stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184100,85194580,628,628,628,628,1655
20230630,184000,85194580,628,628,628,628,0
20230630,183900,85194580,628,628,628,628,0
20230630,183800,85194580,628,628,628,628,0
20230630,183700,85194580,628,628,628,628,0
20230630,183600,85194580,628,628,628,628,0
20230630,183500,85194580,628,628,628,628,0
20230630,183400,85194580,628,628,628,628,0
20230630,183300,85194580,628,628,628,628,0
20230630,183200,85194580,628,628,628,628,0
20230630,183100,85194580,628,628,628,628,0
20230630,183000,85194580,628,628,628,628,0
20230630,182900,85194580,628,628,628,628,0
20230630,182800,85194580,628,628,628,628,0
20230630,182700,85194580,628,628,628,628,0
20230630,182600,85194580,628,628,628,628,0
20230630,182500,85194580,628,628,628,628,0
20230630,182400,85194580,628,628,628,628,0
20230630,182300,85194580,628,628,628,628,0
20230630,182200,85194580,628,628,628,628,0
20230630,182100,85194580,628,628,628,628,0
20230630,182000,85194580,628,628,628,628,0
20230630,181900,85194580,628,628,628,628,0
20230630,181800,85194580,628,628,628,628,0
20230630,181700,85194580,628,628,628,628,0
20230630,181600,85194580,628,628,628,628,0
20230630,181500,85194580,628,628,628,628,0
20230630,181400,85194580,628,628,628,628,0
20230630,181300,85194580,628,628,628,628,0
20230630,181200,85194580,628,628,628,628,0
20230630,181100,85194580,628,628,628,628,1655
20230630,181000,85194580,628,628,628,628,0
20230630,180900,85194580,628,628,628,628,0
20230630,180800,85194580,628,628,628,628,0
20230630,180700,85194580,628,628,628,628,0
20230630,180600,85194580,628,628,628,628,0
20230630,180500,85194580,628,628,628,628,0
20230630,180400,85194580,628,628,628,628,0
20230630,180300,85194580,628,628,628,628,0
20230630,180200,85194580,628,628,628,628,0
20230630,180100,85194580,628,628,628,628,0
20230630,180000,85194580,628,628,628,628,0
20230630,175900,85194580,628,628,628,628,0
20230630,175800,85194580,628,628,628,628,0
20230630,175700,85194580,628,628,628,628,0
20230630,175600,85194580,628,628,628,628,0
20230630,175500,85194580,628,628,628,628,0
20230630,175400,85194580,628,628,628,628,0
20230630,175300,85194580,628,628,628,628,0
20230630,175200,85194580,628,628,628,628,0
20230630,175100,85194580,628,628,628,628,0
20230630,175000,85194580,628,628,628,628,0
20230630,174900,85194580,628,628,628,628,0
20230630,174800,85194580,628,628,628,628,0
20230630,174700,85194580,628,628,628,628,0
20230630,174600,85194580,628,628,628,628,0
20230630,174500,85194580,628,628,628,628,0
20230630,174400,85194580,628,628,628,628,0
20230630,174300,85194580,628,628,628,628,0
20230630,174200,85194580,628,628,628,628,0
20230630,174100,85194580,628,628,628,628,1655
20230630,174000,85194580,628,628,628,628,0
20230630,173900,85194580,628,628,628,628,0
20230630,173800,85194580,628,628,628,628,0
20230630,173700,85194580,628,628,628,628,0
20230630,173600,85194580,628,628,628,628,0
20230630,173500,85194580,628,628,628,628,0
20230630,173400,85194580,628,628,628,628,0
20230630,173300,85194580,628,628,628,628,0
20230630,173200,85194580,628,628,628,628,0
20230630,173100,85194580,628,628,628,628,0
20230630,173000,85194580,628,628,628,628,0
20230630,172900,85194580,628,628,628,628,0
20230630,172800,85194580,628,628,628,628,0
20230630,172700,85194580,628,628,628,628,0
20230630,172600,85194580,628,628,628,628,0
20230630,172500,85194580,628,628,628,628,0
20230630,172400,85194580,628,628,628,628,0
20230630,172300,85194580,628,628,628,628,0
20230630,172200,85194580,628,628,628,628,0
20230630,172100,85194580,628,628,628,628,0
20230630,172000,85194580,628,628,628,628,0
20230630,171900,85194580,628,628,628,628,0
