,6000,6000,6000,0
20230630,124200,12000,6000,6000,6000,6000,0
20230630,124100,12000,6000,6000,6000,6000,0
20230630,124000,12000,6000,6000,6000,6000,0
20230630,123900,12000,6000,6000,6000,6000,0
20230630,123800,12000,6000,6000,6000,6000,0
20230630,123700,12000,6000,6000,6000,6000,0
20230630,123600,12000,6000,6000,6000,6000,0
20230630,123500,12000,6000,6000,6000,6000,0
20230630,123400,12000,6000,6000,6000,6000,0
20230630,123300,12000,6000,6000,6000,6000,0
20230630,123200,12000,6000,6000,6000,6000,0
20230630,123100,12000,6000,6000,6000,6000,0
20230630,123000,12000,6000,6000,6000,6000,0
20230630,122900,12000,6000,6000,6000,6000,0
20230630,122800,12000,6000,6000,6000,6000,0
20230630,122700,12000,6000,6000,6000,6000,0
20230630,122600,12000,6000,6000,6000,6000,0
20230630,122500,12000,6000,6000,6000,6000,0
20230630,122400,12000,6000,6000,6000,6000,0
20230630,122300,12000,6000,6000,6000,6000,0
20230630,122200,12000,6000,6000,6000,6000,0
20230630,122100,12000,6000,6000,6000,6000,0
20230630,122000,12000,6000,6000,6000,6000,0
20230630,121900,12000,6000,6000,6000,6000,0
20230630,121800,12000,6000,6000,6000,6000,0
20230630,121700,12000,6000,6000,6000,6000,0
20230630,121600,12000,6000,6000,6000,6000,0
20230630,121500,12000,6000,6000,6000,6000,0
20230630,121400,12000,6000,6000,6000,6000,0
20230630,121300,12000,6000,6000,6000,6000,0
20230630,121200,12000,6000,6000,6000,6000,0
20230630,121100,12000,6000,6000,6000,6000,0
20230630,121000,12000,6000,6000,6000,6000,0
20230630,120900,12000,6000,6000,6000,6000,0
20230630,120800,12000,6000,6000,6000,6000,0
20230630,120700,12000,6000,6000,6000,6000,0
20230630,120600,12000,6000,6000,6000,6000,0
20230630,120500,12000,6000,6000,6000,6000,0
20230630,120400,12000,6000,6000,6000,6000,0
20230630,120300,12000,6000,6000,6000,6000,0
20230630,120200,12000,6000,6000,6000,6000,0
20230630,120100,12000,6000,6000,6000,6000,0
20230630,120000,12000,6000,6000,6000,6000,0
20230630,115900,12000,6000,6000,6000,6000,0
20230630,115800,12000,6000,6000,6000,6000,0
20230630,115700,12000,6000,6000,6000,6000,0
20230630,115600,12000,6000,6000,6000,6000,0
20230630,115500,12000,6000,6000,6000,6000,0
20230630,115400,12000,6000,6000,6000,6000,0
20230630,115300,12000,6000,6000,6000,6000,0
20230630,115200,12000,6000,6000,6000,6000,0
20230630,115100,12000,6000,6000,6000,6000,0
20230630,115000,12000,6000,6000,6000,6000,0
20230630,114900,12000,6000,6000,6000,6000,0
20230630,114800,12000,6000,6000,6000,6000,0
20230630,114700,12000,6000,6000,6000,6000,0
20230630,114600,12000,6000,6000,6000,6000,0
20230630,114500,12000,6000,6000,6000,6000,0
20230630,114400,12000,6000,6000,6000,6000,0
20230630,114300,12000,6000,6000,6000,6000,0
20230630,114200,12000,6000,6000,6000,6000,0
20230630,114100,12000,6000,6000,6000,6000,0
20230630,114000,12000,6000,6000,6000,6000,0
20230630,113900,12000,6000,6000,6000,6000,0
20230630,113800,12000,6000,6000,6000,6000,0
20230630,113700,12000,6000,6000,6000,6000,0
20230630,113600,12000,6000,6000,6000,6000,0
20230630,113500,12000,6000,6000,6000,6000,0
20230630,113400,12000,6000,6000,6000,6000,0
20230630,113300,12000,6000,6000,6000,6000,0
20230630,113200,12000,6000,6000,6000,6000,0
20230630,113100,12000,6000,6000,6000,6000,0
20230630,113000,12000,6000,6000,6000,6000,0
