stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191400,558304748,468,468,468,468,11885
20230630,191300,558304748,468,468,468,468,0
20230630,191200,558304748,468,468,468,468,0
20230630,191100,558304748,468,468,468,468,0
20230630,191000,558304748,468,468,468,468,0
20230630,190900,558304748,468,468,468,468,0
20230630,190800,558304748,468,468,468,468,0
20230630,190700,558304748,468,468,468,468,0
20230630,190600,558304748,468,468,468,468,0
20230630,190500,558304748,468,468,468,468,0
20230630,190400,558304748,468,468,468,468,0
20230630,190300,558304748,468,468,468,468,0
20230630,190200,558304748,468,468,468,468,0
20230630,190100,558304748,468,468,468,468,0
20230630,190000,558304748,468,468,468,468,0
20230630,185900,558304748,468,468,468,468,0
20230630,185800,558304748,468,468,468,468,0
20230630,185700,558304748,468,468,468,468,0
20230630,185600,558304748,468,468,468,468,0
20230630,185500,558304748,468,468,468,468,0
20230630,185400,558304748,468,468,468,468,0
20230630,185300,558304748,468,468,468,468,0
20230630,185200,558304748,468,468,468,468,0
20230630,185100,558304748,468,468,468,468,0
20230630,185000,558304748,468,468,468,468,0
20230630,184900,558304748,468,468,468,468,0
20230630,184800,558304748,468,468,468,468,0
20230630,184700,558304748,468,468,468,468,0
20230630,184600,558304748,468,468,468,468,0
20230630,184500,558304748,468,468,468,468,0
20230630,184400,558304748,468,468,468,468,11885
20230630,184300,558304748,468,468,468,468,0
20230630,184200,558304748,468,468,468,468,0
20230630,184100,558304748,468,468,468,468,0
20230630,184000,558304748,468,468,468,468,0
20230630,183900,558304748,468,468,468,468,0
20230630,183800,558304748,468,468,468,468,0
20230630,183700,558304748,468,468,468,468,0
20230630,183600,558304748,468,468,468,468,0
20230630,183500,558304748,468,468,468,468,0
20230630,183400,558304748,468,468,468,468,0
20230630,183300,558304748,468,468,468,468,0
20230630,183200,558304748,468,468,468,468,0
20230630,183100,558304748,468,468,468,468,0
20230630,183000,558304748,468,468,468,468,0
20230630,182900,558304748,468,468,468,468,0
20230630,182800,558304748,468,468,468,468,0
20230630,182700,558304748,468,468,468,468,0
20230630,182600,558304748,468,468,468,468,0
20230630,182500,558304748,468,468,468,468,0
20230630,182400,558304748,468,468,468,468,0
20230630,182300,558304748,468,468,468,468,0
20230630,182200,558304748,468,468,468,468,0
20230630,182100,558304748,468,468,468,468,0
20230630,182000,558304748,468,468,468,468,0
20230630,181900,558304748,468,468,468,468,0
20230630,181800,558304748,468,468,468,468,0
20230630,181700,558304748,468,468,468,468,0
20230630,181600,558304748,468,468,468,468,0
20230630,181500,558304748,468,468,468,468,0
20230630,181400,558304748,468,468,468,468,11885
20230630,181300,558304748,468,468,468,468,0
20230630,181200,558304748,468,468,468,468,0
20230630,181100,558304748,468,468,468,468,0
20230630,181000,558304748,468,468,468,468,0
20230630,180900,558304748,468,468,468,468,0
20230630,180800,558304748,468,468,468,468,0
20230630,180700,558304748,468,468,468,468,0
20230630,180600,558304748,468,468,468,468,0
20230630,180500,558304748,468,468,468,468,0
20230630,180400,558304748,468,468,468,468,0
20230630,180300,558304748,468,468,468,468,0
20230630,180200,558304748,468,468,468,468,0
20230630,180100,558304748,468,468,468,468,0
20230630,180000,558304748,468,468,468,468,0
20230630,175900,558304748,468,468,468,468,0
20230630,175800,558304748,468,468,468,468,0
