stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,183300,182976795,1401,1401,1401,1401,5261
20230630,183200,182976795,1401,1401,1401,1401,0
20230630,183100,182976795,1401,1401,1401,1401,0
20230630,183000,182976795,1401,1401,1401,1401,0
20230630,182900,182976795,1401,1401,1401,1401,0
20230630,182800,182976795,1401,1401,1401,1401,0
20230630,182700,182976795,1401,1401,1401,1401,0
20230630,182600,182976795,1401,1401,1401,1401,0
20230630,182500,182976795,1401,1401,1401,1401,0
20230630,182400,182976795,1401,1401,1401,1401,0
20230630,182300,182976795,1401,1401,1401,1401,0
20230630,182200,182976795,1401,1401,1401,1401,0
20230630,182100,182976795,1401,1401,1401,1401,0
20230630,182000,182976795,1401,1401,1401,1401,0
20230630,181900,182976795,1401,1401,1401,1401,0
20230630,181800,182976795,1401,1401,1401,1401,0
20230630,181700,182976795,1401,1401,1401,1401,0
20230630,181600,182976795,1401,1401,1401,1401,0
20230630,181500,182976795,1401,1401,1401,1401,0
20230630,181400,182976795,1401,1401,1401,1401,0
20230630,181300,182976795,1401,1401,1401,1401,0
20230630,181200,182976795,1401,1401,1401,1401,0
20230630,181100,182976795,1401,1401,1401,1401,0
20230630,181000,182976795,1401,1401,1401,1401,0
20230630,180900,182976795,1401,1401,1401,1401,0
20230630,180800,182976795,1401,1401,1401,1401,0
20230630,180700,182976795,1401,1401,1401,1401,0
20230630,180600,182976795,1401,1401,1401,1401,0
20230630,180500,182976795,1401,1401,1401,1401,0
20230630,180400,182976795,1401,1401,1401,1401,0
20230630,180300,182976795,1401,1401,1401,1401,5261
20230630,180200,182976795,1401,1401,1401,1401,0
20230630,180100,182976795,1401,1401,1401,1401,0
20230630,180000,182976795,1401,1401,1401,1401,0
20230630,175900,182976795,1401,1401,1401,1401,0
20230630,175800,182976795,1401,1401,1401,1401,0
20230630,175700,182976795,1401,1401,1401,1401,0
20230630,175600,182976795,1401,1401,1401,1401,0
20230630,175500,182976795,1401,1401,1401,1401,0
20230630,175400,182976795,1401,1401,1401,1401,0
20230630,175300,182976795,1401,1401,1401,1401,0
20230630,175200,182976795,1401,1401,1401,1401,0
20230630,175100,182976795,1401,1401,1401,1401,0
20230630,175000,182976795,1401,1401,1401,1401,0
20230630,174900,182976795,1401,1401,1401,1401,0
20230630,174800,182976795,1401,1401,1401,1401,0
20230630,174700,182976795,1401,1401,1401,1401,0
20230630,174600,182976795,1401,1401,1401,1401,0
20230630,174500,182976795,1401,1401,1401,1401,0
20230630,174400,182976795,1401,1401,1401,1401,0
20230630,174300,182976795,1401,1401,1401,1401,0
20230630,174200,182976795,1401,1401,1401,1401,0
20230630,174100,182976795,1401,1401,1401,1401,0
20230630,174000,182976795,1401,1401,1401,1401,0
20230630,173900,182976795,1401,1401,1401,1401,0
20230630,173800,182976795,1401,1401,1401,1401,0
20230630,173700,182976795,1401,1401,1401,1401,0
20230630,173600,182976795,1401,1401,1401,1401,0
20230630,173500,182976795,1401,1401,1401,1401,0
20230630,173400,182976795,1401,1401,1401,1401,0
20230630,173300,182976795,1401,1401,1401,1401,5261
20230630,173200,182976795,1401,1401,1401,1401,0
20230630,173100,182976795,1401,1401,1401,1401,0
20230630,173000,182976795,1401,1401,1401,1401,0
20230630,172900,182976795,1401,1401,1401,1401,0
20230630,172800,182976795,1401,1401,1401,1401,0
20230630,172700,182976795,1401,1401,1401,1401,0
20230630,172600,182976795,1401,1401,1401,1401,0
20230630,172500,182976795,1401,1401,1401,1401,0
20230630,172400,182976795,1401,1401,1401,1401,0
20230630,172300,182976795,1401,1401,1401,1401,0
