stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185500,1072172716,430,430,430,430,108457
20230630,185400,1072172716,430,430,430,430,0
20230630,185300,1072172716,430,430,430,430,0
20230630,185200,1072172716,430,430,430,430,0
20230630,185100,1072172716,430,430,430,430,0
20230630,185000,1072172716,430,430,430,430,0
20230630,184900,1072172716,430,430,430,430,0
20230630,184800,1072172716,430,430,430,430,0
20230630,184700,1072172716,430,430,430,430,0
20230630,184600,1072172716,430,430,430,430,0
20230630,184500,1072172716,430,430,430,430,0
20230630,184400,1072172716,430,430,430,430,0
20230630,184300,1072172716,430,430,430,430,0
20230630,184200,1072172716,430,430,430,430,0
20230630,184100,1072172716,430,430,430,430,0
20230630,184000,1072172716,430,430,430,430,0
20230630,183900,1072172716,430,430,430,430,0
20230630,183800,1072172716,430,430,430,430,0
20230630,183700,1072172716,430,430,430,430,0
20230630,183600,1072172716,430,430,430,430,0
20230630,183500,1072172716,430,430,430,430,0
20230630,183400,1072172716,430,430,430,430,0
20230630,183300,1072172716,430,430,430,430,0
20230630,183200,1072172716,430,430,430,430,0
20230630,183100,1072172716,430,430,430,430,0
20230630,183000,1072172716,430,430,430,430,0
20230630,182900,1072172716,430,430,430,430,0
20230630,182800,1072172716,430,430,430,430,0
20230630,182700,1072172716,430,430,430,430,0
20230630,182600,1072172716,430,430,430,430,0
20230630,182500,1072172716,430,430,430,430,108457
20230630,182400,1072172716,430,430,430,430,0
20230630,182300,1072172716,430,430,430,430,0
20230630,182200,1072172716,430,430,430,430,0
20230630,182100,1072172716,430,430,430,430,0
20230630,182000,1072172716,430,430,430,430,0
20230630,181900,1072172716,430,430,430,430,0
20230630,181800,1072172716,430,430,430,430,0
20230630,181700,1072172716,430,430,430,430,0
20230630,181600,1072172716,430,430,430,430,0
20230630,181500,1072172716,430,430,430,430,0
20230630,181400,1072172716,430,430,430,430,0
20230630,181300,1072172716,430,430,430,430,0
20230630,181200,1072172716,430,430,430,430,0
20230630,181100,1072172716,430,430,430,430,0
20230630,181000,1072172716,430,430,430,430,0
20230630,180900,1072172716,430,430,430,430,0
20230630,180800,1072172716,430,430,430,430,0
20230630,180700,1072172716,430,430,430,430,0
20230630,180600,1072172716,430,430,430,430,0
20230630,180500,1072172716,430,430,430,430,0
20230630,180400,1072172716,430,430,430,430,0
20230630,180300,1072172716,430,430,430,430,0
20230630,180200,1072172716,430,430,430,430,0
20230630,180100,1072172716,430,430,430,430,0
20230630,180000,1072172716,430,430,430,430,0
20230630,175900,1072172716,430,430,430,430,0
20230630,175800,1072172716,430,430,430,430,0
20230630,175700,1072172716,430,430,430,430,0
20230630,175600,1072172716,430,430,430,430,0
20230630,175500,1072172716,430,430,430,430,108457
20230630,175400,1072172716,430,430,430,430,0
20230630,175300,1072172716,430,430,430,430,0
20230630,175200,1072172716,430,430,430,430,0
20230630,175100,1072172716,430,430,430,430,0
20230630,175000,1072172716,430,430,430,430,0
20230630,174900,1072172716,430,430,430,430,0
20230630,174800,1072172716,430,430,430,430,0
20230630,174700,1072172716,430,430,430,430,0
20230630,174600,1072172716,430,430,430,430,0
20230630,174500,1072172716,430,430,430,430,0
20230630,174400,1072172716,430,430,430,430,0
20230630,174300,1072172716,430,430,430,430,0
20230630,174200,1072172716,430,430,430,430,0
