stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184700,62548270,583,583,583,583,3318
20230630,184600,62548270,583,583,583,583,0
20230630,184500,62548270,583,583,583,583,0
20230630,184400,62548270,583,583,583,583,0
20230630,184300,62548270,583,583,583,583,0
20230630,184200,62548270,583,583,583,583,0
20230630,184100,62548270,583,583,583,583,0
20230630,184000,62548270,583,583,583,583,0
20230630,183900,62548270,583,583,583,583,0
20230630,183800,62548270,583,583,583,583,0
20230630,183700,62548270,583,583,583,583,0
20230630,183600,62548270,583,583,583,583,0
20230630,183500,62548270,583,583,583,583,0
20230630,183400,62548270,583,583,583,583,0
20230630,183300,62548270,583,583,583,583,0
20230630,183200,62548270,583,583,583,583,0
20230630,183100,62548270,583,583,583,583,0
20230630,183000,62548270,583,583,583,583,0
20230630,182900,62548270,583,583,583,583,0
20230630,182800,62548270,583,583,583,583,0
20230630,182700,62548270,583,583,583,583,0
20230630,182600,62548270,583,583,583,583,0
20230630,182500,62548270,583,583,583,583,0
20230630,182400,62548270,583,583,583,583,0
20230630,182300,62548270,583,583,583,583,0
20230630,182200,62548270,583,583,583,583,0
20230630,182100,62548270,583,583,583,583,0
20230630,182000,62548270,583,583,583,583,0
20230630,181900,62548270,583,583,583,583,0
20230630,181800,62548270,583,583,583,583,0
20230630,181700,62548270,583,583,583,583,3318
20230630,181600,62548270,583,583,583,583,0
20230630,181500,62548270,583,583,583,583,0
20230630,181400,62548270,583,583,583,583,0
20230630,181300,62548270,583,583,583,583,0
20230630,181200,62548270,583,583,583,583,0
20230630,181100,62548270,583,583,583,583,0
20230630,181000,62548270,583,583,583,583,0
20230630,180900,62548270,583,583,583,583,0
20230630,180800,62548270,583,583,583,583,0
20230630,180700,62548270,583,583,583,583,0
20230630,180600,62548270,583,583,583,583,0
20230630,180500,62548270,583,583,583,583,0
20230630,180400,62548270,583,583,583,583,0
20230630,180300,62548270,583,583,583,583,0
20230630,180200,62548270,583,583,583,583,0
20230630,180100,62548270,583,583,583,583,0
20230630,180000,62548270,583,583,583,583,0
20230630,175900,62548270,583,583,583,583,0
20230630,175800,62548270,583,583,583,583,0
20230630,175700,62548270,583,583,583,583,0
20230630,175600,62548270,583,583,583,583,0
20230630,175500,62548270,583,583,583,583,0
20230630,175400,62548270,583,583,583,583,0
20230630,175300,62548270,583,583,583,583,0
20230630,175200,62548270,583,583,583,583,0
20230630,175100,62548270,583,583,583,583,0
20230630,175000,62548270,583,583,583,583,0
20230630,174900,62548270,583,583,583,583,0
20230630,174800,62548270,583,583,583,583,0
20230630,174700,62548270,583,583,583,583,3318
20230630,174600,62548270,583,583,583,583,0
20230630,174500,62548270,583,583,583,583,0
20230630,174400,62548270,583,583,583,583,0
20230630,174300,62548270,583,583,583,583,0
20230630,174200,62548270,583,583,583,583,0
20230630,174100,62548270,583,583,583,583,0
20230630,174000,62548270,583,583,583,583,0
20230630,173900,62548270,583,583,583,583,0
20230630,173800,62548270,583,583,583,583,0
20230630,173700,62548270,583,583,583,583,0
20230630,173600,62548270,583,583,583,583,0
20230630,173500,62548270,583,583,583,583,0
