stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191400,1003148862,958,958,958,958,7560
20230630,191300,1003148862,958,958,958,958,0
20230630,191200,1003148862,958,958,958,958,0
20230630,191100,1003148862,958,958,958,958,0
20230630,191000,1003148862,958,958,958,958,0
20230630,190900,1003148862,958,958,958,958,0
20230630,190800,1003148862,958,958,958,958,0
20230630,190700,1003148862,958,958,958,958,0
20230630,190600,1003148862,958,958,958,958,0
20230630,190500,1003148862,958,958,958,958,0
20230630,190400,1003148862,958,958,958,958,0
20230630,190300,1003148862,958,958,958,958,0
20230630,190200,1003148862,958,958,958,958,0
20230630,190100,1003148862,958,958,958,958,0
20230630,190000,1003148862,958,958,958,958,0
20230630,185900,1003148862,958,958,958,958,0
20230630,185800,1003148862,958,958,958,958,0
20230630,185700,1003148862,958,958,958,958,0
20230630,185600,1003148862,958,958,958,958,0
20230630,185500,1003148862,958,958,958,958,0
20230630,185400,1003148862,958,958,958,958,0
20230630,185300,1003148862,958,958,958,958,0
20230630,185200,1003148862,958,958,958,958,0
20230630,185100,1003148862,958,958,958,958,0
20230630,185000,1003148862,958,958,958,958,0
20230630,184900,1003148862,958,958,958,958,0
20230630,184800,1003148862,958,958,958,958,0
20230630,184700,1003148862,958,958,958,958,0
20230630,184600,1003148862,958,958,958,958,0
20230630,184500,1003148862,958,958,958,958,0
20230630,184400,1003148862,958,958,958,958,7560
20230630,184300,1003148862,958,958,958,958,0
20230630,184200,1003148862,958,958,958,958,0
20230630,184100,1003148862,958,958,958,958,0
20230630,184000,1003148862,958,958,958,958,0
20230630,183900,1003148862,958,958,958,958,0
20230630,183800,1003148862,958,958,958,958,0
20230630,183700,1003148862,958,958,958,958,0
20230630,183600,1003148862,958,958,958,958,0
20230630,183500,1003148862,958,958,958,958,0
20230630,183400,1003148862,958,958,958,958,0
20230630,183300,1003148862,958,958,958,958,0
20230630,183200,1003148862,958,958,958,958,0
20230630,183100,1003148862,958,958,958,958,0
20230630,183000,1003148862,958,958,958,958,0
20230630,182900,1003148862,958,958,958,958,0
20230630,182800,1003148862,958,958,958,958,0
20230630,182700,1003148862,958,958,958,958,0
20230630,182600,1003148862,958,958,958,958,0
20230630,182500,1003148862,958,958,958,958,0
20230630,182400,1003148862,958,958,958,958,0
20230630,182300,1003148862,958,958,958,958,0
20230630,182200,1003148862,958,958,958,958,0
20230630,182100,1003148862,958,958,958,958,0
20230630,182000,1003148862,958,958,958,958,0
20230630,181900,1003148862,958,958,958,958,0
20230630,181800,1003148862,958,958,958,958,0
20230630,181700,1003148862,958,958,958,958,0
20230630,181600,1003148862,958,958,958,958,0
20230630,181500,1003148862,958,958,958,958,0
20230630,181400,1003148862,958,958,958,958,7560
20230630,181300,1003148862,958,958,958,958,0
20230630,181200,1003148862,958,958,958,958,0
20230630,181100,1003148862,958,958,958,958,0
20230630,181000,1003148862,958,958,958,958,0
20230630,180900,1003148862,958,958,958,958,0
20230630,180800,1003148862,958,958,958,958,0
20230630,180700,1003148862,958,958,958,958,0
20230630,180600,1003148862,958,958,958,958,0
20230630,180500,1003148862,958,958,958,958,0
20230630,180400,1003148862,958,958,958,958,0
20230630,180300,1003148862,958,958,958,958,0
20230630,180200,1003148862,958,958,958,958,0
20230630,180100,1003148862,958,958,958,958,0
20230630,180000,1003148862,958,958,958,958,0
20230630,175900,1003148862,958,958,958,958,0
20230630,175800,1003148862,958,958,958,958,0