20230630,175700,558304748,468,468,468,468,0
20230630,175600,558304748,468,468,468,468,0
20230630,175500,558304748,468,468,468,468,0
20230630,175400,558304748,468,468,468,468,0
20230630,175300,558304748,468,468,468,468,0
20230630,175200,558304748,468,468,468,468,0
20230630,175100,558304748,468,468,468,468,0
20230630,175000,558304748,468,468,468,468,0
20230630,174900,558304748,468,468,468,468,0
20230630,174800,558304748,468,468,468,468,0
20230630,174700,558304748,468,468,468,468,0
20230630,174600,558304748,468,468,468,468,0
20230630,174500,558304748,468,468,468,468,0
20230630,174400,558304748,468,468,468,468,11885
20230630,174300,558304748,468,468,468,468,0
20230630,174200,558304748,468,468,468,468,0
20230630,174100,558304748,468,468,468,468,0
20230630,174000,558304748,468,468,468,468,0
20230630,173900,558304748,468,468,468,468,0
20230630,173800,558304748,468,468,468,468,0
20230630,173700,558304748,468,468,468,468,0
20230630,173600,558304748,468,468,468,468,0
20230630,173500,558304748,468,468,468,468,0
20230630,173400,558304748,468,468,468,468,0
20230630,173300,558304748,468,468,468,468,0
20230630,173200,558304748,468,468,468,468,0
20230630,173100,558304748,468,468,468,468,0
20230630,173000,558304748,468,468,468,468,0
20230630,172900,558304748,468,468,468,468,0
20230630,172800,558304748,468,468,468,468,0
20230630,172700,558304748,468,468,468,468,0
20230630,172600,558304748,468,468,468,468,0
20230630,172500,558304748,468,468,468,468,0
20230630,172400,558304748,468,468,468,468,0
20230630,172300,558304748,468,468,468,468,0
20230630,172200,558304748,468,468,468,468,0
20230630,172100,558304748,468,468,468,468,0
20230630,172000,558304748,468,468,468,468,0
20230630,171900,558304748,468,468,468,468,0
20230630,171800,558304748,468,468,468,468,0
20230630,171700,558304748,468,468,468,468,0
20230630,171600,558304748,468,468,468,468,0
20230630,171500,558304748,468,468,468,468,0
20230630,171400,558304748,468,468,468,468,11885
20230630,171300,558304748,468,468,468,468,0
20230630,171200,558304748,468,468,468,468,0
20230630,171100,558304748,468,468,468,468,0
20230630,171000,558304748,468,468,468,468,0
20230630,170900,558304748,468,468,468,468,0
20230630,170800,558304748,468,468,468,468,0
20230630,170700,558304748,468,468,468,468,0
20230630,170600,558304748,468,468,468,468,0
20230630,170500,558304748,468,468,468,468,0
20230630,170400,558304748,468,468,468,468,0
20230630,170300,558304748,468,468,468,468,0
20230630,170200,558304748,468,468,468,468,0
20230630,170100,558304748,468,468,468,468,0
20230630,170000,558304748,468,468,468,468,0
20230630,165900,558304748,468,468,468,468,0
20230630,165800,558304748,468,468,468,468,0
20230630,165700,558304748,468,468,468,468,0
20230630,165600,558304748,468,468,468,468,0
20230630,165500,558304748,468,468,468,468,0
20230630,165400,558304748,468,468,468,468,0
20230630,165300,558304748,468,468,468,468,0
20230630,165200,558304748,468,468,468,468,0
20230630,165100,558304748,468,468,468,468,0
20230630,165000,558304748,468,468,468,468,0
20230630,164900,558304748,468,468,468,468,0
20230630,164800,558304748,468,468,468,468,0
20230630,164700,558304748,468,468,468,468,0
20230630,164600,558304748,468,468,468,468,0
20230630,164500,558304748,468,468,468,468,0
20230630,164400,558304748,468,468,468,468,11885
20230630,164300,558304748,468,468,468,468,0
20230630,164200,558304748,468,468,468,468,0
20230630,164100,558304748,468,468,468,468,0
20230630,164000,558304748,468,468,468,468,0