20230630,173400,62548270,583,583,583,583,0
20230630,173300,62548270,583,583,583,583,0
20230630,173200,62548270,583,583,583,583,0
20230630,173100,62548270,583,583,583,583,0
20230630,173000,62548270,583,583,583,583,0
20230630,172900,62548270,583,583,583,583,0
20230630,172800,62548270,583,583,583,583,0
20230630,172700,62548270,583,583,583,583,0
20230630,172600,62548270,583,583,583,583,0
20230630,172500,62548270,583,583,583,583,0
20230630,172400,62548270,583,583,583,583,0
20230630,172300,62548270,583,583,583,583,0
20230630,172200,62548270,583,583,583,583,0
20230630,172100,62548270,583,583,583,583,0
20230630,172000,62548270,583,583,583,583,0
20230630,171900,62548270,583,583,583,583,0
20230630,171800,62548270,583,583,583,583,0
20230630,171700,62548270,583,583,583,583,3318
20230630,171600,62548270,583,583,583,583,0
20230630,171500,62548270,583,583,583,583,0
20230630,171400,62548270,583,583,583,583,0
20230630,171300,62548270,583,583,583,583,0
20230630,171200,62548270,583,583,583,583,0
20230630,171100,62548270,583,583,583,583,0
20230630,171000,62548270,583,583,583,583,0
20230630,170900,62548270,583,583,583,583,0
20230630,170800,62548270,583,583,583,583,0
20230630,170700,62548270,583,583,583,583,0
20230630,170600,62548270,583,583,583,583,0
20230630,170500,62548270,583,583,583,583,0
20230630,170400,62548270,583,583,583,583,0
20230630,170300,62548270,583,583,583,583,0
20230630,170200,62548270,583,583,583,583,0
20230630,170100,62548270,583,583,583,583,0
20230630,170000,62548270,583,583,583,583,0
20230630,165900,62548270,583,583,583,583,0
20230630,165800,62548270,583,583,583,583,0
20230630,165700,62548270,583,583,583,583,0
20230630,165600,62548270,583,583,583,583,0
20230630,165500,62548270,583,583,583,583,0
20230630,165400,62548270,583,583,583,583,0
20230630,165300,62548270,583,583,583,583,0
20230630,165200,62548270,583,583,583,583,0
20230630,165100,62548270,583,583,583,583,0
20230630,165000,62548270,583,583,583,583,0
20230630,164900,62548270,583,583,583,583,0
20230630,164800,62548270,583,583,583,583,0
20230630,164700,62548270,583,583,583,583,3318
20230630,164600,62548270,583,583,583,583,0
20230630,164500,62548270,583,583,583,583,0
20230630,164400,62548270,583,583,583,583,0
20230630,164300,62548270,583,583,583,583,0
20230630,164200,62548270,583,583,583,583,0
20230630,164100,62548270,583,583,583,583,0
20230630,164000,62548270,583,583,583,583,0
20230630,163900,62548270,583,583,583,583,0
20230630,163800,62548270,583,583,583,583,0
20230630,163700,62548270,583,583,583,583,0
20230630,163600,62548270,583,583,583,583,0
20230630,163500,62548270,583,583,583,583,0
20230630,163400,62548270,583,583,583,583,0
20230630,163300,62548270,583,583,583,583,0
20230630,163200,62548270,583,583,583,583,0
20230630,163100,62548270,583,583,583,583,0
20230630,163000,62548270,583,583,583,583,0
20230630,162900,62548270,583,583,583,583,0
20230630,162800,62548270,583,583,583,583,0
20230630,162700,62548270,583,583,583,583,0
20230630,162600,62548270,583,583,583,583,0
20230630,162500,62548270,583,583,583,583,0
20230630,162400,62548270,583,583,583,583,0
20230630,162300,62548270,583,583,583,583,0
20230630,162200,62548270,583,583,583,583,0
20230630,162100,62548270,583,583,583,583,0