20230630,172200,182976795,1401,1401,1401,1401,0
20230630,172100,182976795,1401,1401,1401,1401,0
20230630,172000,182976795,1401,1401,1401,1401,0
20230630,171900,182976795,1401,1401,1401,1401,0
20230630,171800,182976795,1401,1401,1401,1401,0
20230630,171700,182976795,1401,1401,1401,1401,0
20230630,171600,182976795,1401,1401,1401,1401,0
20230630,171500,182976795,1401,1401,1401,1401,0
20230630,171400,182976795,1401,1401,1401,1401,0
20230630,171300,182976795,1401,1401,1401,1401,0
20230630,171200,182976795,1401,1401,1401,1401,0
20230630,171100,182976795,1401,1401,1401,1401,0
20230630,171000,182976795,1401,1401,1401,1401,0
20230630,170900,182976795,1401,1401,1401,1401,0
20230630,170800,182976795,1401,1401,1401,1401,0
20230630,170700,182976795,1401,1401,1401,1401,0
20230630,170600,182976795,1401,1401,1401,1401,0
20230630,170500,182976795,1401,1401,1401,1401,0
20230630,170400,182976795,1401,1401,1401,1401,0
20230630,170300,182976795,1401,1401,1401,1401,5261
20230630,170200,182976795,1401,1401,1401,1401,0
20230630,170100,182976795,1401,1401,1401,1401,0
20230630,170000,182976795,1401,1401,1401,1401,0
20230630,165900,182976795,1401,1401,1401,1401,0
20230630,165800,182976795,1401,1401,1401,1401,0
20230630,165700,182976795,1401,1401,1401,1401,0
20230630,165600,182976795,1401,1401,1401,1401,0
20230630,165500,182976795,1401,1401,1401,1401,0
20230630,165400,182976795,1401,1401,1401,1401,0
20230630,165300,182976795,1401,1401,1401,1401,0
20230630,165200,182976795,1401,1401,1401,1401,0
20230630,165100,182976795,1401,1401,1401,1401,0
20230630,165000,182976795,1401,1401,1401,1401,0
20230630,164900,182976795,1401,1401,1401,1401,0
20230630,164800,182976795,1401,1401,1401,1401,0
20230630,164700,182976795,1401,1401,1401,1401,0
20230630,164600,182976795,1401,1401,1401,1401,0
20230630,164500,182976795,1401,1401,1401,1401,0
20230630,164400,182976795,1401,1401,1401,1401,0
20230630,164300,182976795,1401,1401,1401,1401,0
20230630,164200,182976795,1401,1401,1401,1401,0
20230630,164100,182976795,1401,1401,1401,1401,0
20230630,164000,182976795,1401,1401,1401,1401,0
20230630,163900,182976795,1401,1401,1401,1401,0
20230630,163800,182976795,1401,1401,1401,1401,0
20230630,163700,182976795,1401,1401,1401,1401,0
20230630,163600,182976795,1401,1401,1401,1401,0
20230630,163500,182976795,1401,1401,1401,1401,0
20230630,163400,182976795,1401,1401,1401,1401,0
20230630,163300,182976795,1401,1401,1401,1401,5261
20230630,163200,182976795,1401,1401,1401,1401,0
20230630,163100,182976795,1401,1401,1401,1401,0
20230630,163000,182976795,1401,1401,1401,1401,0
20230630,162900,182976795,1401,1401,1401,1401,0
20230630,162800,182976795,1401,1401,1401,1401,0
20230630,162700,182976795,1401,1401,1401,1401,0
20230630,162600,182976795,1401,1401,1401,1401,0
20230630,162500,182976795,1401,1401,1401,1401,0
20230630,162400,182976795,1401,1401,1401,1401,0
20230630,162300,182976795,1401,1401,1401,1401,0
20230630,162200,182976795,1401,1401,1401,1401,0
20230630,162100,182976795,1401,1401,1401,1401,0
20230630,162000,182976795,1401,1401,1401,1401,0
20230630,161900,182976795,1401,1401,1401,1401,0
20230630,161800,182976795,1401,1401,1401,1401,0
20230630,161700,182976795,1401,1401,1401,1401,0
20230630,161600,182976795,1401,1401,1401,1401,0
20230630,161500,182976795,1401,1401,1401,1401,0
20230630,161400,182976795,1401,1401,1401,1401,0
20230630,161300,182976795,1401,1401,1401,1401,0
20230630,161200,182976795,1401,1401,1401,1401,0
20230630,161100,182976795,1401,1401,1401,1401,0