20230630,163900,558304748,468,468,468,468,0
20230630,163800,558304748,468,468,468,468,0
20230630,163700,558304748,468,468,468,468,0
20230630,163600,558304748,468,468,468,468,0
20230630,163500,558304748,468,468,468,468,0
20230630,163400,558304748,468,468,468,468,0
20230630,163300,558304748,468,468,468,468,0
20230630,163200,558304748,468,468,468,468,0
20230630,163100,558304748,468,468,468,468,0
20230630,163000,558304748,468,468,468,468,0
20230630,162900,558304748,468,468,468,468,0
20230630,162800,558304748,468,468,468,468,0
20230630,162700,558304748,468,468,468,468,0
20230630,162600,558304748,468,468,468,468,0
20230630,162500,558304748,468,468,468,468,0
20230630,162400,558304748,468,468,468,468,0
20230630,162300,558304748,468,468,468,468,0
20230630,162200,558304748,468,468,468,468,0
20230630,162100,558304748,468,468,468,468,0
20230630,162000,558304748,468,468,468,468,0
20230630,161900,558304748,468,468,468,468,0
20230630,161800,558304748,468,468,468,468,0
20230630,161700,558304748,468,468,468,468,0
20230630,161600,558304748,468,468,468,468,0
20230630,161500,558304748,468,468,468,468,0
20230630,161400,558304748,468,468,468,468,11885
20230630,161300,558304748,468,468,468,468,0
20230630,161200,558304748,468,468,468,468,0
20230630,161100,558304748,468,468,468,468,0
20230630,161000,558304748,468,468,468,468,0
20230630,160900,558304748,468,468,468,468,0
20230630,160800,558304748,468,468,468,468,0
20230630,160700,558304748,468,468,468,468,0
20230630,160600,558304748,468,468,468,468,0
20230630,160500,558304748,468,468,468,468,0
20230630,160400,558304748,468,468,468,468,0
20230630,160300,558304748,468,468,468,468,0
20230630,160200,558304748,468,468,468,468,0
20230630,160100,558304748,468,468,468,468,0
20230630,160000,558304748,468,468,468,468,0
20230630,155900,558304748,468,468,468,468,0
20230630,155800,558304748,468,468,468,468,0
20230630,155700,558304748,468,468,468,468,0
20230630,155600,558304748,468,468,468,468,0
20230630,155500,558304748,468,468,468,468,0
20230630,155400,558304748,468,468,468,468,0
20230630,155300,558304748,468,468,468,468,0
20230630,155200,558304748,468,468,468,468,0
20230630,155100,558304748,468,468,468,468,0
20230630,155000,558304748,468,468,468,468,0
20230630,154900,558304748,468,468,468,468,0
20230630,154800,558304748,468,468,468,468,0
20230630,154700,558304748,468,468,468,468,0
20230630,154600,558304748,468,468,468,468,0
20230630,154500,558304748,468,468,468,468,0
20230630,154400,558304748,468,468,468,468,11885
20230630,154300,558304748,468,468,468,468,0
20230630,154200,558304748,468,468,468,468,0
20230630,154100,558304748,468,468,468,468,0
20230630,154000,558304748,468,468,468,468,0
20230630,153900,558304748,468,468,468,468,0
20230630,153800,558304748,468,468,468,468,0
20230630,153700,558304748,468,468,468,468,0
20230630,153600,558304748,468,468,468,468,0
20230630,153500,558304748,468,468,468,468,0
20230630,153400,558304748,468,468,468,468,0
20230630,153300,558304748,468,468,468,468,0
20230630,153200,558304748,468,468,468,468,0
20230630,153100,558304748,468,468,468,468,0
20230630,153000,558304748,468,468,468,468,11885
20230630,152900,552742568,468,468,468,468,0
20230630,152800,552742568,468,468,468,468,0
20230630,152700,552742568,468,468,468,468,0
20230630,152600,552742568,468,468,468,468,0
20230630,152500,552742568,468,468,468,468,0
20230630,152400,552742568,468,468,468,468,0
20230630,152300,552742568,468,468,468,468,0
20230630,152200,552742568,468,468,468,468,0
20230630,152100,552742568,468,468,468,468,0