20230630,171800,85194580,628,628,628,628,0
20230630,171700,85194580,628,628,628,628,0
20230630,171600,85194580,628,628,628,628,0
20230630,171500,85194580,628,628,628,628,0
20230630,171400,85194580,628,628,628,628,0
20230630,171300,85194580,628,628,628,628,0
20230630,171200,85194580,628,628,628,628,0
20230630,171100,85194580,628,628,628,628,1655
20230630,171000,85194580,628,628,628,628,0
20230630,170900,85194580,628,628,628,628,0
20230630,170800,85194580,628,628,628,628,0
20230630,170700,85194580,628,628,628,628,0
20230630,170600,85194580,628,628,628,628,0
20230630,170500,85194580,628,628,628,628,0
20230630,170400,85194580,628,628,628,628,0
20230630,170300,85194580,628,628,628,628,0
20230630,170200,85194580,628,628,628,628,0
20230630,170100,85194580,628,628,628,628,0
20230630,170000,85194580,628,628,628,628,0
20230630,165900,85194580,628,628,628,628,0
20230630,165800,85194580,628,628,628,628,0
20230630,165700,85194580,628,628,628,628,0
20230630,165600,85194580,628,628,628,628,0
20230630,165500,85194580,628,628,628,628,0
20230630,165400,85194580,628,628,628,628,0
20230630,165300,85194580,628,628,628,628,0
20230630,165200,85194580,628,628,628,628,0
20230630,165100,85194580,628,628,628,628,0
20230630,165000,85194580,628,628,628,628,0
20230630,164900,85194580,628,628,628,628,0
20230630,164800,85194580,628,628,628,628,0
20230630,164700,85194580,628,628,628,628,0
20230630,164600,85194580,628,628,628,628,0
20230630,164500,85194580,628,628,628,628,0
20230630,164400,85194580,628,628,628,628,0
20230630,164300,85194580,628,628,628,628,0
20230630,164200,85194580,628,628,628,628,0
20230630,164100,85194580,628,628,628,628,1655
20230630,164000,85194580,628,628,628,628,0
20230630,163900,85194580,628,628,628,628,0
20230630,163800,85194580,628,628,628,628,0
20230630,163700,85194580,628,628,628,628,0
20230630,163600,85194580,628,628,628,628,0
20230630,163500,85194580,628,628,628,628,0
20230630,163400,85194580,628,628,628,628,0
20230630,163300,85194580,628,628,628,628,0
20230630,163200,85194580,628,628,628,628,0
20230630,163100,85194580,628,628,628,628,0
20230630,163000,85194580,628,628,628,628,0
20230630,162900,85194580,628,628,628,628,0
20230630,162800,85194580,628,628,628,628,0
20230630,162700,85194580,628,628,628,628,0
20230630,162600,85194580,628,628,628,628,0
20230630,162500,85194580,628,628,628,628,0
20230630,162400,85194580,628,628,628,628,0
20230630,162300,85194580,628,628,628,628,0
20230630,162200,85194580,628,628,628,628,0
20230630,162100,85194580,628,628,628,628,0
20230630,162000,85194580,628,628,628,628,0
20230630,161900,85194580,628,628,628,628,0
20230630,161800,85194580,628,628,628,628,0
20230630,161700,85194580,628,628,628,628,0
20230630,161600,85194580,628,628,628,628,0
20230630,161500,85194580,628,628,628,628,0
20230630,161400,85194580,628,628,628,628,0
20230630,161300,85194580,628,628,628,628,0
20230630,161200,85194580,628,628,628,628,0
20230630,161100,85194580,628,628,628,628,1655
20230630,161000,85194580,628,628,628,628,0
20230630,160900,85194580,628,628,628,628,0
20230630,160800,85194580,628,628,628,628,0
20230630,160700,85194580,628,628,628,628,0
20230630,160600,85194580,628,628,628,628,0
20230630,160500,85194580,628,628,628,628,0
20230630,160400,85194580,628,628,628,628,0
20230630,160300,85194580,628,628,628,628,0
20230630,160200,85194580,628,628,628,628,0
20230630,160100,85194580,628,628,628,628,0
20230630,160000,85194580,628,628,628,628,0
20230630,155900,85194580,628,628,628,628,0
20230630,155800,85194580,628,628,628,628,0
20230630,155700,85194580,628,628,628,628,0
20230630,155600,85194580,628,628,628,628,0
20230630,155500,85194580,628,628,628,628,0