20230630,161000,182976795,1401,1401,1401,1401,0
20230630,160900,182976795,1401,1401,1401,1401,0
20230630,160800,182976795,1401,1401,1401,1401,0
20230630,160700,182976795,1401,1401,1401,1401,0
20230630,160600,182976795,1401,1401,1401,1401,0
20230630,160500,182976795,1401,1401,1401,1401,0
20230630,160400,182976795,1401,1401,1401,1401,0
20230630,160300,182976795,1401,1401,1401,1401,5261
20230630,160200,182976795,1401,1401,1401,1401,0
20230630,160100,182976795,1401,1401,1401,1401,0
20230630,160000,182976795,1401,1401,1401,1401,0
20230630,155900,182976795,1401,1401,1401,1401,0
20230630,155800,182976795,1401,1401,1401,1401,0
20230630,155700,182976795,1401,1401,1401,1401,0
20230630,155600,182976795,1401,1401,1401,1401,0
20230630,155500,182976795,1401,1401,1401,1401,0
20230630,155400,182976795,1401,1401,1401,1401,0
20230630,155300,182976795,1401,1401,1401,1401,0
20230630,155200,182976795,1401,1401,1401,1401,0
20230630,155100,182976795,1401,1401,1401,1401,0
20230630,155000,182976795,1401,1401,1401,1401,0
20230630,154900,182976795,1401,1401,1401,1401,0
20230630,154800,182976795,1401,1401,1401,1401,0
20230630,154700,182976795,1401,1401,1401,1401,0
20230630,154600,182976795,1401,1401,1401,1401,0
20230630,154500,182976795,1401,1401,1401,1401,0
20230630,154400,182976795,1401,1401,1401,1401,0
20230630,154300,182976795,1401,1401,1401,1401,0
20230630,154200,182976795,1401,1401,1401,1401,0
20230630,154100,182976795,1401,1401,1401,1401,0
20230630,154000,182976795,1401,1401,1401,1401,0
20230630,153900,182976795,1401,1401,1401,1401,0
20230630,153800,182976795,1401,1401,1401,1401,0
20230630,153700,182976795,1401,1401,1401,1401,0
20230630,153600,182976795,1401,1401,1401,1401,0
20230630,153500,182976795,1401,1401,1401,1401,0
20230630,153400,182976795,1401,1401,1401,1401,0
20230630,153300,182976795,1401,1401,1401,1401,5261
20230630,153200,182976795,1401,1401,1401,1401,0
20230630,153100,182976795,1401,1401,1401,1401,0
20230630,153000,182976795,1401,1401,1401,1401,5261
20230630,152900,175606134,1398,1398,1398,1398,0
20230630,152800,175606134,1398,1398,1398,1398,0
20230630,152700,175606134,1398,1398,1398,1398,0
20230630,152600,175606134,1398,1398,1398,1398,0
20230630,152500,175606134,1398,1398,1398,1398,0
20230630,152400,175606134,1398,1398,1398,1398,0
20230630,152300,175606134,1398,1398,1398,1398,0
20230630,152200,175606134,1398,1398,1398,1398,0
20230630,152100,175606134,1398,1398,1398,1398,0
20230630,152000,175606134,1398,1398,1398,1398,0
20230630,151900,175606134,1398,1392,1398,1392,2
20230630,151800,175603344,1398,1398,1398,1398,0
20230630,151700,175603344,1398,1398,1398,1398,1
20230630,151600,175601946,1398,1391,1398,1391,66
20230630,151500,175510133,1398,1398,1398,1398,0
20230630,151400,175510133,1398,1397,1398,1397,10
20230630,151300,175496158,1397,1396,1397,1391,137
20230630,151200,175305000,1396,1397,1397,1396,3
20230630,151100,175300811,1398,1398,1398,1398,70
20230630,151000,175202951,1398,1398,1398,1398,1
20230630,150900,175201553,1396,1398,1398,1396,222
20230630,150800,174891213,1398,1396,1398,1396,20
20230630,150700,174863291,1396,1396,1396,1396,0
20230630,150600,174863291,1396,1396,1396,1396,10
20230630,150500,174849331,1398,1397,1398,1397,5
20230630,150400,174842345,1388,1398,1399,1388,85
20230630,150300,174723764,1398,1390,1398,1387,827
20230630,150200,173574900,1399,1399,1399,1399,7
20230630,150100,173565107,1399,1399,1399,1399,1
20230630,150000,173563708,1390,1390,1390,1390,0
20230630,145900,173563708,1390,1390,1390,1390,0