20230630,174100,1072172716,430,430,430,430,0
20230630,174000,1072172716,430,430,430,430,0
20230630,173900,1072172716,430,430,430,430,0
20230630,173800,1072172716,430,430,430,430,0
20230630,173700,1072172716,430,430,430,430,0
20230630,173600,1072172716,430,430,430,430,0
20230630,173500,1072172716,430,430,430,430,0
20230630,173400,1072172716,430,430,430,430,0
20230630,173300,1072172716,430,430,430,430,0
20230630,173200,1072172716,430,430,430,430,0
20230630,173100,1072172716,430,430,430,430,0
20230630,173000,1072172716,430,430,430,430,0
20230630,172900,1072172716,430,430,430,430,0
20230630,172800,1072172716,430,430,430,430,0
20230630,172700,1072172716,430,430,430,430,0
20230630,172600,1072172716,430,430,430,430,0
20230630,172500,1072172716,430,430,430,430,108457
20230630,172400,1072172716,430,430,430,430,0
20230630,172300,1072172716,430,430,430,430,0
20230630,172200,1072172716,430,430,430,430,0
20230630,172100,1072172716,430,430,430,430,0
20230630,172000,1072172716,430,430,430,430,0
20230630,171900,1072172716,430,430,430,430,0
20230630,171800,1072172716,430,430,430,430,0
20230630,171700,1072172716,430,430,430,430,0
20230630,171600,1072172716,430,430,430,430,0
20230630,171500,1072172716,430,430,430,430,0
20230630,171400,1072172716,430,430,430,430,0
20230630,171300,1072172716,430,430,430,430,0
20230630,171200,1072172716,430,430,430,430,0
20230630,171100,1072172716,430,430,430,430,0
20230630,171000,1072172716,430,430,430,430,0
20230630,170900,1072172716,430,430,430,430,0
20230630,170800,1072172716,430,430,430,430,0
20230630,170700,1072172716,430,430,430,430,0
20230630,170600,1072172716,430,430,430,430,0
20230630,170500,1072172716,430,430,430,430,0
20230630,170400,1072172716,430,430,430,430,0
20230630,170300,1072172716,430,430,430,430,0
20230630,170200,1072172716,430,430,430,430,0
20230630,170100,1072172716,430,430,430,430,0
20230630,170000,1072172716,430,430,430,430,0
20230630,165900,1072172716,430,430,430,430,0
20230630,165800,1072172716,430,430,430,430,0
20230630,165700,1072172716,430,430,430,430,0
20230630,165600,1072172716,430,430,430,430,0
20230630,165500,1072172716,430,430,430,430,108457
20230630,165400,1072172716,430,430,430,430,0
20230630,165300,1072172716,430,430,430,430,0
20230630,165200,1072172716,430,430,430,430,0
20230630,165100,1072172716,430,430,430,430,0
20230630,165000,1072172716,430,430,430,430,0
20230630,164900,1072172716,430,430,430,430,0
20230630,164800,1072172716,430,430,430,430,0
20230630,164700,1072172716,430,430,430,430,0
20230630,164600,1072172716,430,430,430,430,0
20230630,164500,1072172716,430,430,430,430,0
20230630,164400,1072172716,430,430,430,430,0
20230630,164300,1072172716,430,430,430,430,0
20230630,164200,1072172716,430,430,430,430,0
20230630,164100,1072172716,430,430,430,430,0
20230630,164000,1072172716,430,430,430,430,0
20230630,163900,1072172716,430,430,430,430,0
20230630,163800,1072172716,430,430,430,430,0
20230630,163700,1072172716,430,430,430,430,0
20230630,163600,1072172716,430,430,430,430,0
20230630,163500,1072172716,430,430,430,430,0
20230630,163400,1072172716,430,430,430,430,0
20230630,163300,1072172716,430,430,430,430,0
20230630,163200,1072172716,430,430,430,430,0
20230630,163100,1072172716,430,430,430,430,0
20230630,163000,1072172716,430,430,430,430,0
20230630,162900,1072172716,430,430,430,430,0
20230630,162800,1072172716,430,430,430,430,0
20230630,162700,1072172716,430,430,430,430,0