20230630,155400,85194580,628,628,628,628,0
20230630,155300,85194580,628,628,628,628,0
20230630,155200,85194580,628,628,628,628,0
20230630,155100,85194580,628,628,628,628,0
20230630,155000,85194580,628,628,628,628,0
20230630,154900,85194580,628,628,628,628,0
20230630,154800,85194580,628,628,628,628,0
20230630,154700,85194580,628,628,628,628,0
20230630,154600,85194580,628,628,628,628,0
20230630,154500,85194580,628,628,628,628,0
20230630,154400,85194580,628,628,628,628,0
20230630,154300,85194580,628,628,628,628,0
20230630,154200,85194580,628,628,628,628,0
20230630,154100,85194580,628,628,628,628,1655
20230630,154000,85194580,628,628,628,628,0
20230630,153900,85194580,628,628,628,628,0
20230630,153800,85194580,628,628,628,628,0
20230630,153700,85194580,628,628,628,628,0
20230630,153600,85194580,628,628,628,628,0
20230630,153500,85194580,628,628,628,628,0
20230630,153400,85194580,628,628,628,628,0
20230630,153300,85194580,628,628,628,628,0
20230630,153200,85194580,628,628,628,628,0
20230630,153100,85194580,628,628,628,628,0
20230630,153000,85194580,628,628,628,628,1655
20230630,152900,84155240,623,623,623,623,0
20230630,152800,84155240,623,623,623,623,0
20230630,152700,84155240,623,623,623,623,0
20230630,152600,84155240,623,623,623,623,0
20230630,152500,84155240,623,623,623,623,0
20230630,152400,84155240,623,623,623,623,0
20230630,152300,84155240,623,623,623,623,0
20230630,152200,84155240,623,623,623,623,0
20230630,152100,84155240,623,623,623,623,0
20230630,152000,84155240,623,623,623,623,0
20230630,151900,84155240,623,623,623,623,0
20230630,151800,84155240,623,623,623,623,10
20230630,151700,84149010,626,626,626,626,1
20230630,151600,84148384,626,626,626,626,0
20230630,151500,84148384,626,626,626,626,0
20230630,151400,84148384,626,626,626,626,50
20230630,151300,84117084,626,626,626,626,0
20230630,151200,84117084,626,626,626,626,0
20230630,151100,84117084,626,626,626,626,100
20230630,151000,84054484,626,626,626,626,1
20230630,150900,84053858,622,625,625,622,1230
20230630,150800,83286656,626,626,626,626,0
20230630,150700,83286656,626,626,626,626,7
20230630,150600,83282274,625,625,625,625,512
20230630,150500,82962274,625,625,625,625,150
20230630,150400,82868524,625,625,625,625,0
20230630,150300,82868524,625,625,625,625,1
20230630,150200,82867899,624,624,624,624,857
20230630,150100,82333131,625,625,625,625,0
20230630,150000,82333131,625,625,625,625,0
20230630,145900,82333131,625,625,625,625,48
20230630,145800,82303131,625,625,625,625,0
20230630,145700,82303131,625,625,625,625,5
20230630,145600,82300006,625,625,625,625,0
20230630,145500,82300006,625,625,625,625,0
20230630,145400,82300006,625,625,625,625,83
20230630,145300,82248131,625,625,625,625,0
20230630,145200,82248131,625,625,625,625,0
20230630,145100,82248131,625,625,625,625,0
20230630,145000,82248131,625,625,625,625,0
20230630,144900,82248131,625,625,625,625,0
20230630,144800,82248131,625,625,625,625,107
20230630,144700,82181256,625,625,625,625,0
20230630,144600,82181256,625,625,625,625,0
20230630,144500,82181256,625,625,625,625,100
20230630,144400,82118756,624,624,624,624,0
20230630,144300,82118756,624,624,624,624,0
20230630,144200,82118756,624,625,625,624,2006
20230630,144100,80865012,623,623,623,623,0
20230630,144000,80865012,623,623,623,623,20
20230630,143900,80852552,622,622,622,622,0
20230630,143800,80852552,622,622,622,622,0
20230630,143700,80852552,622,622,622,622,0
20230630,143600,80852552,622,622,622,622,0
20230630,143500,80852552,622,622,622,622,0
20230630,143400,80852552,622,622,622,622,0
20230630,143300,80852552,622,622,622,622,1
20230630,143200,80851930,622,623,623,622,200