20230630,145800,173563708,1390,1390,1390,1390,0
20230630,145700,173563708,1390,1390,1390,1390,0
20230630,145600,173563708,1390,1390,1390,1390,60
20230630,145500,173480308,1400,1400,1400,1400,0
20230630,145400,173480308,1400,1400,1400,1400,0
20230630,145300,173480308,1400,1390,1400,1390,54
20230630,145200,173405238,1390,1390,1390,1390,0
20230630,145100,173405238,1390,1399,1399,1389,1681
20230630,145000,171065083,1396,1396,1396,1396,3
20230630,144900,171060895,1396,1397,1397,1396,8
20230630,144800,171049726,1397,1399,1399,1397,93
20230630,144700,170919796,1399,1397,1399,1397,117
20230630,144600,170756161,1397,1397,1397,1397,98
20230630,144500,170619255,1400,1400,1400,1400,0
20230630,144400,170619255,1400,1401,1401,1400,2699
20230630,144300,166840640,1401,1401,1401,1401,0
20230630,144200,166840640,1401,1401,1401,1401,4
20230630,144100,166835036,1403,1401,1403,1401,21
20230630,144000,166805592,1401,1401,1401,1401,103
20230630,143900,166661289,1401,1401,1401,1401,0
20230630,143800,166661289,1401,1401,1401,1401,78
20230630,143700,166552011,1403,1400,1403,1400,1996
20230630,143600,163755619,1400,1400,1400,1400,140
20230630,143500,163559619,1401,1401,1401,1401,3
20230630,143400,163555416,1401,1401,1401,1401,200
20230630,143300,163275216,1401,1401,1401,1401,245
20230630,143200,162931971,1401,1401,1401,1401,625
20230630,143100,162056346,1401,1401,1401,1401,2500
20230630,143000,158553846,1401,1401,1401,1401,0
20230630,142900,158553846,1401,1401,1401,1401,159
20230630,142800,158331087,1404,1404,1404,1404,0
20230630,142700,158331087,1404,1404,1404,1404,0
20230630,142600,158331087,1404,1404,1404,1404,1
20230630,142500,158329683,1403,1403,1403,1403,3211
20230630,142400,153824650,1401,1401,1401,1401,0
20230630,142300,153824650,1401,1401,1401,1401,0
20230630,142200,153824650,1401,1401,1401,1401,0
20230630,142100,153824650,1401,1401,1401,1401,1
20230630,142000,153823249,1401,1401,1401,1401,2
20230630,141900,153820447,1402,1402,1402,1401,46
20230630,141800,153755959,1400,1402,1402,1400,27
20230630,141700,153718111,1402,1402,1402,1402,86
20230630,141600,153597539,1400,1400,1402,1400,218
20230630,141500,153292011,1400,1400,1402,1400,116
20230630,141400,153129418,1402,1402,1403,1401,75
20230630,141300,153024222,1402,1401,1402,1400,6
20230630,141200,153015813,1400,1400,1400,1400,8
20230630,141100,153004613,1403,1400,1403,1400,51
20230630,141000,152933073,1400,1400,1400,1400,3
20230630,140900,152928873,1403,1402,1403,1400,79
20230630,140800,152818053,1402,1403,1403,1400,3
20230630,140700,152813848,1400,1402,1403,1400,20
20230630,140600,152785809,1401,1402,1402,1401,11
20230630,140500,152770388,1403,1402,1403,1402,6
20230630,140400,152761975,1403,1402,1403,1402,153
20230630,140300,152547369,1400,1400,1400,1400,0
20230630,140200,152547369,1400,1400,1400,1400,1
20230630,140100,152545969,1403,1403,1403,1403,0
20230630,140000,152545969,1403,1403,1403,1403,0
20230630,135900,152545969,1403,1402,1403,1402,1828
20230630,135800,149983112,1402,1402,1402,1402,246
20230630,135700,149638220,1403,1403,1403,1403,0
20230630,135600,149638220,1403,1403,1403,1403,0
20230630,135500,149638220,1403,1403,1403,1403,0
20230630,135400,149638220,1403,1403,1403,1403,0
20230630,135300,149638220,1403,1403,1403,1403,0
20230630,135200,149638220,1403,1403,1403,1403,0
20230630,135100,149638220,1403,1403,1403,1403,0
20230630,135000,149638220,1403,1400,1403,1400,9
20230630,134900,149625609,1403,1400,1403,1400,9
20230630,134800,149612998,1403,1403,1403,1402,116