20230630,175700,1003148862,958,958,958,958,0
20230630,175600,1003148862,958,958,958,958,0
20230630,175500,1003148862,958,958,958,958,0
20230630,175400,1003148862,958,958,958,958,0
20230630,175300,1003148862,958,958,958,958,0
20230630,175200,1003148862,958,958,958,958,0
20230630,175100,1003148862,958,958,958,958,0
20230630,175000,1003148862,958,958,958,958,0
20230630,174900,1003148862,958,958,958,958,0
20230630,174800,1003148862,958,958,958,958,0
20230630,174700,1003148862,958,958,958,958,0
20230630,174600,1003148862,958,958,958,958,0
20230630,174500,1003148862,958,958,958,958,0
20230630,174400,1003148862,958,958,958,958,7560
20230630,174300,1003148862,958,958,958,958,0
20230630,174200,1003148862,958,958,958,958,0
20230630,174100,1003148862,958,958,958,958,0
20230630,174000,1003148862,958,958,958,958,0
20230630,173900,1003148862,958,958,958,958,0
20230630,173800,1003148862,958,958,958,958,0
20230630,173700,1003148862,958,958,958,958,0
20230630,173600,1003148862,958,958,958,958,0
20230630,173500,1003148862,958,958,958,958,0
20230630,173400,1003148862,958,958,958,958,0
20230630,173300,1003148862,958,958,958,958,0
20230630,173200,1003148862,958,958,958,958,0
20230630,173100,1003148862,958,958,958,958,0
20230630,173000,1003148862,958,958,958,958,0
20230630,172900,1003148862,958,958,958,958,0
20230630,172800,1003148862,958,958,958,958,0
20230630,172700,1003148862,958,958,958,958,0
20230630,172600,1003148862,958,958,958,958,0
20230630,172500,1003148862,958,958,958,958,0
20230630,172400,1003148862,958,958,958,958,0
20230630,172300,1003148862,958,958,958,958,0
20230630,172200,1003148862,958,958,958,958,0
20230630,172100,1003148862,958,958,958,958,0
20230630,172000,1003148862,958,958,958,958,0
20230630,171900,1003148862,958,958,958,958,0
20230630,171800,1003148862,958,958,958,958,0
20230630,171700,1003148862,958,958,958,958,0
20230630,171600,1003148862,958,958,958,958,0
20230630,171500,1003148862,958,958,958,958,0
20230630,171400,1003148862,958,958,958,958,7560
20230630,171300,1003148862,958,958,958,958,0
20230630,171200,1003148862,958,958,958,958,0
20230630,171100,1003148862,958,958,958,958,0
20230630,171000,1003148862,958,958,958,958,0
20230630,170900,1003148862,958,958,958,958,0
20230630,170800,1003148862,958,958,958,958,0
20230630,170700,1003148862,958,958,958,958,0
20230630,170600,1003148862,958,958,958,958,0
20230630,170500,1003148862,958,958,958,958,0
20230630,170400,1003148862,958,958,958,958,0
20230630,170300,1003148862,958,958,958,958,0
20230630,170200,1003148862,958,958,958,958,0
20230630,170100,1003148862,958,958,958,958,0
20230630,170000,1003148862,958,958,958,958,0
20230630,165900,1003148862,958,958,958,958,0
20230630,165800,1003148862,958,958,958,958,0
20230630,165700,1003148862,958,958,958,958,0
20230630,165600,1003148862,958,958,958,958,0
20230630,165500,1003148862,958,958,958,958,0
20230630,165400,1003148862,958,958,958,958,0
20230630,165300,1003148862,958,958,958,958,0
20230630,165200,1003148862,958,958,958,958,0
20230630,165100,1003148862,958,958,958,958,0
20230630,165000,1003148862,958,958,958,958,0
20230630,164900,1003148862,958,958,958,958,0
20230630,164800,1003148862,958,958,958,958,0
20230630,164700,1003148862,958,958,958,958,0
20230630,164600,1003148862,958,958,958,958,0
20230630,164500,1003148862,958,958,958,958,0
20230630,164400,1003148862,958,958,958,958,7560
20230630,164300,1003148862,958,958,958,958,0
20230630,164200,1003148862,958,958,958,958,0
20230630,164100,1003148862,958,958,958,958,0
20230630,164000,1003148862,958,958,958,958,0