20230630,152000,552742568,468,468,468,468,0
20230630,151900,552742568,468,470,470,468,8273
20230630,151800,548856258,468,469,470,468,13380
20230630,151700,542590717,470,470,470,470,2512
20230630,151600,541410077,471,471,471,471,5493
20230630,151500,538822874,470,470,470,470,217
20230630,151400,538720884,470,470,470,470,2
20230630,151300,538719944,470,470,470,470,0
20230630,151200,538719944,470,470,470,470,0
20230630,151100,538719944,470,470,470,470,0
20230630,151000,538719944,470,470,470,470,3106
20230630,150900,537260124,470,466,470,466,2959
20230630,150800,535873071,467,467,467,467,2580
20230630,150700,534668211,466,466,466,466,0
20230630,150600,534668211,466,466,466,466,3500
20230630,150500,533037211,466,467,469,466,26145
20230630,150400,520825495,466,466,466,466,0
20230630,150300,520825495,466,466,466,466,1
20230630,150200,520825029,465,465,465,465,0
20230630,150100,520825029,465,465,465,465,2999
20230630,150000,519430494,467,467,467,467,13
20230630,145900,519424423,467,467,467,467,0
20230630,145800,519424423,467,467,467,467,0
20230630,145700,519424423,467,467,467,467,0
20230630,145600,519424423,467,467,467,467,0
20230630,145500,519424423,467,467,467,467,0
20230630,145400,519424423,467,467,467,467,1
20230630,145300,519423956,468,468,468,468,6
20230630,145200,519421148,468,468,468,468,0
20230630,145100,519421148,468,468,468,468,6
20230630,145000,519418340,467,468,468,467,328
20230630,144900,519265124,467,468,468,467,13176
20230630,144800,513102756,467,467,467,465,9971
20230630,144700,508456216,467,467,467,467,0
20230630,144600,508456216,467,467,467,467,0
20230630,144500,508456216,467,468,468,467,711
20230630,144400,508123968,468,468,468,468,0
20230630,144300,508123968,468,467,468,467,2700
20230630,144200,506862868,467,467,467,467,10
20230630,144100,506858198,467,467,467,467,0
20230630,144000,506858198,467,467,467,467,100
20230630,143900,506811498,467,467,467,467,2
20230630,143800,506810564,467,467,467,467,0
20230630,143700,506810564,467,467,467,467,0
20230630,143600,506810564,467,467,467,467,3
20230630,143500,506809163,465,465,465,465,5000
20230630,143400,504484163,466,466,466,466,11670
20230630,143300,499045943,466,466,466,466,0
20230630,143200,499045943,466,467,467,466,4496
20230630,143100,496946329,465,468,468,465,10822
20230630,143000,491908443,465,467,467,465,3315
20230630,142900,490360402,465,466,466,465,706
20230630,142800,490031442,466,466,466,466,36
20230630,142700,490014666,468,466,468,466,3778
20230630,142600,488250539,466,467,467,465,1350
20230630,142500,487621456,468,467,468,466,20
20230630,142400,487612133,468,468,468,468,1100
20230630,142300,487097333,468,468,468,468,0
20230630,142200,487097333,468,468,468,468,35
20230630,142100,487080953,468,468,468,468,0
20230630,142000,487080953,468,468,468,468,228
20230630,141900,486974249,468,468,468,468,0
20230630,141800,486974249,468,468,468,468,214
20230630,141700,486874097,468,467,468,466,1001
20230630,141600,486407628,465,467,467,465,6000
20230630,141500,483611876,469,469,469,469,1
20230630,141400,483611407,466,467,469,466,764
20230630,141300,483255378,466,468,469,466,5214
20230630,141200,480825221,469,469,469,469,0
20230630,141100,480825221,469,469,469,469,0
20230630,141000,480825221,469,469,469,469,0
20230630,140900,480825221,469,468,469,468,1358
20230630,140800,480189251,468,470,470,468,4168
20230630,140700,478238427,470,468,470,466,6931
20230630,140600,474991925,469,469,469,469,1
20230630,140500,474991456,469,469,469,469,0