20230630,134700,149450254,1403,1403,1403,1403,0
20230630,134600,149450254,1403,1403,1403,1403,11
20230630,134500,149434821,1403,1403,1403,1401,1045
20230630,134400,147970686,1403,1403,1403,1403,44
20230630,134300,147908954,1403,1403,1403,1403,1259
20230630,134200,146142577,1403,1403,1403,1403,1
20230630,134100,146141174,1402,1399,1402,1399,3005
20230630,134000,141929295,1400,1400,1400,1400,1707
20230630,133900,139539495,1400,1400,1400,1400,0
20230630,133800,139539495,1400,1400,1400,1400,1
20230630,133700,139538095,1400,1400,1400,1400,840
20230630,133600,138362095,1401,1400,1401,1396,786
20230630,133500,137263174,1399,1397,1399,1397,8149
20230630,133400,125873665,1396,1396,1396,1396,413
20230630,133300,125297117,1397,1397,1397,1397,0
20230630,133200,125297117,1397,1397,1397,1397,0
20230630,133100,125297117,1397,1397,1397,1397,0
20230630,133000,125297117,1397,1397,1397,1397,0
20230630,132900,125297117,1397,1397,1397,1397,0
20230630,132800,125297117,1397,1397,1397,1397,0
20230630,132700,125297117,1397,1397,1397,1397,0
20230630,132600,125297117,1397,1397,1397,1397,0
20230630,132500,125297117,1397,1397,1397,1397,0
20230630,132400,125297117,1397,1397,1397,1397,0
20230630,132300,125297117,1397,1392,1397,1392,645
20230630,132200,124398052,1390,1390,1390,1390,0
20230630,132100,124398052,1390,1390,1390,1390,0
20230630,132000,124398052,1390,1392,1392,1390,500
20230630,131900,123702876,1391,1391,1391,1391,0
20230630,131800,123702876,1391,1391,1391,1391,0
20230630,131700,123702876,1391,1391,1391,1391,0
20230630,131600,123702876,1391,1392,1392,1391,500
20230630,131500,123007072,1398,1398,1398,1398,0
20230630,131400,123007072,1398,1398,1398,1398,0
20230630,131300,123007072,1398,1398,1398,1398,73
20230630,131200,122905018,1398,1398,1398,1398,0
20230630,131100,122905018,1398,1398,1398,1398,0
20230630,131000,122905018,1398,1398,1398,1398,0
20230630,130900,122905018,1398,1398,1398,1398,0
20230630,130800,122905018,1398,1398,1398,1398,0
20230630,130700,122905018,1398,1398,1398,1398,0
20230630,130600,122905018,1398,1398,1398,1398,0
20230630,130500,122905018,1398,1398,1398,1398,1
20230630,130400,122903620,1392,1392,1392,1392,953
20230630,130300,121577044,1392,1394,1394,1392,1000
20230630,130200,120184650,1397,1397,1397,1397,0
20230630,130100,120184650,1397,1397,1397,1397,27
20230630,130000,120146931,1397,1397,1397,1397,25
20230630,125900,120112006,1397,1397,1397,1397,706
20230630,125800,119125724,1398,1398,1398,1398,0
20230630,125700,119125724,1398,1398,1398,1398,0
20230630,125600,119125724,1398,1398,1398,1398,0
20230630,125500,119125724,1398,1398,1398,1398,0
20230630,125400,119125724,1398,1398,1398,1398,0
20230630,125300,119125724,1398,1398,1398,1398,0
20230630,125200,119125724,1398,1398,1398,1398,0
20230630,125100,119125724,1398,1398,1398,1398,0
20230630,125000,119125724,1398,1398,1398,1398,0
20230630,124900,119125724,1398,1398,1398,1398,0
20230630,124800,119125724,1398,1397,1398,1397,245
20230630,124700,118783371,1398,1398,1398,1398,73
20230630,124600,118681317,1398,1397,1398,1397,1147
20230630,124500,117078887,1397,1397,1397,1397,117
20230630,124400,116915438,1395,1395,1395,1395,231
20230630,124300,116593193,1395,1395,1395,1395,101
20230630,124200,116452298,1395,1395,1395,1395,0
20230630,124100,116452298,1395,1395,1395,1395,0
20230630,124000,116452298,1395,1395,1395,1395,0
20230630,123900,116452298,1395,1395,1395,1395,0
20230630,123800,116452298,1395,1395,1395,1395,0
20230630,123700,116452298,1395,1395,1395,1395,0
20230630,123600,116452298,1395,1395,1395,1395,10