20230630,163900,1003148862,958,958,958,958,0
20230630,163800,1003148862,958,958,958,958,0
20230630,163700,1003148862,958,958,958,958,0
20230630,163600,1003148862,958,958,958,958,0
20230630,163500,1003148862,958,958,958,958,0
20230630,163400,1003148862,958,958,958,958,0
20230630,163300,1003148862,958,958,958,958,0
20230630,163200,1003148862,958,958,958,958,0
20230630,163100,1003148862,958,958,958,958,0
20230630,163000,1003148862,958,958,958,958,0
20230630,162900,1003148862,958,958,958,958,0
20230630,162800,1003148862,958,958,958,958,0
20230630,162700,1003148862,958,958,958,958,0
20230630,162600,1003148862,958,958,958,958,0
20230630,162500,1003148862,958,958,958,958,0
20230630,162400,1003148862,958,958,958,958,0
20230630,162300,1003148862,958,958,958,958,0
20230630,162200,1003148862,958,958,958,958,0
20230630,162100,1003148862,958,958,958,958,0
20230630,162000,1003148862,958,958,958,958,0
20230630,161900,1003148862,958,958,958,958,0
20230630,161800,1003148862,958,958,958,958,0
20230630,161700,1003148862,958,958,958,958,0
20230630,161600,1003148862,958,958,958,958,0
20230630,161500,1003148862,958,958,958,958,0
20230630,161400,1003148862,958,958,958,958,7560
20230630,161300,1003148862,958,958,958,958,0
20230630,161200,1003148862,958,958,958,958,0
20230630,161100,1003148862,958,958,958,958,0
20230630,161000,1003148862,958,958,958,958,0
20230630,160900,1003148862,958,958,958,958,0
20230630,160800,1003148862,958,958,958,958,0
20230630,160700,1003148862,958,958,958,958,0
20230630,160600,1003148862,958,958,958,958,0
20230630,160500,1003148862,958,958,958,958,0
20230630,160400,1003148862,958,958,958,958,0
20230630,160300,1003148862,958,958,958,958,0
20230630,160200,1003148862,958,958,958,958,0
20230630,160100,1003148862,958,958,958,958,0
20230630,160000,1003148862,958,958,958,958,0
20230630,155900,1003148862,958,958,958,958,0
20230630,155800,1003148862,958,958,958,958,0
20230630,155700,1003148862,958,958,958,958,0
20230630,155600,1003148862,958,958,958,958,0
20230630,155500,1003148862,958,958,958,958,0
20230630,155400,1003148862,958,958,958,958,0
20230630,155300,1003148862,958,958,958,958,0
20230630,155200,1003148862,958,958,958,958,0
20230630,155100,1003148862,958,958,958,958,0
20230630,155000,1003148862,958,958,958,958,0
20230630,154900,1003148862,958,958,958,958,0
20230630,154800,1003148862,958,958,958,958,0
20230630,154700,1003148862,958,958,958,958,0
20230630,154600,1003148862,958,958,958,958,0
20230630,154500,1003148862,958,958,958,958,0
20230630,154400,1003148862,958,958,958,958,7560
20230630,154300,1003148862,958,958,958,958,0
20230630,154200,1003148862,958,958,958,958,0
20230630,154100,1003148862,958,958,958,958,0
20230630,154000,1003148862,958,958,958,958,0
20230630,153900,1003148862,958,958,958,958,0
20230630,153800,1003148862,958,958,958,958,0
20230630,153700,1003148862,958,958,958,958,0
20230630,153600,1003148862,958,958,958,958,0
20230630,153500,1003148862,958,958,958,958,0
20230630,153400,1003148862,958,958,958,958,0
20230630,153300,1003148862,958,958,958,958,0
20230630,153200,1003148862,958,958,958,958,0
20230630,153100,1003148862,958,958,958,958,0
20230630,153000,1003148862,958,958,958,958,7560
20230630,152900,995906382,954,954,954,954,0
20230630,152800,995906382,954,954,954,954,0
20230630,152700,995906382,954,954,954,954,0
20230630,152600,995906382,954,954,954,954,0
20230630,152500,995906382,954,954,954,954,0
20230630,152400,995906382,954,954,954,954,0
20230630,152300,995906382,954,954,954,954,0
20230630,152200,995906382,954,954,954,954,0