20230630,140400,474991456,469,469,469,469,30
20230630,140300,474977386,469,469,469,469,16
20230630,140200,474969882,469,469,469,467,1319
20230630,140100,474351705,469,469,469,469,37
20230630,140000,474334352,470,466,470,466,403
20230630,135900,474146548,467,467,470,467,5577
20230630,135800,471542083,469,469,469,469,663
20230630,135700,471231136,469,468,469,465,6701
20230630,135600,468103167,468,466,468,466,714
20230630,135500,467770441,468,466,468,465,23001
20230630,135400,457050972,468,468,468,466,353
20230630,135300,456886470,467,467,467,467,930
20230630,135200,456452160,467,467,467,467,4500
20230630,135100,454350660,467,467,467,467,1
20230630,135000,454350193,466,466,466,466,7000
20230630,134900,451088193,465,465,465,465,0
20230630,134800,451088193,465,465,465,465,0
20230630,134700,451088193,465,465,465,465,0
20230630,134600,451088193,465,465,465,465,0
20230630,134500,451088193,465,465,465,465,0
20230630,134400,451088193,465,465,465,465,59
20230630,134300,451060758,465,465,465,465,34
20230630,134200,451044948,465,465,465,465,0
20230630,134100,451044948,465,465,465,465,0
20230630,134000,451044948,465,465,465,465,21
20230630,133900,451035183,468,468,468,468,0
20230630,133800,451035183,468,468,468,468,0
20230630,133700,451035183,468,468,468,468,100
20230630,133600,450988383,468,468,468,468,1
20230630,133500,450987915,465,465,465,465,0
20230630,133400,450987915,465,465,465,465,0
20230630,133300,450987915,465,465,465,465,1
20230630,133200,450987450,468,468,468,468,0
20230630,133100,450987450,468,467,468,467,4
20230630,133000,450985579,468,468,468,463,20010
20230630,132900,441689983,467,467,468,467,53
20230630,132800,441665182,467,468,468,467,101
20230630,132700,441617915,468,468,468,468,0
20230630,132600,441617915,468,468,468,468,0
20230630,132500,441617915,468,468,468,468,0
20230630,132400,441617915,468,468,468,468,1
20230630,132300,441617447,468,468,468,468,0
20230630,132200,441617447,468,468,468,468,0
20230630,132100,441617447,468,468,468,468,0
20230630,132000,441617447,468,468,468,468,0
20230630,131900,441617447,468,468,468,468,0
20230630,131800,441617447,468,468,468,468,0
20230630,131700,441617447,468,468,468,468,0
20230630,131600,441617447,468,468,468,468,0
20230630,131500,441617447,468,468,468,468,7
20230630,131400,441614171,468,467,468,467,2
20230630,131300,441613236,468,468,468,468,0
20230630,131200,441613236,468,466,468,466,3501
20230630,131100,439981768,468,468,468,468,0
20230630,131000,439981768,468,468,468,468,0
20230630,130900,439981768,468,466,468,466,4821
20230630,130800,437735180,468,468,468,468,0
20230630,130700,437735180,468,468,468,468,0
20230630,130600,437735180,468,468,468,468,0
20230630,130500,437735180,468,468,468,468,0
20230630,130400,437735180,468,468,468,468,0
20230630,130300,437735180,468,468,468,468,107
20230630,130200,437685104,466,466,466,466,180
20230630,130100,437601224,465,465,465,465,0
20230630,130000,437601224,465,467,468,465,8551
20230630,125900,433604529,467,467,467,467,0
20230630,125800,433604529,467,467,467,467,0
20230630,125700,433604529,467,467,467,467,0
20230630,125600,433604529,467,467,467,467,0
20230630,125500,433604529,467,465,467,465,10
20230630,125400,433599877,467,467,467,467,500
20230630,125300,433366377,467,467,467,467,0
20230630,125200,433366377,467,464,467,464,5001
20230630,125100,431045910,464,466,467,464,17275
20230630,125000,423017999,465,465,466,465,3509
20230630,124900,421386310,466,466,466,466,1
20230630,124800,421385844,464,465,465,464,3302