20230630,162000,62548270,583,583,583,583,0
20230630,161900,62548270,583,583,583,583,0
20230630,161800,62548270,583,583,583,583,0
20230630,161700,62548270,583,583,583,583,3318
20230630,161600,62548270,583,583,583,583,0
20230630,161500,62548270,583,583,583,583,0
20230630,161400,62548270,583,583,583,583,0
20230630,161300,62548270,583,583,583,583,0
20230630,161200,62548270,583,583,583,583,0
20230630,161100,62548270,583,583,583,583,0
20230630,161000,62548270,583,583,583,583,0
20230630,160900,62548270,583,583,583,583,0
20230630,160800,62548270,583,583,583,583,0
20230630,160700,62548270,583,583,583,583,0
20230630,160600,62548270,583,583,583,583,0
20230630,160500,62548270,583,583,583,583,0
20230630,160400,62548270,583,583,583,583,0
20230630,160300,62548270,583,583,583,583,0
20230630,160200,62548270,583,583,583,583,0
20230630,160100,62548270,583,583,583,583,0
20230630,160000,62548270,583,583,583,583,0
20230630,155900,62548270,583,583,583,583,0
20230630,155800,62548270,583,583,583,583,0
20230630,155700,62548270,583,583,583,583,0
20230630,155600,62548270,583,583,583,583,0
20230630,155500,62548270,583,583,583,583,0
20230630,155400,62548270,583,583,583,583,0
20230630,155300,62548270,583,583,583,583,0
20230630,155200,62548270,583,583,583,583,0
20230630,155100,62548270,583,583,583,583,0
20230630,155000,62548270,583,583,583,583,0
20230630,154900,62548270,583,583,583,583,0
20230630,154800,62548270,583,583,583,583,0
20230630,154700,62548270,583,583,583,583,3318
20230630,154600,62548270,583,583,583,583,0
20230630,154500,62548270,583,583,583,583,0
20230630,154400,62548270,583,583,583,583,0
20230630,154300,62548270,583,583,583,583,0
20230630,154200,62548270,583,583,583,583,0
20230630,154100,62548270,583,583,583,583,0
20230630,154000,62548270,583,583,583,583,0
20230630,153900,62548270,583,583,583,583,0
20230630,153800,62548270,583,583,583,583,0
20230630,153700,62548270,583,583,583,583,0
20230630,153600,62548270,583,583,583,583,0
20230630,153500,62548270,583,583,583,583,0
20230630,153400,62548270,583,583,583,583,0
20230630,153300,62548270,583,583,583,583,0
20230630,153200,62548270,583,583,583,583,0
20230630,153100,62548270,583,583,583,583,0
20230630,153000,62548270,583,583,583,583,3318
20230630,152900,60613876,584,584,584,584,0
20230630,152800,60613876,584,584,584,584,0
20230630,152700,60613876,584,584,584,584,0
20230630,152600,60613876,584,584,584,584,0
20230630,152500,60613876,584,584,584,584,0
20230630,152400,60613876,584,584,584,584,0
20230630,152300,60613876,584,584,584,584,0
20230630,152200,60613876,584,584,584,584,0
20230630,152100,60613876,584,584,584,584,0
20230630,152000,60613876,584,584,584,584,0
20230630,151900,60613876,584,584,584,584,0
20230630,151800,60613876,584,584,584,583,3
20230630,151700,60612125,583,583,584,583,13095
20230630,151600,52977729,583,583,583,583,0
20230630,151500,52977729,583,582,583,582,420
20230630,151400,52733288,583,583,583,583,0
20230630,151300,52733288,583,583,583,583,18
20230630,151200,52722794,583,583,583,583,0
20230630,151100,52722794,583,582,583,582,101
20230630,151000,52664011,583,583,583,583,1
20230630,150900,52663428,581,583,583,581,102
20230630,150800,52603966,583,583,583,583,0
20230630,150700,52603966,583,581,583,581,2