20230630,123500,116438348,1392,1392,1392,1392,0
20230630,123400,116438348,1392,1392,1392,1392,0
20230630,123300,116438348,1392,1392,1392,1392,0
20230630,123200,116438348,1392,1392,1392,1392,222
20230630,123100,116129324,1392,1392,1392,1392,0
20230630,123000,116129324,1392,1392,1392,1392,1
20230630,122900,116127932,1391,1391,1391,1391,0
20230630,122800,116127932,1391,1391,1391,1391,1
20230630,122700,116126541,1397,1397,1397,1397,7
20230630,122600,116116762,1398,1398,1398,1398,0
20230630,122500,116116762,1398,1398,1398,1398,0
20230630,122400,116116762,1398,1398,1398,1398,0
20230630,122300,116116762,1398,1398,1398,1398,0
20230630,122200,116116762,1398,1398,1398,1398,0
20230630,122100,116116762,1398,1398,1398,1398,1
20230630,122000,116115364,1397,1397,1397,1397,0
20230630,121900,116115364,1397,1397,1397,1397,0
20230630,121800,116115364,1397,1397,1397,1397,0
20230630,121700,116115364,1397,1397,1397,1396,463
20230630,121600,115468567,1397,1395,1397,1395,390
20230630,121500,114923739,1397,1397,1397,1397,0
20230630,121400,114923739,1397,1397,1397,1397,0
20230630,121300,114923739,1397,1396,1397,1396,246
20230630,121200,114580204,1396,1396,1396,1396,6
20230630,121100,114571828,1396,1396,1396,1396,0
20230630,121000,114571828,1396,1396,1396,1396,0
20230630,120900,114571828,1396,1396,1396,1396,0
20230630,120800,114571828,1396,1396,1396,1396,0
20230630,120700,114571828,1396,1396,1396,1396,1
20230630,120600,114570432,1397,1397,1397,1397,0
20230630,120500,114570432,1397,1397,1397,1397,0
20230630,120400,114570432,1397,1396,1397,1396,45
20230630,120300,114507610,1396,1396,1396,1396,1
20230630,120200,114506214,1390,1390,1390,1390,200
20230630,120100,114228214,1396,1392,1396,1392,31
20230630,120000,114185000,1392,1392,1392,1392,1
20230630,115900,114183608,1396,1396,1396,1396,0
20230630,115800,114183608,1396,1396,1396,1396,8
20230630,115700,114172440,1396,1393,1396,1392,1516
20230630,115600,112061803,1398,1398,1398,1398,0
20230630,115500,112061803,1398,1398,1398,1398,0
20230630,115400,112061803,1398,1395,1398,1395,1789
20230630,115300,109562037,1396,1396,1396,1396,0
20230630,115200,109562037,1396,1396,1396,1396,0
20230630,115100,109562037,1396,1396,1396,1396,0
20230630,115000,109562037,1396,1396,1396,1396,0
20230630,114900,109562037,1396,1396,1396,1396,73
20230630,114800,109460129,1397,1397,1397,1397,0
20230630,114700,109460129,1397,1397,1397,1397,0
20230630,114600,109460129,1397,1396,1397,1396,2
20230630,114500,109457336,1397,1397,1397,1397,0
20230630,114400,109457336,1397,1397,1397,1397,0
20230630,114300,109457336,1397,1397,1397,1397,0
20230630,114200,109457336,1397,1397,1397,1397,0
20230630,114100,109457336,1397,1397,1397,1397,241
20230630,114000,109120659,1397,1397,1397,1397,69
20230630,113900,109024266,1397,1397,1397,1397,0
20230630,113800,109024266,1397,1389,1397,1389,1171
20230630,113700,107395880,1389,1389,1389,1389,0
20230630,113600,107395880,1389,1389,1389,1389,52
20230630,113500,107323652,1392,1392,1392,1392,0
20230630,113400,107323652,1392,1392,1392,1392,171
20230630,113300,107085620,1395,1395,1395,1395,1
20230630,113200,107084225,1392,1392,1392,1392,115
20230630,113100,106924145,1392,1397,1397,1392,3162
20230630,113000,102513070,1397,1397,1397,1397,0
20230630,112900,102513070,1397,1395,1397,1395,10
20230630,112800,102499112,1395,1397,1397,1395,55
20230630,112700,102422361,1395,1395,1395,1395,126
20230630,112600,102246591,1395,1396,1396,1395,1044
20230630,112500,100790204,1395,1395,1395,1395,0