20230630,162600,1072172716,430,430,430,430,0
20230630,162500,1072172716,430,430,430,430,108457
20230630,162400,1072172716,430,430,430,430,0
20230630,162300,1072172716,430,430,430,430,0
20230630,162200,1072172716,430,430,430,430,0
20230630,162100,1072172716,430,430,430,430,0
20230630,162000,1072172716,430,430,430,430,0
20230630,161900,1072172716,430,430,430,430,0
20230630,161800,1072172716,430,430,430,430,0
20230630,161700,1072172716,430,430,430,430,0
20230630,161600,1072172716,430,430,430,430,0
20230630,161500,1072172716,430,430,430,430,0
20230630,161400,1072172716,430,430,430,430,0
20230630,161300,1072172716,430,430,430,430,0
20230630,161200,1072172716,430,430,430,430,0
20230630,161100,1072172716,430,430,430,430,0
20230630,161000,1072172716,430,430,430,430,0
20230630,160900,1072172716,430,430,430,430,0
20230630,160800,1072172716,430,430,430,430,0
20230630,160700,1072172716,430,430,430,430,0
20230630,160600,1072172716,430,430,430,430,0
20230630,160500,1072172716,430,430,430,430,0
20230630,160400,1072172716,430,430,430,430,0
20230630,160300,1072172716,430,430,430,430,0
20230630,160200,1072172716,430,430,430,430,0
20230630,160100,1072172716,430,430,430,430,0
20230630,160000,1072172716,430,430,430,430,0
20230630,155900,1072172716,430,430,430,430,0
20230630,155800,1072172716,430,430,430,430,0
20230630,155700,1072172716,430,430,430,430,0
20230630,155600,1072172716,430,430,430,430,0
20230630,155500,1072172716,430,430,430,430,108457
20230630,155400,1072172716,430,430,430,430,0
20230630,155300,1072172716,430,430,430,430,0
20230630,155200,1072172716,430,430,430,430,0
20230630,155100,1072172716,430,430,430,430,0
20230630,155000,1072172716,430,430,430,430,0
20230630,154900,1072172716,430,430,430,430,0
20230630,154800,1072172716,430,430,430,430,0
20230630,154700,1072172716,430,430,430,430,0
20230630,154600,1072172716,430,430,430,430,0
20230630,154500,1072172716,430,430,430,430,0
20230630,154400,1072172716,430,430,430,430,0
20230630,154300,1072172716,430,430,430,430,0
20230630,154200,1072172716,430,430,430,430,0
20230630,154100,1072172716,430,430,430,430,0
20230630,154000,1072172716,430,430,430,430,0
20230630,153900,1072172716,430,430,430,430,0
20230630,153800,1072172716,430,430,430,430,0
20230630,153700,1072172716,430,430,430,430,0
20230630,153600,1072172716,430,430,430,430,0
20230630,153500,1072172716,430,430,430,430,0
20230630,153400,1072172716,430,430,430,430,0
20230630,153300,1072172716,430,430,430,430,0
20230630,153200,1072172716,430,430,430,430,0
20230630,153100,1072172716,430,430,430,430,0
20230630,153000,1072172716,430,430,430,430,108457
20230630,152900,1025536206,434,434,434,434,0
20230630,152800,1025536206,434,434,434,434,0
20230630,152700,1025536206,434,434,434,434,0
20230630,152600,1025536206,434,434,434,434,0
20230630,152500,1025536206,434,434,434,434,0
20230630,152400,1025536206,434,434,434,434,0
20230630,152300,1025536206,434,434,434,434,0
20230630,152200,1025536206,434,434,434,434,0
20230630,152100,1025536206,434,434,434,434,0
20230630,152000,1025536206,434,434,434,434,0
20230630,151900,1025536206,434,434,434,431,27184
20230630,151800,1013773518,431,434,434,431,2475
20230630,151700,1012701218,433,433,433,433,917
20230630,151600,1012304157,432,433,434,432,90
20230630,151500,1012265178,433,433,434,432,5760
20230630,151400,1009775886,434,434,434,433,20
20230630,151300,1009767215,434,432,434,432,711
20230630,151200,1009459891,432,432,432,432,1