20230630,143100,80727480,625,625,625,625,0
20230630,143000,80727480,625,625,625,625,0
20230630,142900,80727480,625,625,625,625,0
20230630,142800,80727480,625,625,625,625,3
20230630,142700,80725605,622,622,622,622,0
20230630,142600,80725605,622,622,622,622,718
20230630,142500,80279009,623,623,623,623,0
20230630,142400,80279009,623,623,623,623,0
20230630,142300,80279009,623,623,623,623,97
20230630,142200,80218578,623,623,623,623,1
20230630,142100,80217955,623,624,624,623,502
20230630,142000,79904709,624,624,624,624,1
20230630,141900,79904085,624,624,624,624,10
20230630,141800,79897845,624,624,624,624,0
20230630,141700,79897845,624,624,624,624,1
20230630,141600,79897221,624,624,624,624,5
20230630,141500,79894101,624,624,624,624,0
20230630,141400,79894101,624,624,624,624,0
20230630,141300,79894101,624,624,624,624,0
20230630,141200,79894101,624,624,624,624,0
20230630,141100,79894101,624,624,624,624,1
20230630,141000,79893477,623,623,623,623,14
20230630,140900,79884755,622,622,622,622,402
20230630,140800,79634711,622,622,622,622,1
20230630,140700,79634089,622,622,622,622,1
20230630,140600,79633467,622,622,622,622,0
20230630,140500,79633467,622,622,622,622,0
20230630,140400,79633467,622,622,622,622,0
20230630,140300,79633467,622,622,622,622,100
20230630,140200,79571267,621,621,621,621,0
20230630,140100,79571267,621,621,621,621,0
20230630,140000,79571267,621,621,621,621,0
20230630,135900,79571267,621,621,621,621,0
20230630,135800,79571267,621,621,621,621,0
20230630,135700,79571267,621,621,621,621,150
20230630,135600,79478117,622,622,622,622,5
20230630,135500,79475007,622,622,622,622,0
20230630,135400,79475007,622,622,622,622,0
20230630,135300,79475007,622,622,622,622,3
20230630,135200,79473141,622,622,622,622,0
20230630,135100,79473141,622,622,622,622,0
20230630,135000,79473141,622,622,622,622,0
20230630,134900,79473141,622,622,622,622,0
20230630,134800,79473141,622,622,622,622,1
20230630,134700,79472519,622,622,622,622,0
20230630,134600,79472519,622,622,622,621,1740
20230630,134500,78391716,622,622,622,622,0
20230630,134400,78391716,622,622,622,622,0
20230630,134300,78391716,622,622,622,622,0
20230630,134200,78391716,622,622,622,622,1
20230630,134100,78391094,625,625,625,625,4
20230630,134000,78388594,625,625,625,625,0
20230630,133900,78388594,625,625,625,625,0
20230630,133800,78388594,625,625,625,625,0
20230630,133700,78388594,625,625,625,625,0
20230630,133600,78388594,625,625,625,625,1
20230630,133500,78387969,625,625,625,625,0
20230630,133400,78387969,625,625,625,625,0
20230630,133300,78387969,625,625,625,625,5
20230630,133200,78384844,625,625,625,625,10
20230630,133100,78378594,625,625,625,625,0
20230630,133000,78378594,625,625,625,625,0
20230630,132900,78378594,625,625,625,625,0
20230630,132800,78378594,625,625,625,625,0
20230630,132700,78378594,625,625,625,625,0
20230630,132600,78378594,625,625,625,625,0
20230630,132500,78378594,625,625,625,625,8
20230630,132400,78373594,625,625,625,625,0
20230630,132300,78373594,625,625,625,625,0
20230630,132200,78373594,625,625,625,625,0
20230630,132100,78373594,625,625,625,625,1
20230630,132000,78372969,625,625,625,625,0
20230630,131900,78372969,625,625,625,625,0
20230630,131800,78372969,625,625,625,625,0
20230630,131700,78372969,625,625,625,625,20
20230630,131600,78360469,625,625,625,625,1
20230630,131500,78359844,623,623,623,623,23
20230630,131400,78345515,623,623,623,623,0
20230630,131300,78345515,623,623,623,623,0
20230630,131200,78345515,623,623,623,623,0
20230630,131100,78345515,623,623,623,623,0
20230630,131000,78345515,623,623,623,623,0
20230630,130900,78345515,623,623,623,623,0