20230630,124700,419853711,467,467,467,467,0
20230630,124600,419853711,467,467,467,467,531
20230630,124500,419605734,467,467,467,467,1
20230630,124400,419605267,465,465,465,464,15893
20230630,124300,412222125,464,464,464,464,0
20230630,124200,412222125,464,464,464,464,0
20230630,124100,412222125,464,466,466,464,3980
20230630,124000,410375315,466,466,466,466,54
20230630,123900,410350151,466,466,466,466,160
20230630,123800,410275591,467,467,467,467,1
20230630,123700,410275124,467,465,467,465,27
20230630,123600,410262567,466,465,466,464,30001
20230630,123500,396338034,467,467,467,467,6
20230630,123400,396335232,467,467,467,467,0
20230630,123300,396335232,467,467,467,466,201
20230630,123200,396241368,467,468,468,467,771
20230630,123100,395881310,467,467,467,467,4231
20230630,123000,393905433,467,466,467,466,1041
20230630,122900,393419304,467,467,467,467,6
20230630,122800,393416502,467,467,467,467,0
20230630,122700,393416502,467,465,467,465,2
20230630,122600,393415570,467,466,467,466,5497
20230630,122500,390853967,464,466,466,464,6257
20230630,122400,387948601,466,467,467,466,818
20230630,122300,387566913,467,467,467,467,1
20230630,122200,387566446,466,466,466,466,0
20230630,122100,387566446,466,466,466,466,4787
20230630,122000,385335704,462,462,462,462,0
20230630,121900,385335704,462,466,466,462,8362
20230630,121800,381458743,464,464,464,464,0
20230630,121700,381458743,464,464,464,464,0
20230630,121600,381458743,464,464,465,464,20516
20230630,121500,371939318,465,466,466,465,15315
20230630,121400,364817834,465,467,467,465,30000
20230630,121300,350853258,468,468,468,468,3040
20230630,121200,349430538,468,468,468,468,266
20230630,121100,349306050,469,469,469,469,214
20230630,121000,349205684,469,469,469,469,5104
20230630,120900,346811908,470,469,470,469,8682
20230630,120800,342735368,468,473,473,468,39546
20230630,120700,324188541,472,470,472,470,5149
20230630,120600,321759137,470,472,473,470,6526
20230630,120500,318691492,473,473,473,473,260
20230630,120400,318568512,473,473,473,473,430
20230630,120300,318365122,473,472,473,472,3303
20230630,120200,316803303,472,472,472,472,0
20230630,120100,316803303,472,468,472,467,40000
20230630,120000,298077888,471,471,471,468,11020
20230630,115900,292897134,470,470,470,470,50
20230630,115800,292873634,470,469,470,468,39010
20230630,115700,274610483,470,470,470,470,200
20230630,115600,274516483,470,470,470,470,0
20230630,115500,274516483,470,470,470,470,1
20230630,115400,274516013,471,471,471,471,14
20230630,115300,274509419,471,471,471,471,0
20230630,115200,274509419,471,472,472,471,13825
20230630,115100,267992418,474,474,474,474,0
20230630,115000,267992418,474,474,474,474,0
20230630,114900,267992418,474,474,474,474,0
20230630,114800,267992418,474,474,474,474,2807
20230630,114700,266661900,474,472,474,472,10707
20230630,114600,261601435,470,470,471,470,61380
20230630,114500,232749880,473,476,476,468,59283
20230630,114400,204866567,476,475,476,475,600
20230630,114300,204581097,476,476,476,476,20
20230630,114200,204571577,476,476,476,476,111
20230630,114100,204518741,474,474,474,474,1
20230630,114000,204518267,474,474,474,474,1
20230630,113900,204517793,476,476,476,476,1696
20230630,113800,203710497,477,477,477,477,0
20230630,113700,203710497,477,474,477,474,5100
20230630,113600,201292797,477,476,477,476,208
20230630,113500,201193585,477,477,477,477,400
20230630,113400,201002785,477,477,477,477,162
20230630,113300,200925511,477,477,477,477,200