20230630,151100,1009459459,433,432,434,431,265
20230630,151000,1009344717,434,432,434,430,20
20230630,150900,1009336085,434,433,434,430,7064
20230630,150800,1006277774,433,431,433,430,13366
20230630,150700,1000516985,433,433,433,433,53
20230630,150600,1000494036,431,431,431,431,301
20230630,150500,1000364305,431,432,433,431,3324
20230630,150400,998928529,433,433,433,433,0
20230630,150300,998928529,433,431,433,431,3001
20230630,150200,997635096,433,433,433,433,1
20230630,150100,997634663,433,433,433,431,10633
20230630,150000,993035826,433,433,433,433,100
20230630,145900,992992526,431,431,431,431,0
20230630,145800,992992526,431,432,432,431,308
20230630,145700,992859473,432,434,434,432,3052
20230630,145600,991537681,433,433,433,433,5278
20230630,145500,989252307,432,432,432,432,0
20230630,145400,989252307,432,433,433,432,10001
20230630,145300,984931874,433,432,433,432,3512
20230630,145200,983414679,433,432,433,432,2579
20230630,145100,982300550,433,433,433,433,0
20230630,145000,982300550,433,433,433,433,1
20230630,144900,982300117,432,432,433,432,5420
20230630,144800,979958667,432,432,433,432,1839
20230630,144700,979164218,433,433,433,433,0
20230630,144600,979164218,433,434,434,433,2063
20230630,144500,978270929,434,433,434,433,114
20230630,144400,978221565,433,433,433,433,762
20230630,144300,977891619,433,433,434,433,1786
20230630,144200,977118279,433,434,434,433,24
20230630,144100,977107879,434,433,434,433,453
20230630,144000,976911729,433,433,433,433,0
20230630,143900,976911729,433,432,433,432,1501
20230630,143800,976263296,433,432,433,432,2
20230630,143700,976262431,432,433,434,432,583
20230630,143600,976010340,432,433,434,432,11062
20230630,143500,971209627,433,433,434,433,4205
20230630,143400,969388861,433,433,434,433,674
20230630,143300,969096968,434,434,434,433,2726
20230630,143200,967914089,435,434,435,434,236
20230630,143100,967811433,435,435,435,435,4
20230630,143000,967809693,434,434,434,434,297
20230630,142900,967680795,434,435,435,433,128
20230630,142800,967625286,435,432,435,432,22005
20230630,142700,958109978,432,432,432,432,4
20230630,142600,958108250,431,431,431,431,59
20230630,142500,958082821,432,432,432,432,0
20230630,142400,958082821,432,432,432,431,227
20230630,142300,957984982,432,432,433,432,6001
20230630,142200,955392549,432,432,432,432,117
20230630,142100,955342005,432,432,432,432,200
20230630,142000,955255605,432,432,432,432,0
20230630,141900,955255605,432,430,432,430,7874
20230630,141800,951869764,430,432,432,430,611
20230630,141700,951607012,430,430,432,430,1546
20230630,141600,950942228,432,432,432,432,0
20230630,141500,950942228,432,432,432,432,0
20230630,141400,950942228,432,432,432,432,1
20230630,141300,950941796,431,431,431,431,111
20230630,141200,950893955,431,431,431,431,881
20230630,141100,950514244,431,432,432,431,524
20230630,141000,950288376,432,432,432,432,1679
20230630,140900,949563048,432,432,433,432,1156
20230630,140800,949062856,432,432,432,432,1497
20230630,140700,948416152,431,432,432,431,5090
20230630,140600,946217453,432,431,432,431,1839
20230630,140500,945424732,431,431,431,431,1337
20230630,140400,944848485,431,431,432,430,1075
20230630,140300,944386186,428,431,431,428,10000
20230630,140200,940095389,432,432,432,432,0
20230630,140100,940095389,432,432,432,432,0
20230630,140000,940095389,432,432,432,432,10
20230630,135900,940091069,432,433,433,431,5
20230630,135800,940088908,432,433,433,432,687