20230630,152100,995906382,954,954,954,954,0
20230630,152000,995906382,954,954,954,954,0
20230630,151900,995906382,954,949,954,946,2484
20230630,151800,993540944,949,950,950,949,1075
20230630,151700,992519769,951,951,951,951,218
20230630,151600,992312451,954,954,954,954,15
20230630,151500,992298141,936,954,954,936,5387
20230630,151400,987188902,957,957,957,957,5
20230630,151300,987184117,957,957,957,957,4568
20230630,151200,982812541,957,958,958,957,5342
20230630,151100,977700055,957,955,962,955,3002
20230630,151000,974828648,955,953,955,953,2261
20230630,150900,972671049,953,952,956,952,2491
20230630,150800,970295527,951,948,951,948,23564
20230630,150700,947914967,948,942,948,942,9750
20230630,150600,938699806,943,936,943,936,10001
20230630,150500,929298688,936,936,936,936,0
20230630,150400,929298688,936,936,936,936,5
20230630,150300,929294008,938,938,938,934,3701
20230630,150200,925822670,938,938,938,937,2377
20230630,150100,923594501,937,934,937,934,751
20230630,150000,922892072,930,934,934,930,868
20230630,145900,922082860,934,934,935,934,402
20230630,145800,921706992,935,935,935,935,14
20230630,145700,921693902,935,933,935,933,9
20230630,145600,921685491,937,934,937,934,81
20230630,145500,921609597,933,936,939,933,1295
20230630,145400,920397578,935,935,935,935,3
20230630,145300,920394773,939,937,940,937,175
20230630,145200,920230718,939,932,939,932,2113
20230630,145100,918247276,932,931,932,931,1857
20230630,145000,916517493,931,926,931,926,15189
20230630,144900,902409818,926,923,926,923,8149
20230630,144800,894883079,917,921,921,917,1222
20230630,144700,893761871,920,922,922,920,4520
20230630,144600,889596870,923,923,923,923,500
20230630,144500,889135370,922,921,922,921,3063
20230630,144400,886311357,921,920,921,920,4229
20230630,144300,882416657,920,920,920,920,85
20230630,144200,882338457,916,916,916,916,0
20230630,144100,882338457,916,916,916,916,725
20230630,144000,881674357,918,918,918,918,552
20230630,143900,881167621,920,920,920,920,0
20230630,143800,881167621,920,920,920,920,5
20230630,143700,881163021,920,919,920,918,2908
20230630,143600,878492790,920,921,921,920,750
20230630,143500,877802190,920,920,920,920,480
20230630,143400,877360590,920,921,921,920,828
20230630,143300,876598522,921,921,921,921,1021
20230630,143200,875658181,921,921,921,921,369
20230630,143100,875318332,923,923,923,923,882
20230630,143000,874504246,920,920,920,920,200
20230630,142900,874320246,920,919,920,919,5369
20230630,142800,869383266,918,918,918,918,0
20230630,142700,869383266,918,918,918,918,330
20230630,142600,869080326,920,920,920,920,0
20230630,142500,869080326,920,914,920,914,962
20230630,142400,868201052,914,914,914,914,0
20230630,142300,868201052,914,914,914,914,0
20230630,142200,868201052,914,919,920,914,1421
20230630,142100,866900934,920,920,920,919,916
20230630,142000,866058322,920,920,920,920,150
20230630,141900,865920322,920,919,920,919,14
20230630,141800,865907455,919,918,919,918,2890
20230630,141700,863253545,918,918,918,918,0
20230630,141600,863253545,918,916,918,916,108
20230630,141500,863154601,916,911,918,910,1889
20230630,141400,861434771,910,919,919,910,5026
20230630,141300,856854030,919,919,919,919,100
20230630,141200,856762130,920,920,920,920,0
20230630,141100,856762130,920,920,920,920,0
20230630,141000,856762130,920,920,920,920,110
20230630,140900,856660930,920,920,920,920,0
20230630,140800,856660930,920,920,920,920,1
20230630,140700,856660010,920,920,920,920,0
20230630,140600,856660010,920,920,920,920,0