20230630,113200,200830111,477,477,477,477,0
20230630,113100,200830111,477,475,477,472,7458
20230630,113000,197291765,479,479,479,479,0
20230630,112900,197291765,479,475,479,475,1100
20230630,112800,196768865,479,477,479,475,5607
20230630,112700,194099918,477,479,480,477,6789
20230630,112600,190857714,480,476,480,476,21744
20230630,112500,180459338,477,474,477,474,9774
20230630,112400,175816065,474,474,474,474,120
20230630,112300,175759185,474,474,474,474,10
20230630,112200,175754445,474,475,475,474,15747
20230630,112100,168282379,475,475,476,475,9000
20230630,112000,164006379,474,475,475,473,107
20230630,111900,163955561,475,475,475,475,17
20230630,111800,163947486,475,475,475,473,18
20230630,111700,163938949,474,474,475,474,130
20230630,111600,163877321,474,474,475,474,14
20230630,111500,163870684,475,475,475,475,2
20230630,111400,163869734,475,475,475,475,102
20230630,111300,163821284,475,475,475,475,0
20230630,111200,163821284,475,475,475,475,19
20230630,111100,163812259,473,475,476,473,1056
20230630,111000,163310659,476,476,477,475,1519
20230630,110900,162587046,477,477,477,476,19371
20230630,110800,153347821,477,477,477,477,38
20230630,110700,153329695,477,474,477,474,8612
20230630,110600,149235495,473,473,473,473,202
20230630,110500,149139949,473,473,473,473,0
20230630,110400,149139949,473,473,473,473,1
20230630,110300,149139476,473,473,473,473,93
20230630,110200,149095487,473,473,473,473,0
20230630,110100,149095487,473,473,473,473,9257
20230630,110000,144716926,471,471,471,471,9
20230630,105900,144712687,472,472,472,472,501
20230630,105800,144476215,472,472,472,472,0
20230630,105700,144476215,472,472,472,472,5499
20230630,105600,141880687,473,473,473,473,0
20230630,105500,141880687,473,472,473,472,235
20230630,105400,141769766,473,475,475,472,2686
20230630,105300,140500533,475,476,476,473,3709
20230630,105200,138745744,476,474,476,473,1001
20230630,105100,138272258,477,476,477,476,887
20230630,105000,137849160,477,477,477,476,5
20230630,104900,137846777,475,474,476,474,4904
20230630,104800,135515883,475,477,477,475,5420
20230630,104700,132935675,477,475,477,475,12752
20230630,104600,126871641,475,474,475,474,10002
20230630,104500,122125315,474,473,474,473,1077
20230630,104400,121615874,475,475,475,475,1
20230630,104300,121615399,472,474,476,471,18849
20230630,104200,112706391,475,473,475,473,2784
20230630,104100,111385684,475,474,475,474,15000
20230630,104000,104271567,473,473,473,473,50
20230630,103900,104247917,472,472,472,472,0
20230630,103800,104247917,472,472,472,472,859
20230630,103700,103842469,473,473,473,473,50
20230630,103600,103818819,472,471,472,471,100
20230630,103500,103771669,471,472,472,471,611
20230630,103400,103483279,472,473,473,472,1934
20230630,103300,102569464,474,472,474,472,4983
20230630,103200,100212099,472,471,472,471,19727
20230630,103100,90914091,471,471,471,471,108
20230630,103000,90863223,471,471,471,471,9
20230630,102900,90858984,471,471,471,471,351
20230630,102800,90693663,471,470,471,470,4431
20230630,102700,88610868,469,470,470,469,150
20230630,102600,88540468,470,470,470,470,10
20230630,102500,88535768,470,470,470,470,7
20230630,102400,88532478,470,470,470,470,0
20230630,102300,88532478,470,470,470,470,0
20230630,102200,88532478,470,470,470,470,1010
20230630,102100,88057778,470,470,470,470,36
20230630,102000,88040858,468,468,468,468,0
20230630,101900,88040858,468,468,468,468,0
20230630,101800,88040858,468,468,468,468,32
20230630,101700,88025882,467,471,471,467,8472