20230630,150600,52602802,583,583,583,583,0
20230630,150500,52602802,583,583,583,583,55
20230630,150400,52570737,584,584,584,584,0
20230630,150300,52570737,584,584,584,584,0
20230630,150200,52570737,584,584,584,584,1
20230630,150100,52570153,579,583,583,579,332
20230630,150000,52377856,584,584,584,584,17
20230630,145900,52367928,584,584,584,584,219
20230630,145800,52240032,584,584,584,584,0
20230630,145700,52240032,584,584,584,584,1
20230630,145600,52239448,581,584,584,581,501
20230630,145500,51948364,583,583,583,583,4803
20230630,145400,49148215,583,582,583,582,4198
20230630,145300,46704978,582,582,582,582,0
20230630,145200,46704978,582,582,582,582,0
20230630,145100,46704978,582,582,582,582,0
20230630,145000,46704978,582,582,582,582,0
20230630,144900,46704978,582,582,582,582,0
20230630,144800,46704978,582,582,582,582,0
20230630,144700,46704978,582,582,582,582,0
20230630,144600,46704978,582,582,582,582,0
20230630,144500,46704978,582,582,582,582,1
20230630,144400,46704396,579,579,579,579,0
20230630,144300,46704396,579,579,579,579,0
20230630,144200,46704396,579,580,580,579,1500
20230630,144100,45834397,581,581,581,581,0
20230630,144000,45834397,581,581,581,581,0
20230630,143900,45834397,581,581,581,581,0
20230630,143800,45834397,581,581,581,581,0
20230630,143700,45834397,581,581,581,581,1000
20230630,143600,45253397,582,583,583,582,21
20230630,143500,45241155,583,583,583,583,0
20230630,143400,45241155,583,583,583,583,0
20230630,143300,45241155,583,583,583,583,1
20230630,143200,45240572,583,583,583,583,0
20230630,143100,45240572,583,583,583,583,0
20230630,143000,45240572,583,583,583,583,0
20230630,142900,45240572,583,583,583,583,0
20230630,142800,45240572,583,583,583,583,15
20230630,142700,45231827,583,583,583,583,0
20230630,142600,45231827,583,583,583,583,0
20230630,142500,45231827,583,583,583,583,0
20230630,142400,45231827,583,583,583,583,5
20230630,142300,45228912,583,583,583,583,0
20230630,142200,45228912,583,583,583,583,35
20230630,142100,45208507,583,583,583,583,0
20230630,142000,45208507,583,583,583,583,0
20230630,141900,45208507,583,583,583,583,30
20230630,141800,45191017,583,583,583,583,0
20230630,141700,45191017,583,583,583,583,0
20230630,141600,45191017,583,583,583,583,6
20230630,141500,45187519,583,583,583,583,0
20230630,141400,45187519,583,583,583,583,0
20230630,141300,45187519,583,583,583,583,0
20230630,141200,45187519,583,583,583,583,0
20230630,141100,45187519,583,583,583,583,1
20230630,141000,45186936,582,582,582,582,0
20230630,140900,45186936,582,582,582,582,0
20230630,140800,45186936,582,582,582,582,0
20230630,140700,45186936,582,582,582,582,0
20230630,140600,45186936,582,582,582,582,600
20230630,140500,44837736,583,582,583,582,101
20230630,140400,44778953,582,582,582,582,200
20230630,140300,44662553,583,583,583,583,1
20230630,140200,44661970,582,582,582,582,181
20230630,140100,44556628,582,582,582,582,20
20230630,140000,44544988,583,583,583,583,0
20230630,135900,44544988,583,583,583,583,0
20230630,135800,44544988,583,583,583,583,0
20230630,135700,44544988,583,581,583,581,14
20230630,135600,44536828,583,583,583,583,20
20230630,135500,44525168,583,583,583,583,10
20230630,135400,44519338,583,583,583,583,0
20230630,135300,44519338,583,583,583,583,1