20230630,140500,856660010,920,917,920,915,18001
20230630,140400,840180067,917,919,919,917,7270
20230630,140300,833509434,920,920,920,920,462
20230630,140200,833084394,923,923,923,923,3
20230630,140100,833081625,923,924,924,923,666
20230630,140000,832466357,924,924,924,924,150
20230630,135900,832327757,924,923,924,923,246
20230630,135800,832100698,923,920,923,920,63
20230630,135700,832042699,923,922,923,922,1275
20230630,135600,830866476,922,922,922,922,5
20230630,135500,830861866,922,922,922,922,142
20230630,135400,830730942,922,921,922,921,2
20230630,135300,830729099,920,921,921,920,101
20230630,135200,830636178,921,920,921,920,3641
20230630,135100,827282858,920,920,920,920,0
20230630,135000,827282858,920,920,920,920,2700
20230630,134900,824798858,920,920,920,917,550
20230630,134800,824292873,920,920,920,917,1595
20230630,134700,822826523,920,920,920,920,39
20230630,134600,822790643,920,920,921,919,5794
20230630,134500,817460132,920,919,920,919,217
20230630,134400,817260545,919,916,919,916,563
20230630,134300,816744122,915,916,917,915,61
20230630,134200,816688265,915,915,915,915,113
20230630,134100,816584870,916,911,916,911,1020
20230630,134000,815655550,912,912,912,911,2077
20230630,133900,813761873,912,915,915,912,1277
20230630,133800,812595013,915,915,915,915,0
20230630,133700,812595013,915,917,917,915,72
20230630,133600,812528998,919,919,919,919,1
20230630,133500,812528079,916,916,917,916,41
20230630,133400,812490522,917,918,921,914,25
20230630,133300,812467622,919,919,923,919,1030
20230630,133200,811519497,919,917,919,917,1290
20230630,133100,810334631,918,918,918,918,0
20230630,133000,810334631,918,918,918,918,0
20230630,132900,810334631,918,914,919,914,4933
20230630,132800,805806650,914,915,915,914,22
20230630,132700,805786530,916,918,918,916,2318
20230630,132600,803663232,908,908,908,908,0
20230630,132500,803663232,908,908,908,908,10
20230630,132400,803654152,916,915,916,907,1484
20230630,132300,802306887,917,917,917,917,50
20230630,132200,802261037,905,916,916,905,28559
20230630,132100,776301920,922,922,922,922,1
20230630,132000,776300998,916,913,916,913,1015
20230630,131900,775374198,913,916,916,913,4286
20230630,131800,771455262,922,919,922,916,580
20230630,131700,770921099,921,917,921,917,522
20230630,131600,770441205,917,917,917,917,23
20230630,131500,770420114,920,916,920,916,550
20230630,131400,769914456,917,917,917,917,81
20230630,131300,769840179,923,920,924,916,1722
20230630,131200,768258897,917,917,917,917,978
20230630,131100,767362071,920,920,920,920,10
20230630,131000,767352871,920,923,923,920,82
20230630,130900,767277425,924,923,924,923,110
20230630,130800,767175830,923,922,924,920,2889
20230630,130700,764517633,922,915,922,915,2585
20230630,130600,762142705,916,922,922,916,1050
20230630,130500,761180725,924,920,927,915,911
20230630,130400,760340071,920,912,920,912,5940
20230630,130300,754883161,914,911,914,911,310
20230630,130200,754600721,911,910,911,910,420
20230630,130100,754218371,909,911,911,908,2771
20230630,130000,751699432,914,914,914,914,1
20230630,125900,751698518,914,914,914,914,130
20230630,125800,751579698,914,910,915,910,527
20230630,125700,751100011,910,910,911,910,3433
20230630,125600,747974769,906,906,906,904,2394
20230630,125500,745805953,906,904,906,904,238
20230630,125400,745590335,906,901,906,901,97
20230630,125300,745502923,901,902,902,901,10041
20230630,125200,736450982,901,912,912,901,56469
20230630,125100,685451031,910,910,912,909,895
20230630,125000,684635462,910,915,915,910,14737
20230630,124900,671193846,916,916,916,916,1698