20230630,112900,12000,6000,6000,6000,6000,0
20230630,112800,12000,6000,6000,6000,6000,0
20230630,112700,12000,6000,6000,6000,6000,0
20230630,112600,12000,6000,6000,6000,6000,0
20230630,112500,12000,6000,6000,6000,6000,0
20230630,112400,12000,6000,6000,6000,6000,0
20230630,112300,12000,6000,6000,6000,6000,0
20230630,112200,12000,6000,6000,6000,6000,0
20230630,112100,12000,6000,6000,6000,6000,0
20230630,112000,12000,6000,6000,6000,6000,0
20230630,111900,12000,6000,6000,6000,6000,0
20230630,111800,12000,6000,6000,6000,6000,0
20230630,111700,12000,6000,6000,6000,6000,0
20230630,111600,12000,6000,6000,6000,6000,0
20230630,111500,12000,6000,6000,6000,6000,0
20230630,111400,12000,6000,6000,6000,6000,0
20230630,111300,12000,6000,6000,6000,6000,0
20230630,111200,12000,6000,6000,6000,6000,0
20230630,111100,12000,6000,6000,6000,6000,0
20230630,111000,12000,6000,6000,6000,6000,0
20230630,110900,12000,6000,6000,6000,6000,0
20230630,110800,12000,6000,6000,6000,6000,0
20230630,110700,12000,6000,6000,6000,6000,0
20230630,110600,12000,6000,6000,6000,6000,0
20230630,110500,12000,6000,6000,6000,6000,0
20230630,110400,12000,6000,6000,6000,6000,0
20230630,110300,12000,6000,6000,6000,6000,0
20230630,110200,12000,6000,6000,6000,6000,0
20230630,110100,12000,6000,6000,6000,6000,0
20230630,110000,12000,6000,6000,6000,6000,0
20230630,105900,12000,6000,6000,6000,6000,0
20230630,105800,12000,6000,6000,6000,6000,0
20230630,105700,12000,6000,6000,6000,6000,0
20230630,105600,12000,6000,6000,6000,6000,0
20230630,105500,12000,6000,6000,6000,6000,0
20230630,105400,12000,6000,6000,6000,6000,0
20230630,105300,12000,6000,6000,6000,6000,0
20230630,105200,12000,6000,6000,6000,6000,0
20230630,105100,12000,6000,6000,6000,6000,0
20230630,105000,12000,6000,6000,6000,6000,0
20230630,104900,12000,6000,6000,6000,6000,0
20230630,104800,12000,6000,6000,6000,6000,0
20230630,104700,12000,6000,6000,6000,6000,0
20230630,104600,12000,6000,6000,6000,6000,0
20230630,104500,12000,6000,6000,6000,6000,0
20230630,104400,12000,6000,6000,6000,6000,0
20230630,104300,12000,6000,6000,6000,6000,0
20230630,104200,12000,6000,6000,6000,6000,0
20230630,104100,12000,6000,6000,6000,6000,0
20230630,104000,12000,6000,6000,6000,6000,0
20230630,103900,12000,6000,6000,6000,6000,0
20230630,103800,12000,6000,6000,6000,6000,0
20230630,103700,12000,6000,6000,6000,6000,0
20230630,103600,12000,6000,6000,6000,6000,0
20230630,103500,12000,6000,6000,6000,6000,0
20230630,103400,12000,6000,6000,6000,6000,0
20230630,103300,12000,6000,6000,6000,6000,0
20230630,103200,12000,6000,6000,6000,6000,0
20230630,103100,12000,6000,6000,6000,6000,0
20230630,103000,12000,6000,6000,6000,6000,0
20230630,102900,12000,6000,6000,6000,6000,0
20230630,102800,12000,6000,6000,6000,6000,0
20230630,102700,12000,6000,6000,6000,6000,0
20230630,102600,12000,6000,6000,6000,6000,0
20230630,102500,12000,6000,6000,6000,6000,0
20230630,102400,12000,6000,6000,6000,6000,0
20230630,102300,12000,6000,6000,6000,6000,0
20230630,102200,12000,6000,6000,6000,6000,0
20230630,102100,12000,6000,6000,6000,6000,0
20230630,102000,12000,6000,6000,6000,6000,0
20230630,101900,12000,6000,6000,6000,6000,0
20230630,101800,12000,6000,6000,6000,6000,0
20230630,101700,12000,6000,6000,6000,6000,0
20230630,101600,12000,6000,6000,6000,6000,0