20230630,130800,78345515,623,622,623,622,2
20230630,130700,78344270,622,622,622,622,0
20230630,130600,78344270,622,622,622,622,1
20230630,130500,78343648,621,622,622,621,13453
20230630,130400,69984827,622,622,622,622,0
20230630,130300,69984827,622,622,622,622,150
20230630,130200,69891527,623,623,623,623,0
20230630,130100,69891527,623,623,623,623,0
20230630,130000,69891527,623,623,623,623,0
20230630,125900,69891527,623,623,623,623,0
20230630,125800,69891527,623,623,623,623,100
20230630,125700,69829227,623,623,623,623,0
20230630,125600,69829227,623,623,623,623,0
20230630,125500,69829227,623,623,623,623,160
20230630,125400,69729547,623,623,623,623,0
20230630,125300,69729547,623,623,623,623,10
20230630,125200,69723317,623,623,623,623,30
20230630,125100,69704627,623,623,623,623,7
20230630,125000,69700266,623,623,623,623,655
20230630,124900,69292201,623,623,623,623,0
20230630,124800,69292201,623,623,623,623,0
20230630,124700,69292201,623,623,623,623,0
20230630,124600,69292201,623,623,623,623,0
20230630,124500,69292201,623,623,623,623,0
20230630,124400,69292201,623,623,623,623,0
20230630,124300,69292201,623,623,623,623,2
20230630,124200,69290955,623,623,623,623,6
20230630,124100,69287217,623,623,623,623,0
20230630,124000,69287217,623,623,623,623,324
20230630,123900,69085365,623,623,623,623,1
20230630,123800,69084742,622,623,623,622,4317
20230630,123700,66399363,623,623,623,623,273
20230630,123600,66229284,623,623,623,623,5
20230630,123500,66226169,623,623,623,623,0
20230630,123400,66226169,623,623,623,623,0
20230630,123300,66226169,623,623,623,623,100
20230630,123200,66163869,623,623,623,623,4
20230630,123100,66161377,623,622,623,622,3
20230630,123000,66159509,623,623,623,623,0
20230630,122900,66159509,623,623,623,623,0
20230630,122800,66159509,623,623,623,623,0
20230630,122700,66159509,623,623,623,623,5
20230630,122600,66156394,623,623,623,623,0
20230630,122500,66156394,623,623,623,623,0
20230630,122400,66156394,623,623,623,623,0
20230630,122300,66156394,623,623,623,623,0
20230630,122200,66156394,623,623,623,623,0
20230630,122100,66156394,623,623,623,623,0
20230630,122000,66156394,623,623,623,623,0
20230630,121900,66156394,623,623,623,623,0
20230630,121800,66156394,623,623,623,623,10
20230630,121700,66150164,623,623,623,623,845
20230630,121600,65623729,623,623,623,623,80
20230630,121500,65573889,623,623,623,623,0
20230630,121400,65573889,623,623,623,623,14
20230630,121300,65565167,623,623,623,623,0
20230630,121200,65565167,623,623,623,623,0
20230630,121100,65565167,623,623,623,623,0
20230630,121000,65565167,623,623,623,623,0
20230630,120900,65565167,623,623,623,623,1
20230630,120800,65564544,623,623,623,623,10
20230630,120700,65558314,623,623,623,622,1301
20230630,120600,64747891,623,623,623,623,431
20230630,120500,64479378,624,625,625,624,39
20230630,120400,64455013,627,627,627,627,0
20230630,120300,64455013,627,627,627,627,0
20230630,120200,64455013,627,627,627,627,0
20230630,120100,64455013,627,627,627,627,0
20230630,120000,64455013,627,627,627,627,0
20230630,115900,64455013,627,627,627,627,5
20230630,115800,64451878,625,625,625,625,1
20230630,115700,64451253,623,623,623,623,0
20230630,115600,64451253,623,623,623,623,0
20230630,115500,64451253,623,625,625,623,1601
20230630,115400,63452249,626,626,626,626,0
20230630,115300,63452249,626,626,626,626,0
20230630,115200,63452249,626,626,626,626,0
20230630,115100,63452249,626,626,626,626,0
20230630,115000,63452249,626,626,626,626,0
20230630,114900,63452249,626,626,626,626,0
20230630,114800,63452249,626,626,626,626,25
20230630,114700,63436599,627,627,627,627,10
20230630,114600,63430329,627,627,627,627,1