20230630,112400,100790204,1395,1395,1395,1395,43
20230630,112300,100730219,1395,1395,1395,1395,21
20230630,112200,100700924,1395,1395,1395,1395,21
20230630,112100,100671629,1398,1398,1398,1398,573
20230630,112000,99870575,1395,1395,1395,1395,0
20230630,111900,99870575,1395,1395,1395,1395,0
20230630,111800,99870575,1395,1395,1395,1395,0
20230630,111700,99870575,1395,1395,1395,1395,405
20230630,111600,99305600,1395,1395,1395,1395,0
20230630,111500,99305600,1395,1395,1395,1395,0
20230630,111400,99305600,1395,1395,1395,1395,0
20230630,111300,99305600,1395,1395,1395,1395,0
20230630,111200,99305600,1395,1395,1395,1395,0
20230630,111100,99305600,1395,1395,1395,1395,0
20230630,111000,99305600,1395,1399,1399,1395,1045
20230630,110900,97847821,1395,1398,1398,1395,4355
20230630,110800,91769214,1398,1395,1398,1395,1052
20230630,110700,90301620,1396,1396,1396,1396,1280
20230630,110600,88514740,1398,1398,1398,1398,0
20230630,110500,88514740,1398,1398,1398,1398,12
20230630,110400,88497964,1396,1396,1396,1396,13
20230630,110300,88479816,1396,1398,1398,1396,349
20230630,110200,87992118,1398,1398,1398,1398,0
20230630,110100,87992118,1398,1396,1398,1396,2549
20230630,110000,84433710,1396,1398,1398,1396,472
20230630,105900,83774054,1398,1396,1398,1396,101
20230630,105800,83633056,1398,1396,1398,1396,2104
20230630,105700,80695840,1398,1395,1398,1395,1212
20230630,105600,79002052,1396,1392,1396,1392,2820
20230630,105500,75071265,1391,1390,1391,1390,1014
20230630,105400,73661791,1390,1390,1390,1390,10
20230630,105300,73647891,1390,1391,1391,1390,375
20230630,105200,73126466,1391,1391,1391,1391,0
20230630,105100,73126466,1391,1391,1391,1391,100
20230630,105000,72987366,1391,1391,1391,1391,90
20230630,104900,72862176,1391,1391,1391,1391,10
20230630,104800,72848266,1391,1389,1391,1389,2
20230630,104700,72845486,1389,1389,1389,1389,2
20230630,104600,72842708,1389,1389,1389,1389,5
20230630,104500,72835763,1389,1389,1389,1389,1
20230630,104400,72834374,1392,1389,1392,1389,81
20230630,104300,72721634,1392,1392,1392,1389,22
20230630,104200,72691070,1388,1388,1391,1388,2520
20230630,104100,69190002,1388,1388,1388,1388,121
20230630,104000,69022054,1388,1387,1388,1387,713
20230630,103900,68032763,1388,1388,1388,1388,33
20230630,103800,67986959,1388,1388,1388,1388,1
20230630,103700,67985571,1389,1389,1389,1389,0
20230630,103600,67985571,1389,1389,1389,1389,1132
20230630,103500,66413223,1390,1390,1390,1390,0
20230630,103400,66413223,1390,1390,1390,1390,0
20230630,103300,66413223,1390,1390,1390,1390,0
20230630,103200,66413223,1390,1387,1390,1387,895
20230630,103100,65171849,1390,1390,1390,1390,0
20230630,103000,65171849,1390,1390,1390,1390,0
20230630,102900,65171849,1390,1390,1390,1390,0
20230630,102800,65171849,1390,1390,1390,1390,0
20230630,102700,65171849,1390,1390,1390,1390,19
20230630,102600,65145439,1390,1390,1390,1390,9
20230630,102500,65132929,1386,1391,1391,1386,174
20230630,102400,64891395,1391,1391,1391,1391,0
20230630,102300,64891395,1391,1391,1391,1391,51
20230630,102200,64820454,1391,1390,1391,1390,8
20230630,102100,64809331,1384,1384,1384,1384,500
20230630,102000,64117331,1391,1391,1391,1391,0
20230630,101900,64117331,1391,1383,1391,1383,7152
20230630,101800,54206521,1384,1384,1384,1384,0
20230630,101700,54206521,1384,1384,1384,1384,0
20230630,101600,54206521,1384,1384,1384,1384,0
20230630,101500,54206521,1384,1384,1384,1384,0
20230630,101400,54206521,1384,1384,1384,1384,0
20230630,101300,54206521,1384,1384,1384,1384,0