20230630,135200,44518755,583,583,583,583,0
20230630,135100,44518755,583,583,583,583,20
20230630,135000,44507095,583,583,583,583,10
20230630,134900,44501265,583,583,583,583,0
20230630,134800,44501265,583,583,583,583,0
20230630,134700,44501265,583,583,583,583,0
20230630,134600,44501265,583,583,583,583,0
20230630,134500,44501265,583,583,583,583,0
20230630,134400,44501265,583,583,583,583,100
20230630,134300,44442965,583,583,583,583,100
20230630,134200,44384665,583,583,583,583,2
20230630,134100,44383499,582,582,582,582,122
20230630,134000,44312495,582,582,582,582,0
20230630,133900,44312495,582,582,582,582,0
20230630,133800,44312495,582,582,582,582,10
20230630,133700,44306675,583,583,583,583,0
20230630,133600,44306675,583,583,583,583,0
20230630,133500,44306675,583,583,583,583,1
20230630,133400,44306092,583,583,583,583,0
20230630,133300,44306092,583,583,583,583,0
20230630,133200,44306092,583,583,583,583,0
20230630,133100,44306092,583,583,583,583,0
20230630,133000,44306092,583,583,583,583,15
20230630,132900,44297347,583,583,583,583,0
20230630,132800,44297347,583,583,583,583,0
20230630,132700,44297347,583,583,583,583,13
20230630,132600,44289768,583,583,583,583,0
20230630,132500,44289768,583,583,583,583,0
20230630,132400,44289768,583,583,583,583,0
20230630,132300,44289768,583,583,583,583,0
20230630,132200,44289768,583,583,583,583,1
20230630,132100,44289185,583,583,583,583,0
20230630,132000,44289185,583,583,583,583,0
20230630,131900,44289185,583,583,583,583,0
20230630,131800,44289185,583,583,583,583,1
20230630,131700,44288602,583,582,583,581,1560
20230630,131600,43381432,582,583,583,582,213
20230630,131500,43257465,582,582,582,582,1
20230630,131400,43256883,583,583,583,583,10
20230630,131300,43251053,583,583,583,583,0
20230630,131200,43251053,583,583,583,583,10
20230630,131100,43245223,583,583,583,583,1
20230630,131000,43244640,582,584,584,582,131
20230630,130900,43168306,584,584,584,584,10
20230630,130800,43162466,584,584,584,584,10
20230630,130700,43156626,584,583,584,583,417
20230630,130600,42913498,583,583,583,583,20
20230630,130500,42901838,583,583,583,583,1
20230630,130400,42901255,583,583,583,583,20
20230630,130300,42889595,583,583,583,583,0
20230630,130200,42889595,583,583,583,583,30
20230630,130100,42872105,583,583,583,583,0
20230630,130000,42872105,583,583,583,583,31
20230630,125900,42854032,584,584,584,584,0
20230630,125800,42854032,584,583,584,583,1009
20230630,125700,42265765,582,582,582,582,610
20230630,125600,41910745,582,580,582,580,2361
20230630,125500,40541313,580,580,580,580,0
20230630,125400,40541313,580,580,580,580,0
20230630,125300,40541313,580,580,580,580,1
20230630,125200,40540733,580,580,580,580,2
20230630,125100,40539573,580,578,580,578,407
20230630,125000,40304325,580,580,580,580,1
20230630,124900,40303745,580,580,580,580,0
20230630,124800,40303745,580,580,580,580,0
20230630,124700,40303745,580,580,580,580,3
20230630,124600,40302005,580,580,580,580,1
20230630,124500,40301425,580,580,580,580,0
20230630,124400,40301425,580,580,580,580,0
20230630,124300,40301425,580,580,580,580,0
20230630,124200,40301425,580,580,580,580,0
20230630,124100,40301425,580,580,580,580,3
20230630,124000,40299685,580,580,580,580,0