20230630,101600,84057261,471,470,471,470,692
20230630,101500,83731829,470,471,471,470,1000
20230630,101400,83261394,471,469,471,469,19208
20230630,101300,74231520,467,467,467,467,1815
20230630,101200,73383915,467,467,467,467,0
20230630,101100,73383915,467,468,468,467,132
20230630,101000,73322207,467,467,467,467,0
20230630,100900,73322207,467,467,467,467,43
20230630,100800,73302126,468,467,468,467,8534
20230630,100700,69311748,468,468,468,468,25
20230630,100600,69300048,468,468,468,468,0
20230630,100500,69300048,468,468,468,468,0
20230630,100400,69300048,468,468,468,468,211
20230630,100300,69201300,468,468,468,468,88
20230630,100200,69160116,468,469,469,468,30
20230630,100100,69146058,469,469,469,469,2
20230630,100000,69145120,469,469,469,469,9
20230630,095900,69140899,466,466,466,466,0
20230630,095800,69140899,466,466,466,466,0
20230630,095700,69140899,466,466,467,466,1040
20230630,095600,68655834,466,468,468,466,8525
20230630,095500,64676270,468,469,469,468,2002
20230630,095400,63739276,469,469,469,469,1500
20230630,095300,63035776,470,470,470,470,3
20230630,095200,63034366,470,470,470,470,51
20230630,095100,63010396,471,471,471,471,629
20230630,095000,62714137,470,471,471,470,1600
20230630,094900,61962037,471,471,471,471,27
20230630,094800,61949320,470,470,470,470,1336
20230630,094700,61321400,469,469,470,469,3416
20230630,094600,59716470,469,469,469,469,7891
20230630,094500,56015591,465,469,469,465,11955
20230630,094400,50440390,469,468,470,465,21838
20230630,094300,40212991,469,469,469,469,170
20230630,094200,40133261,470,469,470,469,501
20230630,094100,39898291,470,471,471,469,539
20230630,094000,39645458,471,470,471,470,6
20230630,093900,39642637,471,469,471,469,1210
20230630,093800,39074435,470,467,471,467,16492
20230630,093700,31345963,467,467,467,464,4054
20230630,093600,29464745,467,466,468,466,203
20230630,093500,29369940,465,468,468,460,5063
20230630,093400,27030612,468,467,468,467,116
20230630,093300,26976439,467,467,467,467,83
20230630,093200,26937678,467,465,467,465,8
20230630,093100,26933944,465,465,465,465,9
20230630,093000,26929759,465,465,465,465,9
20230630,092900,26925574,465,465,465,465,1000
20230630,092800,26460574,465,465,465,465,0
20230630,092700,26460574,465,465,465,465,210
20230630,092600,26362924,465,465,465,465,467
20230630,092500,26145769,467,467,467,467,0
20230630,092400,26145769,467,467,467,467,0
20230630,092300,26145769,467,467,467,467,0
20230630,092200,26145769,467,466,467,464,4403
20230630,092100,24093865,465,465,465,465,0
20230630,092000,24093865,465,465,465,465,1569
20230630,091900,23364280,466,466,466,466,6
20230630,091800,23361484,466,465,466,465,24
20230630,091700,23350301,466,466,466,466,104
20230630,091600,23301837,464,464,464,464,254
20230630,091500,23183981,464,464,464,462,4906
20230630,091400,20913741,461,465,466,461,1459
20230630,091300,20236879,466,467,467,466,1133
20230630,091200,19707797,466,466,466,466,121
20230630,091100,19651411,467,468,470,467,5001
20230630,091000,17314506,468,468,468,468,2113
20230630,090900,16325622,468,470,470,467,120
20230630,090800,16269272,471,471,471,471,7754
20230630,090700,12617138,471,465,471,465,19883
20230630,090600,3323318,466,466,466,465,105
20230630,090500,3274389,466,466,466,466,362
20230630,090400,3105697,467,467,467,467,1
20230630,090300,3105230,466,465,466,465,4
20230630,090200,3103367,460,462,462,460,5912
20230630,090100,380811,461,461,462,461,825
20230630,090000,462,462,462,462,462,1