20230630,135700,939791463,433,433,433,433,0
20230630,135600,939791463,433,431,433,431,11
20230630,135500,939786702,433,431,433,431,12
20230630,135400,939781515,433,430,433,430,106
20230630,135300,939735714,431,431,431,429,9
20230630,135200,939731840,429,432,432,429,3551
20230630,135100,938204911,433,433,433,433,0
20230630,135000,938204911,433,433,433,432,15
20230630,134900,938198421,433,430,433,430,12
20230630,134800,938193241,430,432,432,430,110
20230630,134700,938145749,433,434,434,433,6
20230630,134600,938143146,435,435,435,435,0
20230630,134500,938143146,435,435,435,435,17
20230630,134400,938135751,436,436,436,436,18
20230630,134300,938127903,436,436,437,435,10025
20230630,134200,933757045,435,431,435,431,10032
20230630,134100,929396380,431,431,431,431,1
20230630,134000,929395949,429,429,429,429,0
20230630,133900,929395949,429,429,429,429,0
20230630,133800,929395949,429,430,430,429,22618
20230630,133700,919690672,430,431,431,430,6154
20230630,133600,917044105,431,431,431,431,3
20230630,133500,917042812,431,431,431,431,53
20230630,133400,917019969,432,433,433,432,3
20230630,133300,917018672,431,431,431,431,0
20230630,133200,917018672,431,430,431,430,237
20230630,133100,916916757,430,430,430,430,1
20230630,133000,916916327,434,434,434,431,10600
20230630,132900,912346677,431,431,432,431,321
20230630,132800,912208226,432,433,433,431,36543
20230630,132700,896426837,433,433,433,433,317
20230630,132600,896289576,433,433,433,433,3211
20230630,132500,894899213,433,434,435,432,5265
20230630,132400,892619587,434,434,434,434,1
20230630,132300,892619153,433,434,434,433,4
20230630,132200,892617419,434,434,434,434,40
20230630,132100,892600059,434,434,434,433,6398
20230630,132000,889825327,435,434,435,434,107
20230630,131900,889778881,434,435,435,434,4005
20230630,131800,888037721,434,434,435,434,1111
20230630,131700,887555546,435,434,435,434,8
20230630,131600,887552070,435,433,435,433,106
20230630,131500,887506168,435,434,435,434,131
20230630,131400,887449313,435,434,435,434,116
20230630,131300,887398955,434,434,434,433,260
20230630,131200,887286243,435,433,435,433,65
20230630,131100,887258029,433,433,434,433,3446
20230630,131000,885764969,434,434,434,434,133
20230630,130900,885707247,434,434,434,434,36
20230630,130800,885691623,435,434,435,434,845
20230630,130700,885324892,434,434,434,434,102
20230630,130600,885280624,434,433,434,433,197
20230630,130500,885195226,432,432,432,432,0
20230630,130400,885195226,432,435,435,432,2492
20230630,130300,884117280,436,434,436,434,403
20230630,130200,883941576,436,436,436,435,4
20230630,130100,883939834,435,437,437,435,112
20230630,130000,883890912,437,437,438,437,312
20230630,125900,883754561,438,435,440,434,19299
20230630,125800,875306190,435,436,436,435,233
20230630,125700,875204603,437,438,438,437,10313
20230630,125600,870687631,439,439,439,436,6760
20230630,125500,867726809,439,433,440,433,22648
20230630,125400,857817452,433,433,433,433,2
20230630,125300,857816586,432,432,432,432,525
20230630,125200,857589786,432,432,432,432,537
20230630,125100,857357802,432,433,433,432,26431
20230630,125000,845938371,434,433,434,433,114
20230630,124900,845888903,434,434,434,434,1
20230630,124800,845888469,434,434,434,434,2
20230630,124700,845887601,433,434,434,433,593
20230630,124600,845630831,434,434,434,434,145
20230630,124500,845567901,434,434,434,434,31
20230630,124400,845554447,433,433,433,433,202