20230630,114500,63429702,628,628,628,628,5
20230630,114400,63426562,630,630,630,630,0
20230630,114300,63426562,630,630,630,630,0
20230630,114200,63426562,630,630,630,630,0
20230630,114100,63426562,630,630,630,630,0
20230630,114000,63426562,630,630,630,630,0
20230630,113900,63426562,630,630,630,630,100
20230630,113800,63363562,630,630,630,630,0
20230630,113700,63363562,630,630,630,630,0
20230630,113600,63363562,630,630,630,630,0
20230630,113500,63363562,630,630,630,630,0
20230630,113400,63363562,630,630,630,630,0
20230630,113300,63363562,630,630,630,630,0
20230630,113200,63363562,630,630,630,630,0
20230630,113100,63363562,630,630,630,630,0
20230630,113000,63363562,630,630,630,630,0
20230630,112900,63363562,630,630,630,630,0
20230630,112800,63363562,630,630,630,630,3
20230630,112700,63361672,630,630,630,630,0
20230630,112600,63361672,630,630,630,630,0
20230630,112500,63361672,630,630,630,630,0
20230630,112400,63361672,630,630,630,630,1
20230630,112300,63361042,629,629,629,629,0
20230630,112200,63361042,629,629,629,629,0
20230630,112100,63361042,629,629,629,629,0
20230630,112000,63361042,629,629,629,629,0
20230630,111900,63361042,629,629,629,629,0
20230630,111800,63361042,629,629,629,629,0
20230630,111700,63361042,629,629,629,629,200
20230630,111600,63235242,629,629,629,629,55
20230630,111500,63200647,629,629,629,629,86
20230630,111400,63146553,629,629,629,629,235
20230630,111300,62998738,629,629,629,629,100
20230630,111200,62935838,626,626,626,626,0
20230630,111100,62935838,626,626,626,626,100
20230630,111000,62873238,626,628,628,626,220
20230630,110900,62735301,629,629,629,629,0
20230630,110800,62735301,629,629,629,629,0
20230630,110700,62735301,629,629,629,629,0
20230630,110600,62735301,629,629,629,629,0
20230630,110500,62735301,629,629,629,629,0
20230630,110400,62735301,629,628,629,628,41
20230630,110300,62709542,628,628,628,628,0
20230630,110200,62709542,628,628,628,628,10
20230630,110100,62703262,628,630,630,628,150
20230630,110000,62608892,629,631,631,629,40
20230630,105900,62583682,631,631,631,631,8
20230630,105800,62578634,631,631,631,631,0
20230630,105700,62578634,631,631,631,631,0
20230630,105600,62578634,631,630,631,630,1000
20230630,105500,61947674,631,631,631,631,0
20230630,105400,61947674,631,628,631,628,4284
20230630,105300,59245214,627,627,627,627,0
20230630,105200,59245214,627,627,627,627,0
20230630,105100,59245214,627,627,627,627,0
20230630,105000,59245214,627,627,627,627,0
20230630,104900,59245214,627,627,627,627,0
20230630,104800,59245214,627,627,627,627,3
20230630,104700,59243333,627,627,627,627,2
20230630,104600,59242079,628,627,628,627,5401
20230630,104500,55852962,626,626,626,626,53
20230630,104400,55819784,627,627,627,627,0
20230630,104300,55819784,627,627,627,627,0
20230630,104200,55819784,627,627,627,627,0
20230630,104100,55819784,627,627,627,627,0
20230630,104000,55819784,627,627,627,627,2
20230630,103900,55818530,626,626,626,626,0
20230630,103800,55818530,626,626,626,626,0
20230630,103700,55818530,626,626,626,626,0
20230630,103600,55818530,626,626,626,626,0
20230630,103500,55818530,626,626,626,626,0
20230630,103400,55818530,626,626,626,626,0
20230630,103300,55818530,626,626,626,626,0
20230630,103200,55818530,626,626,626,626,0
20230630,103100,55818530,626,626,626,626,5
20230630,103000,55815400,626,625,626,625,800
20230630,102900,55315199,622,622,622,622,1
20230630,102800,55314577,622,622,622,622,10
20230630,102700,55308357,623,623,623,623,0
20230630,102600,55308357,623,623,623,623,51
20230630,102500,55276584,625,625,625,625,0
20230630,102400,55276584,625,625,625,625,0
20230630,102300,55276584,625,625,625,625,0
20230630,102200,55276584,625,625,625,625,0