20230630,124800,669638478,916,916,916,916,3400
20230630,124700,666524078,915,916,916,915,153
20230630,124600,666384030,916,911,916,910,9932
20230630,124500,657331711,910,917,922,910,9927
20230630,124400,648283983,910,912,922,910,19156
20230630,124300,630845206,921,911,921,910,8064
20230630,124200,623502352,910,917,918,910,7714
20230630,124100,616461010,917,916,917,910,7886
20230630,124000,609281331,918,922,922,918,2790
20230630,123900,606715389,922,917,922,917,5729
20230630,123800,601450599,916,911,916,910,14062
20230630,123700,588653880,910,916,918,910,25431
20230630,123600,565497955,916,920,921,910,54172
20230630,123500,516034025,920,920,920,920,1818
20230630,123400,514361465,919,925,925,919,16724
20230630,123300,498943681,925,929,929,925,9169
20230630,123200,490452597,929,929,929,929,205
20230630,123100,490262152,930,930,930,930,141
20230630,123000,490131022,930,930,930,930,8
20230630,122900,490123582,930,930,930,930,156
20230630,122800,489978502,930,930,930,930,30
20230630,122700,489950602,929,929,929,929,167
20230630,122600,489795459,928,929,929,928,1312
20230630,122500,488577811,928,926,928,926,220
20230630,122400,488373690,928,928,928,926,19
20230630,122300,488356091,924,924,924,924,0
20230630,122200,488356091,924,924,924,924,0
20230630,122100,488356091,924,933,933,924,10004
20230630,122000,479106560,931,927,931,924,10315
20230630,121900,469551407,931,931,931,927,4310
20230630,121800,465553244,931,936,936,925,11879
20230630,121700,454550530,936,943,943,936,150
20230630,121600,454410043,931,928,931,928,13692
20230630,121500,441690272,928,929,929,927,4305
20230630,121400,437691310,929,933,933,929,12815
20230630,121300,425760066,934,936,936,934,286
20230630,121200,425492870,937,935,937,934,426
20230630,121100,425094796,934,932,934,932,1393
20230630,121000,423793970,932,932,932,932,1353
20230630,120900,422532974,932,933,933,932,1889
20230630,120800,420772319,939,939,943,932,24427
20230630,120700,397926054,939,938,939,938,300
20230630,120600,397644435,939,939,939,938,1567
20230630,120500,396173617,939,939,939,939,644
20230630,120400,395568901,938,941,943,938,14103
20230630,120300,382324613,943,942,943,942,371
20230630,120200,381975130,943,943,943,943,0
20230630,120100,381975130,943,942,943,942,203
20230630,120000,381783704,943,942,943,942,24
20230630,115900,381761075,943,942,943,942,69
20230630,115800,381696009,943,942,943,942,13
20230630,115700,381683761,943,943,943,942,19
20230630,115600,381665861,942,941,942,941,277
20230630,115500,381404955,942,940,942,940,232
20230630,115400,381186593,940,941,941,940,531
20230630,115300,380686943,941,940,941,940,8
20230630,115200,380679422,941,941,942,941,63
20230630,115100,380620138,941,941,941,941,130
20230630,115000,380497808,941,939,942,939,1511
20230630,114900,379077053,940,939,940,939,2017
20230630,114800,377183030,939,939,939,939,500
20230630,114700,376713530,943,941,943,939,13337
20230630,114600,364183666,941,941,941,941,95
20230630,114500,364094271,941,943,943,941,530
20230630,114400,363595508,945,940,945,940,2001
20230630,114300,361714563,945,941,945,940,18401
20230630,114200,344411121,941,944,944,940,36404
20230630,114100,310130521,949,949,949,949,0
20230630,114000,310130521,949,949,949,949,576
20230630,113900,309583897,949,943,949,943,461
20230630,113800,309149168,949,949,949,949,1
20230630,113700,309148219,942,947,947,942,24425
20230630,113600,286093046,950,950,950,950,100
20230630,113500,285998046,950,947,950,947,1463
20230630,113400,284611554,947,947,947,947,10394