20230630,124300,845466981,434,434,434,434,1
20230630,124200,845466547,434,434,434,434,69
20230630,124100,845436601,435,434,435,434,4
20230630,124000,845434864,435,434,435,434,202
20230630,123900,845347195,434,435,435,434,609
20230630,123800,845082880,435,434,435,434,12
20230630,123700,845077671,434,435,435,433,303
20230630,123600,844946169,435,433,435,433,4
20230630,123500,844944433,432,434,435,432,2987
20230630,123400,843653822,433,434,434,433,1001
20230630,123300,843220388,433,434,436,433,597
20230630,123200,842960464,435,436,436,433,255
20230630,123100,842849532,436,433,436,433,3030
20230630,123000,841533829,433,432,433,432,359
20230630,122900,841378739,432,432,432,432,2
20230630,122800,841377875,431,431,431,431,12
20230630,122700,841372703,432,432,432,431,1201
20230630,122600,840854446,433,432,433,432,63
20230630,122500,840827229,432,432,432,432,249
20230630,122400,840719661,432,432,432,432,3002
20230630,122300,839422797,433,433,433,431,629
20230630,122200,839150486,433,432,433,431,795
20230630,122100,838807599,432,432,433,432,145
20230630,122000,838744827,432,432,433,432,198
20230630,121900,838659221,433,433,433,433,0
20230630,121800,838659221,433,433,433,433,0
20230630,121700,838659221,433,433,433,433,2
20230630,121600,838658355,433,433,433,433,1
20230630,121500,838657922,433,433,433,433,0
20230630,121400,838657922,433,433,433,433,2
20230630,121300,838657056,433,433,433,433,0
20230630,121200,838657056,433,433,433,433,0
20230630,121100,838657056,433,432,433,429,3012
20230630,121000,837362164,432,432,432,432,104
20230630,120900,837317236,430,430,430,430,9
20230630,120800,837313366,430,430,430,430,99
20230630,120700,837270796,432,432,432,432,1
20230630,120600,837270364,429,430,432,429,1194
20230630,120500,836757878,429,430,432,429,7987
20230630,120400,833328328,432,432,432,432,0
20230630,120300,833328328,432,432,432,432,0
20230630,120200,833328328,432,431,432,430,2233
20230630,120100,832367570,432,432,432,432,0
20230630,120000,832367570,432,432,432,432,1
20230630,115900,832367138,431,431,431,431,1
20230630,115800,832366707,432,431,432,431,101
20230630,115700,832323175,431,431,431,431,10
20230630,115600,832318865,432,432,432,432,0
20230630,115500,832318865,432,432,432,432,0
20230630,115400,832318865,432,432,432,432,1
20230630,115300,832318433,432,432,432,432,1
20230630,115200,832318001,431,431,431,431,1042
20230630,115100,831868899,432,432,432,432,78
20230630,115000,831835203,433,433,433,433,2315
20230630,114900,830832808,433,433,433,433,201
20230630,114800,830745775,433,433,433,433,0
20230630,114700,830745775,433,431,433,431,288
20230630,114600,830621073,433,433,433,433,2
20230630,114500,830620207,433,433,433,433,1
20230630,114400,830619774,434,432,434,432,3
20230630,114300,830618476,432,432,432,431,3863
20230630,114200,828953521,431,431,431,431,1329
20230630,114100,828380722,432,432,432,432,2
20230630,114000,828379858,432,432,432,432,1
20230630,113900,828379426,432,431,432,431,1085
20230630,113800,827911790,431,431,431,431,100
20230630,113700,827868690,432,432,432,432,1
20230630,113600,827868258,432,434,434,431,7602
20230630,113500,824573716,434,432,434,432,401
20230630,113400,824400122,432,432,432,431,441
20230630,113300,824210047,433,431,433,431,554
20230630,113200,823971258,430,430,430,430,273
20230630,113100,823853868,430,430,430,430,1
20230630,113000,823853438,429,431,431,429,940
20230630,112900,823449238,430,430,430,430,1062