20230630,123900,40299685,580,580,580,580,1
20230630,123800,40299105,578,578,578,578,200
20230630,123700,40183505,580,580,580,580,0
20230630,123600,40183505,580,580,580,580,0
20230630,123500,40183505,580,580,580,580,3
20230630,123400,40181765,580,580,580,580,3
20230630,123300,40180025,579,579,579,579,1
20230630,123200,40179446,580,580,580,580,0
20230630,123100,40179446,580,580,580,580,0
20230630,123000,40179446,580,580,580,580,0
20230630,122900,40179446,580,580,580,580,0
20230630,122800,40179446,580,580,580,580,0
20230630,122700,40179446,580,580,580,580,0
20230630,122600,40179446,580,580,580,580,201
20230630,122500,40062866,580,580,580,580,3
20230630,122400,40061126,580,580,580,580,5
20230630,122300,40058226,578,580,580,578,2
20230630,122200,40057068,580,580,580,580,0
20230630,122100,40057068,580,580,580,580,20
20230630,122000,40045468,580,580,580,580,1
20230630,121900,40044888,580,580,580,580,428
20230630,121800,39796648,580,579,580,579,316
20230630,121700,39613683,579,579,579,579,0
20230630,121600,39613683,579,579,579,579,0
20230630,121500,39613683,579,578,579,578,3
20230630,121400,39611947,579,579,579,579,1
20230630,121300,39611368,579,578,579,578,1000
20230630,121200,39032381,578,578,578,578,150
20230630,121100,38945681,579,579,579,579,1
20230630,121000,38945102,579,579,579,579,3
20230630,120900,38943365,579,579,579,579,1
20230630,120800,38942786,579,579,579,579,1
20230630,120700,38942207,579,578,579,575,27073
20230630,120600,23366034,579,579,579,579,0
20230630,120500,23366034,579,579,579,579,30
20230630,120400,23348664,579,579,579,579,1
20230630,120300,23348085,579,579,579,579,1
20230630,120200,23347506,579,579,579,579,0
20230630,120100,23347506,579,579,579,579,32
20230630,120000,23328978,579,579,579,579,0
20230630,115900,23328978,579,579,579,579,0
20230630,115800,23328978,579,579,579,579,0
20230630,115700,23328978,579,579,579,579,0
20230630,115600,23328978,579,579,579,579,0
20230630,115500,23328978,579,579,579,579,0
20230630,115400,23328978,579,580,580,579,118
20230630,115300,23260655,579,579,579,579,0
20230630,115200,23260655,579,579,579,579,1
20230630,115100,23260076,580,580,580,580,2
20230630,115000,23258916,580,580,580,580,0
20230630,114900,23258916,580,580,580,580,1
20230630,114800,23258336,580,580,580,580,0
20230630,114700,23258336,580,580,580,580,0
20230630,114600,23258336,580,580,580,580,0
20230630,114500,23258336,580,580,580,580,3
20230630,114400,23256596,580,580,580,580,3
20230630,114300,23254856,580,580,580,580,6
20230630,114200,23251376,580,580,580,580,0
20230630,114100,23251376,580,580,580,580,1
20230630,114000,23250796,580,580,580,580,0
20230630,113900,23250796,580,580,580,580,1
20230630,113800,23250216,580,580,580,580,0
20230630,113700,23250216,580,580,580,580,1
20230630,113600,23249636,580,580,580,580,2001
20230630,113500,22089056,580,580,580,580,50
20230630,113400,22060056,580,580,580,580,0
20230630,113300,22060056,580,580,580,580,15
20230630,113200,22051356,580,580,580,580,0
20230630,113100,22051356,580,579,580,579,3
20230630,113000,22049617,580,580,580,580,1
20230630,112900,22049037,580,580,580,580,15
20230630,112800,22040337,580,580,580,580,0
20230630,112700,22040337,580,580,580,580,0
20230630,112600,22040337,580,580,580,580,0