20230630,102100,55276584,625,625,625,625,0
20230630,102000,55276584,625,625,625,625,0
20230630,101900,55276584,625,625,625,625,0
20230630,101800,55276584,625,621,625,621,300
20230630,101700,55090280,621,621,621,621,0
20230630,101600,55090280,621,621,621,621,0
20230630,101500,55090280,621,621,621,621,0
20230630,101400,55090280,621,621,621,621,0
20230630,101300,55090280,621,621,621,621,30
20230630,101200,55071650,621,621,621,621,0
20230630,101100,55071650,621,621,621,621,0
20230630,101000,55071650,621,621,621,621,0
20230630,100900,55071650,621,621,621,621,0
20230630,100800,55071650,621,621,621,621,50
20230630,100700,55040600,620,620,620,620,0
20230630,100600,55040600,620,620,620,620,0
20230630,100500,55040600,620,620,620,620,0
20230630,100400,55040600,620,622,622,620,2389
20230630,100300,53556306,622,622,622,622,0
20230630,100200,53556306,622,622,622,622,0
20230630,100100,53556306,622,622,622,622,0
20230630,100000,53556306,622,622,622,622,0
20230630,095900,53556306,622,623,623,622,4234
20230630,095800,50922565,622,622,622,622,0
20230630,095700,50922565,622,622,622,622,0
20230630,095600,50922565,622,622,622,622,1
20230630,095500,50921943,622,623,623,622,790
20230630,095400,50429985,627,627,627,627,0
20230630,095300,50429985,627,627,627,627,0
20230630,095200,50429985,627,627,627,627,0
20230630,095100,50429985,627,628,628,627,3981
20230630,095000,47933895,627,624,627,624,4889
20230630,094900,44869340,624,624,624,624,0
20230630,094800,44869340,624,624,624,624,608
20230630,094700,44489948,623,623,623,623,529
20230630,094600,44160381,623,623,623,623,0
20230630,094500,44160381,623,623,623,623,0
20230630,094400,44160381,623,623,623,623,5
20230630,094300,44157266,622,622,622,622,297
20230630,094200,43972532,622,622,622,622,0
20230630,094100,43972532,622,622,622,622,98
20230630,094000,43911576,622,622,622,622,193
20230630,093900,43791530,622,622,622,622,0
20230630,093800,43791530,622,622,622,622,13
20230630,093700,43783444,622,622,622,622,2
20230630,093600,43782200,622,621,622,621,964
20230630,093500,43183551,621,621,621,621,1
20230630,093400,43182930,621,620,621,620,1001
20230630,093300,42561449,621,621,621,621,51
20230630,093200,42529778,618,618,618,618,1269
20230630,093100,41745536,623,623,623,623,1
20230630,093000,41744913,618,619,619,618,3947
20230630,092900,39304536,626,620,626,619,357
20230630,092800,39083290,626,626,626,626,1
20230630,092700,39082664,620,620,620,620,0
20230630,092600,39082664,620,620,620,620,100
20230630,092500,39020664,620,622,622,620,80
20230630,092400,38971002,626,626,626,626,0
20230630,092300,38971002,626,626,626,626,0
20230630,092200,38971002,626,627,627,622,102
20230630,092100,38907549,626,620,626,620,15392
20230630,092000,29272352,617,622,626,617,20102
20230630,091900,16816201,622,622,622,622,500
20230630,091800,16505201,623,623,623,623,2897
20230630,091700,14700370,623,628,628,623,401
20230630,091600,14450358,628,628,628,628,0
20230630,091500,14450358,628,628,628,628,0
20230630,091400,14450358,628,628,628,628,100
20230630,091300,14387558,628,628,628,628,2
20230630,091200,14386302,624,624,624,624,100
20230630,091100,14323902,624,624,624,623,7414
20230630,091000,9704434,624,625,629,624,5124
20230630,090900,6482061,625,628,628,625,234
20230630,090800,6335551,629,629,629,629,45
20230630,090700,6307246,629,629,629,629,236
20230630,090600,6158802,629,631,631,628,3766
20230630,090500,3787172,631,630,631,630,4841
20230630,090400,733950,630,630,630,630,40
20230630,090300,708750,630,630,630,630,200
20230630,090200,582750,630,630,630,630,0
20230630,090100,582750,630,630,630,630,0
20230630,090000,582750,630,630,630,630,925