20230630,113300,274768436,949,949,949,949,1
20230630,113200,274767487,947,947,947,947,0
20230630,113100,274767487,947,947,947,947,0
20230630,113000,274767487,947,947,947,947,0
20230630,112900,274767487,947,947,947,947,0
20230630,112800,274767487,947,948,948,947,209
20230630,112700,274569435,948,948,948,948,1280
20230630,112600,273355995,948,948,948,948,1151
20230630,112500,272264847,948,949,949,948,569
20230630,112400,271724886,948,948,948,948,0
20230630,112300,271724886,948,948,948,948,0
20230630,112200,271724886,948,948,948,948,114
20230630,112100,271616814,948,948,948,948,110
20230630,112000,271512534,950,950,951,950,3010
20230630,111900,268650152,947,947,947,947,0
20230630,111800,268650152,947,950,950,947,1568
20230630,111700,267161748,950,950,950,950,4
20230630,111600,267157948,950,951,951,950,756
20230630,111500,266438997,949,949,949,949,0
20230630,111400,266438997,949,949,949,949,0
20230630,111300,266438997,949,948,949,948,475
20230630,111200,265988387,948,949,949,948,3132
20230630,111100,263016250,949,949,949,949,9
20230630,111000,263007709,949,950,950,949,540
20230630,110900,262494910,950,949,950,948,4967
20230630,110800,257778727,950,950,950,950,500
20230630,110700,257303727,950,948,950,948,222
20230630,110600,257093269,948,948,948,948,0
20230630,110500,257093269,948,948,948,948,5
20230630,110400,257088529,948,948,948,948,68
20230630,110300,257024065,948,948,948,948,69
20230630,110200,256958653,948,950,950,948,1800
20230630,110100,255251252,951,951,951,951,89
20230630,110000,255166613,951,951,951,951,6
20230630,105900,255160907,951,951,951,951,0
20230630,105800,255160907,951,951,951,951,184
20230630,105700,254985923,951,951,951,951,482
20230630,105600,254527541,952,949,952,949,1825
20230630,105500,252790816,950,952,952,950,10184
20230630,105400,243114834,952,954,954,952,199
20230630,105300,242925108,954,955,956,954,170
20230630,105200,242762881,951,954,954,951,5127
20230630,105100,237883873,954,952,954,952,3248
20230630,105000,234791509,953,950,953,950,236
20230630,104900,234566890,950,951,951,950,319
20230630,104800,234263522,953,952,953,951,2297
20230630,104700,232075883,953,953,953,952,3587
20230630,104600,228657630,953,953,953,953,0
20230630,104500,228657630,953,953,953,953,1004
20230630,104400,227700818,952,953,953,952,158
20230630,104300,227550260,953,953,953,953,0
20230630,104200,227550260,953,952,953,952,211
20230630,104100,227349178,953,954,954,953,3102
20230630,104000,224392971,954,954,954,954,6
20230630,103900,224387247,954,952,954,952,302
20230630,103800,224099493,953,957,957,953,3261
20230630,103700,220990376,957,957,957,957,1
20230630,103600,220989419,955,956,956,955,6
20230630,103500,220983688,956,954,956,954,19
20230630,103400,220965560,952,954,954,952,344
20230630,103300,220637721,955,956,956,955,143
20230630,103200,220501109,956,956,957,955,479
20230630,103100,220043020,956,956,956,956,27
20230630,103000,220017208,956,956,956,956,703
20230630,102900,219345140,956,956,956,956,51
20230630,102800,219296384,956,954,956,954,114
20230630,102700,219187500,953,954,954,952,1287
20230630,102600,217961946,955,954,959,954,317
20230630,102500,217659205,954,954,954,954,0
20230630,102400,217659205,954,955,955,954,392
20230630,102300,217284847,955,955,955,955,0
20230630,102200,217284847,955,957,958,955,563
20230630,102100,216746824,958,958,958,958,608
20230630,102000,216164360,958,958,958,958,386
20230630,101900,215794572,958,959,959,958,3159
20230630,101800,212768249,959,960,960,959,202
20230630,101700,212574330,960,960,960,960,0