20230630,112500,22040337,580,580,580,580,0
20230630,112400,22040337,580,580,580,580,0
20230630,112300,22040337,580,580,580,580,2
20230630,112200,22039177,580,580,580,580,0
20230630,112100,22039177,580,580,580,580,0
20230630,112000,22039177,580,580,580,580,0
20230630,111900,22039177,580,580,580,580,1
20230630,111800,22038597,580,580,580,580,200
20230630,111700,21922597,580,580,580,580,0
20230630,111600,21922597,580,580,580,580,4
20230630,111500,21920277,580,580,580,580,0
20230630,111400,21920277,580,580,580,580,0
20230630,111300,21920277,580,580,580,580,1
20230630,111200,21919697,580,580,580,580,0
20230630,111100,21919697,580,580,580,580,127
20230630,111000,21846037,580,580,580,580,0
20230630,110900,21846037,580,580,580,580,0
20230630,110800,21846037,580,580,580,580,0
20230630,110700,21846037,580,580,580,580,2
20230630,110600,21844877,580,579,580,579,501
20230630,110500,21554797,579,579,579,579,413
20230630,110400,21315670,580,580,580,580,0
20230630,110300,21315670,580,580,580,580,0
20230630,110200,21315670,580,580,580,580,1
20230630,110100,21315090,579,579,579,579,163
20230630,110000,21220713,580,580,580,580,10
20230630,105900,21214913,580,580,580,580,0
20230630,105800,21214913,580,580,580,580,0
20230630,105700,21214913,580,580,580,580,0
20230630,105600,21214913,580,580,580,580,0
20230630,105500,21214913,580,580,580,580,0
20230630,105400,21214913,580,580,580,580,0
20230630,105300,21214913,580,580,580,580,0
20230630,105200,21214913,580,580,580,580,0
20230630,105100,21214913,580,579,580,579,7
20230630,105000,21210854,578,578,578,578,100
20230630,104900,21153054,579,579,579,579,0
20230630,104800,21153054,579,579,579,579,0
20230630,104700,21153054,579,579,579,579,0
20230630,104600,21153054,579,579,579,579,162
20230630,104500,21059256,580,579,580,579,403
20230630,104400,20825917,579,579,579,579,0
20230630,104300,20825917,579,579,579,579,0
20230630,104200,20825917,579,579,579,579,0
20230630,104100,20825917,579,579,579,579,0
20230630,104000,20825917,579,579,580,579,1272
20230630,103900,20089428,579,579,579,579,100
20230630,103800,20031528,580,580,580,580,9
20230630,103700,20026308,580,580,580,580,0
20230630,103600,20026308,580,580,580,580,970
20230630,103500,19463708,580,580,580,580,0
20230630,103400,19463708,580,580,580,580,0
20230630,103300,19463708,580,580,580,580,0
20230630,103200,19463708,580,580,580,580,0
20230630,103100,19463708,580,580,580,580,0
20230630,103000,19463708,580,580,580,580,5
20230630,102900,19460808,580,580,580,580,0
20230630,102800,19460808,580,580,580,580,0
20230630,102700,19460808,580,580,580,580,0
20230630,102600,19460808,580,580,580,580,0
20230630,102500,19460808,580,580,580,580,0
20230630,102400,19460808,580,580,580,580,21
20230630,102300,19448628,577,580,580,577,36
20230630,102200,19427842,580,580,580,580,19
20230630,102100,19416822,580,580,580,580,2037
20230630,102000,18235362,582,581,582,580,6
20230630,101900,18231875,580,580,580,580,47
20230630,101800,18204615,580,580,580,580,0
20230630,101700,18204615,580,580,580,580,0
20230630,101600,18204615,580,580,580,580,90
20230630,101500,18152415,577,577,577,577,0
20230630,101400,18152415,577,577,577,577,0
20230630,101300,18152415,577,577,577,577,1