20230630,101500,12000,6000,6000,6000,6000,0
20230630,101400,12000,6000,6000,6000,6000,0
20230630,101300,12000,6000,6000,6000,6000,0
20230630,101200,12000,6000,6000,6000,6000,0
20230630,101100,12000,6000,6000,6000,6000,0
20230630,101000,12000,6000,6000,6000,6000,0
20230630,100900,12000,6000,6000,6000,6000,0
20230630,100800,12000,6000,6000,6000,6000,0
20230630,100700,12000,6000,6000,6000,6000,0
20230630,100600,12000,6000,6000,6000,6000,0
20230630,100500,12000,6000,6000,6000,6000,0
20230630,100400,12000,6000,6000,6000,6000,0
20230630,100300,12000,6000,6000,6000,6000,0
20230630,100200,12000,6000,6000,6000,6000,0
20230630,100100,12000,6000,6000,6000,6000,0
20230630,100000,12000,6000,6000,6000,6000,0
20230630,095900,12000,6000,6000,6000,6000,0
20230630,095800,12000,6000,6000,6000,6000,0
20230630,095700,12000,6000,6000,6000,6000,0
20230630,095600,12000,6000,6000,6000,6000,0
20230630,095500,12000,6000,6000,6000,6000,0
20230630,095400,12000,6000,6000,6000,6000,0
20230630,095300,12000,6000,6000,6000,6000,0
20230630,095200,12000,6000,6000,6000,6000,0
20230630,095100,12000,6000,6000,6000,6000,0
20230630,095000,12000,6000,6000,6000,6000,0
20230630,094900,12000,6000,6000,6000,6000,0
20230630,094800,12000,6000,6000,6000,6000,0
20230630,094700,12000,6000,6000,6000,6000,0
20230630,094600,12000,6000,6000,6000,6000,0
20230630,094500,12000,6000,6000,6000,6000,0
20230630,094400,12000,6000,6000,6000,6000,0
20230630,094300,12000,6000,6000,6000,6000,0
20230630,094200,12000,6000,6000,6000,6000,0
20230630,094100,12000,6000,6000,6000,6000,0
20230630,094000,12000,6000,6000,6000,6000,0
20230630,093900,12000,6000,6000,6000,6000,0
20230630,093800,12000,6000,6000,6000,6000,0
20230630,093700,12000,6000,6000,6000,6000,0
20230630,093600,12000,6000,6000,6000,6000,0
20230630,093500,12000,6000,6000,6000,6000,0
20230630,093400,12000,6000,6000,6000,6000,0
20230630,093300,12000,6000,6000,6000,6000,0
20230630,093200,12000,6000,6000,6000,6000,0
20230630,093100,12000,6000,6000,6000,6000,0
20230630,093000,12000,6000,6000,6000,6000,0
20230630,092900,12000,6000,6000,6000,6000,0
20230630,092800,12000,6000,6000,6000,6000,0
20230630,092700,12000,6000,6000,6000,6000,0
20230630,092600,12000,6000,6000,6000,6000,0
20230630,092500,12000,6000,6000,6000,6000,2
20230630,092400,0,5900,5900,5900,5900,0
20230630,092300,0,5900,5900,5900,5900,0
20230630,092200,0,5900,5900,5900,5900,0
20230630,092100,0,5900,5900,5900,5900,0
20230630,092000,0,5900,5900,5900,5900,0
20230630,091900,0,5900,5900,5900,5900,0
20230630,091800,0,5900,5900,5900,5900,0
20230630,091700,0,5900,5900,5900,5900,0
20230630,091600,0,5900,5900,5900,5900,0
20230630,091500,0,5900,5900,5900,5900,0
20230630,091400,0,5900,5900,5900,5900,0
20230630,091300,0,5900,5900,5900,5900,0
20230630,091200,0,5900,5900,5900,5900,0
20230630,091100,0,5900,5900,5900,5900,0
20230630,091000,0,5900,5900,5900,5900,0
20230630,090900,0,5900,5900,5900,5900,0
20230630,090800,0,5900,5900,5900,5900,0
20230630,090700,0,5900,5900,5900,5900,0
20230630,090600,0,5900,5900,5900,5900,0
20230630,090500,0,5900,5900,5900,5900,0
20230630,090400,0,5900,5900,5900,5900,0
20230630,090300,0,5900,5900,5900,5900,0
20230630,090200,0,5900,5900,5900,5900,0
20230630,090100,0,5900,5900,5900,5900,0
20230630,090000,0,5900,5900,5900,5900,0