20230630,101200,54206521,1384,1384,1384,1384,0
20230630,101100,54206521,1384,1384,1384,1384,0
20230630,101000,54206521,1384,1384,1384,1384,200
20230630,100900,53929721,1384,1384,1384,1384,0
20230630,100800,53929721,1384,1384,1384,1384,0
20230630,100700,53929721,1384,1384,1384,1384,1
20230630,100600,53928337,1376,1376,1376,1376,1200
20230630,100500,52277137,1384,1384,1384,1384,0
20230630,100400,52277137,1384,1380,1384,1380,1124
20230630,100300,50724850,1373,1373,1373,1373,0
20230630,100200,50724850,1373,1373,1373,1373,0
20230630,100100,50724850,1373,1373,1373,1373,300
20230630,100000,50312950,1373,1373,1373,1373,2
20230630,095900,50310204,1380,1380,1380,1380,0
20230630,095800,50310204,1380,1380,1380,1380,0
20230630,095700,50310204,1380,1379,1380,1379,5
20230630,095600,50303307,1380,1380,1380,1380,0
20230630,095500,50303307,1380,1373,1380,1373,67
20230630,095400,50211302,1373,1380,1380,1373,28
20230630,095300,50172802,1380,1380,1380,1380,100
20230630,095200,50034802,1380,1380,1380,1380,0
20230630,095100,50034802,1380,1379,1380,1379,750
20230630,095000,49000381,1379,1379,1379,1379,0
20230630,094900,49000381,1379,1379,1379,1379,0
20230630,094800,49000381,1379,1379,1379,1379,0
20230630,094700,49000381,1379,1379,1379,1379,0
20230630,094600,49000381,1379,1379,1379,1379,0
20230630,094500,49000381,1379,1379,1379,1379,0
20230630,094400,49000381,1379,1379,1379,1379,100
20230630,094300,48862481,1379,1379,1379,1379,0
20230630,094200,48862481,1379,1379,1379,1379,0
20230630,094100,48862481,1379,1379,1379,1379,0
20230630,094000,48862481,1379,1378,1379,1378,66
20230630,093900,48771532,1367,1367,1367,1367,0
20230630,093800,48771532,1367,1367,1367,1367,110
20230630,093700,48621162,1379,1379,1379,1379,3655
20230630,093600,43580917,1379,1378,1379,1378,725
20230630,093500,42581156,1378,1366,1378,1366,6019
20230630,093400,34358338,1364,1364,1364,1364,0
20230630,093300,34358338,1364,1380,1380,1364,1051
20230630,093200,32916100,1380,1380,1380,1380,0
20230630,093100,32916100,1380,1377,1380,1377,1401
20230630,093000,30984782,1378,1377,1378,1377,337
20230630,092900,30520730,1377,1377,1377,1377,0
20230630,092800,30520730,1377,1377,1377,1377,1
20230630,092700,30519353,1368,1377,1378,1368,735
20230630,092600,29507117,1377,1377,1377,1377,0
20230630,092500,29507117,1377,1375,1377,1375,200
20230630,092400,29231965,1375,1375,1375,1375,0
20230630,092300,29231965,1375,1375,1375,1375,0
20230630,092200,29231965,1375,1375,1375,1375,0
20230630,092100,29231965,1375,1367,1375,1367,6
20230630,092000,29223755,1378,1377,1378,1377,2611
20230630,091900,25626239,1378,1378,1378,1378,0
20230630,091800,25626239,1378,1378,1378,1378,0
20230630,091700,25626239,1378,1377,1378,1377,3
20230630,091600,25622107,1377,1377,1377,1377,49
20230630,091500,25554634,1377,1376,1377,1376,101
20230630,091400,25415657,1364,1364,1364,1364,296
20230630,091300,25011913,1378,1378,1378,1378,0
20230630,091200,25011913,1378,1378,1378,1364,3
20230630,091100,25007793,1363,1373,1373,1363,440
20230630,091000,24406613,1381,1381,1381,1381,0
20230630,090900,24406613,1381,1381,1381,1381,0
20230630,090800,24406613,1381,1377,1381,1377,382
20230630,090700,23879843,1377,1377,1377,1377,14
20230630,090600,23860565,1377,1377,1377,1377,0
20230630,090500,23860565,1377,1375,1377,1375,3821
20230630,090400,18602444,1375,1370,1375,1370,15
20230630,090300,18581887,1370,1370,1370,1370,1
20230630,090200,18580517,1368,1368,1368,1362,708
20230630,090100,17612803,1368,1368,1368,1368,1
20230630,090000,17611435,1360,1350,1365,1350,13034