20230630,101200,18151838,580,580,580,580,0
20230630,101100,18151838,580,580,580,580,19
20230630,101000,18140818,580,580,580,580,7
20230630,100900,18136758,580,580,580,580,135
20230630,100800,18058458,577,577,577,577,1
20230630,100700,18057881,577,577,577,577,1
20230630,100600,18057304,577,577,577,577,100
20230630,100500,17999604,581,581,581,581,11
20230630,100400,17993213,580,580,580,580,215
20230630,100300,17868513,580,580,580,580,0
20230630,100200,17868513,580,580,580,580,0
20230630,100100,17868513,580,580,580,580,0
20230630,100000,17868513,580,580,580,580,0
20230630,095900,17868513,580,580,580,580,1
20230630,095800,17867933,580,580,580,580,0
20230630,095700,17867933,580,580,580,580,0
20230630,095600,17867933,580,580,580,580,0
20230630,095500,17867933,580,580,580,580,200
20230630,095400,17751933,581,581,581,581,37
20230630,095300,17730436,581,581,581,581,12
20230630,095200,17723464,581,581,581,581,0
20230630,095100,17723464,581,581,581,581,258
20230630,095000,17573566,581,580,581,580,1003
20230630,094900,16990826,580,580,580,580,1028
20230630,094800,16394586,580,580,580,580,1044
20230630,094700,15789066,577,577,577,577,0
20230630,094600,15789066,577,577,577,577,0
20230630,094500,15789066,577,577,577,577,1
20230630,094400,15788489,578,578,578,578,975
20230630,094300,15224939,580,580,580,580,0
20230630,094200,15224939,580,580,580,580,0
20230630,094100,15224939,580,580,580,580,1
20230630,094000,15224359,578,578,578,578,3
20230630,093900,15222625,580,580,580,580,0
20230630,093800,15222625,580,580,580,580,18
20230630,093700,15212185,580,580,580,579,538
20230630,093600,14900147,580,580,580,580,1527
20230630,093500,14014487,580,580,580,580,3000
20230630,093400,12274487,581,578,581,578,59
20230630,093300,12240211,581,581,581,581,0
20230630,093200,12240211,581,581,581,581,1
20230630,093100,12239630,581,581,581,581,1
20230630,093000,12239049,581,581,581,581,1
20230630,092900,12238468,581,581,581,581,1
20230630,092800,12237887,580,580,580,580,802
20230630,092700,11772727,580,578,580,578,1004
20230630,092600,11192409,578,580,580,578,261
20230630,092500,11041529,581,581,581,581,10
20230630,092400,11035719,580,580,580,580,10
20230630,092300,11029919,581,580,581,580,53
20230630,092200,10999177,580,580,580,580,4
20230630,092100,10996857,581,581,581,581,0
20230630,092000,10996857,581,578,581,578,511
20230630,091900,10701496,582,582,582,582,1
20230630,091800,10700914,578,582,582,578,170
20230630,091700,10601978,582,581,582,581,126
20230630,091600,10528771,581,581,581,581,72
20230630,091500,10486939,581,581,581,581,0
20230630,091400,10486939,581,582,582,581,729
20230630,091300,10063240,582,582,582,578,1902
20230630,091200,8963876,578,577,579,577,1785
20230630,091100,7932001,578,579,582,578,5370
20230630,091000,4826450,582,578,582,578,3
20230630,090900,4824712,578,582,582,578,272
20230630,090800,4666412,582,581,582,581,163
20230630,090700,4571659,578,578,578,578,138
20230630,090600,4491895,578,578,578,578,253
20230630,090500,4345661,578,578,578,578,99
20230630,090400,4288439,578,582,582,578,1501
20230630,090300,3420857,578,578,578,578,0
20230630,090200,3420857,578,578,578,578,0
20230630,090100,3420857,578,578,583,578,568
20230630,090000,3092548,578,576,578,576,5369