20230630,101600,212574330,960,960,960,960,0
20230630,101500,212574330,960,960,960,960,0
20230630,101400,212574330,960,962,962,960,3
20230630,101300,212571447,958,958,958,958,0
20230630,101200,212571447,958,959,959,958,13500
20230630,101100,199635967,959,959,959,959,500
20230630,101000,199156467,958,960,960,955,3130
20230630,100900,196156576,960,966,966,960,3599
20230630,100800,192701195,969,969,969,968,83
20230630,100700,192620776,970,970,970,970,0
20230630,100600,192620776,970,970,972,970,1560
20230630,100500,191107573,970,970,970,970,257
20230630,100400,190858283,970,970,970,970,295
20230630,100300,190572133,973,973,973,973,1700
20230630,100200,188918033,973,973,973,973,9
20230630,100100,188909276,973,970,973,970,29
20230630,100000,188881074,970,972,973,970,10
20230630,095900,188871360,971,971,971,971,125
20230630,095800,188749985,971,970,971,970,2
20230630,095700,188748044,967,967,967,967,1
20230630,095600,188747077,976,976,976,976,0
20230630,095500,188747077,976,974,976,974,2500
20230630,095400,186309285,976,971,976,971,1000
20230630,095300,185335767,975,974,975,972,1036
20230630,095200,184327209,975,970,975,965,5008
20230630,095100,179453783,973,974,975,973,1100
20230630,095000,178381587,976,975,976,975,1509
20230630,094900,176910311,968,973,973,968,1725
20230630,094800,175234273,973,975,975,973,8438
20230630,094700,167015891,975,967,975,967,6011
20230630,094600,161163698,966,963,967,963,8809
20230630,094500,152672875,961,959,961,959,9919
20230630,094400,143150655,957,950,957,950,17578
20230630,094300,126396715,949,946,950,945,8319
20230630,094200,118528059,945,946,946,945,3000
20230630,094100,115692994,945,949,949,945,2084
20230630,094000,113718734,945,946,946,945,1821
20230630,093900,111997311,945,945,945,945,1300
20230630,093800,110768811,950,950,951,945,3273
20230630,093700,107664026,950,950,950,950,3254
20230630,093600,104572726,960,951,960,950,1005
20230630,093500,103617915,950,957,957,950,4636
20230630,093400,99202155,962,962,962,962,12
20230630,093300,99190611,951,956,959,950,13081
20230630,093200,86749936,956,956,956,956,1654
20230630,093100,85168712,956,958,958,956,1556
20230630,093000,83680993,958,962,962,958,2040
20230630,092900,81725448,962,962,962,962,1
20230630,092800,81724486,963,963,964,958,1005
20230630,092700,80755739,963,963,963,963,0
20230630,092600,80755739,963,964,964,963,113
20230630,092500,80646820,963,955,963,955,22826
20230630,092400,58705654,955,963,963,954,21299
20230630,092300,38328730,963,965,965,963,313
20230630,092200,38027293,966,966,966,966,1
20230630,092100,38026327,966,967,967,966,2501
20230630,092000,35609989,967,967,967,967,1875
20230630,091900,33796864,967,970,970,967,5702
20230630,091800,28276875,971,972,972,971,230
20230630,091700,28053340,973,973,973,973,0
20230630,091600,28053340,973,974,974,973,468
20230630,091500,27597966,974,979,979,974,122
20230630,091400,27479037,976,975,976,974,92
20230630,091300,27389257,980,979,980,979,1850
20230630,091200,25576297,980,974,980,974,524
20230630,091100,25063048,974,974,978,974,667
20230630,091000,24411094,973,973,973,973,0
20230630,090900,24411094,973,972,973,972,501
20230630,090800,23923771,967,969,969,967,1000
20230630,090700,22955740,969,971,971,969,2000
20230630,090600,21015588,973,973,973,973,321
20230630,090500,20703255,973,981,981,956,14123
20230630,090400,7039870,980,979,980,979,2985
20230630,090300,4116725,980,980,980,980,1424
20230630,090200,2721205,980,976,980,976,279
20230630,090100,2448097,968,977,980,968,1600
20230630,090000,884392,969,968,969,968,913