20230630,112800,822992578,430,430,430,430,1
20230630,112700,822992148,430,430,430,428,929
20230630,112600,822594529,430,430,430,430,1
20230630,112500,822594099,430,429,430,428,131
20230630,112400,822537848,430,429,430,427,938
20230630,112300,822134747,430,428,430,427,28656
20230630,112200,809870039,429,430,430,428,1056
20230630,112100,809417857,430,429,430,428,3024
20230630,112000,808120560,429,427,429,427,779
20230630,111900,807787925,429,427,429,427,3
20230630,111800,807786640,431,430,431,427,25191
20230630,111700,797024665,431,431,431,430,319
20230630,111600,796887483,431,429,431,429,10
20230630,111500,796883177,431,431,431,431,945
20230630,111400,796475882,430,430,431,430,2152
20230630,111300,795550521,430,437,437,430,8879
20230630,111200,791720674,437,428,439,428,141536
20230630,111100,730033714,428,428,428,428,0
20230630,111000,730033714,428,428,428,428,588
20230630,110900,729782050,429,428,429,428,31
20230630,110800,729768781,426,427,429,426,65
20230630,110700,729741038,429,427,429,426,3004
20230630,110600,728458306,428,428,428,428,0
20230630,110500,728458306,428,428,428,428,42
20230630,110400,728440330,428,426,428,426,3877
20230630,110300,726788726,428,428,428,428,0
20230630,110200,726788726,428,426,428,425,14598
20230630,110100,720583618,428,428,429,428,17
20230630,110000,720576341,429,429,429,429,3
20230630,105900,720575054,429,426,429,425,51076
20230630,105800,698867055,426,427,427,426,7600
20230630,105700,695629078,426,426,426,426,0
20230630,105600,695629078,426,426,426,426,0
20230630,105500,695629078,426,428,428,426,11207
20230630,105400,690852175,429,428,429,428,140
20230630,105300,690792215,429,429,429,429,0
20230630,105200,690792215,429,428,429,428,2
20230630,105100,690791358,427,428,428,427,967
20230630,105000,690378435,429,429,429,428,566
20230630,104900,690135677,428,428,429,428,1343
20230630,104800,689559967,429,429,430,429,1005
20230630,104700,689128821,429,428,429,428,65
20230630,104600,689100939,428,428,428,428,12683
20230630,104500,683672615,428,426,428,426,106
20230630,104400,683627361,427,427,427,427,0
20230630,104300,683627361,427,427,427,427,10
20230630,104200,683623091,427,427,427,427,40
20230630,104100,683606011,427,427,427,426,525
20230630,104000,683382301,428,428,428,428,100
20230630,103900,683339501,428,428,428,428,1
20230630,103800,683339073,426,428,428,426,9050
20230630,103700,679482392,427,428,428,427,215
20230630,103600,679390489,428,427,428,427,3197
20230630,103500,678025270,428,427,428,427,25001
20230630,103400,667349842,426,427,427,426,7878
20230630,103300,663987981,429,428,429,428,588
20230630,103200,663735829,429,429,429,429,18
20230630,103100,663728107,428,429,429,427,1939
20230630,103000,662898014,429,429,429,429,989
20230630,102900,662473733,429,429,429,429,0
20230630,102800,662473733,429,429,429,429,0
20230630,102700,662473733,429,429,429,429,13
20230630,102600,662468156,430,429,430,429,2540
20230630,102500,661378492,427,428,428,427,2
20230630,102400,661377637,429,428,429,428,546
20230630,102300,661143900,428,428,428,428,3
20230630,102200,661142616,429,429,429,429,0
20230630,102100,661142616,429,429,429,429,0
20230630,102000,661142616,429,428,429,428,601
20230630,101900,660885387,429,429,429,429,0
20230630,101800,660885387,429,429,429,426,4472
20230630,101700,658980018,429,429,429,426,6973
20230630,101600,656003848,429,428,429,428,525
20230630,101500,655779123,427,428,429,427,1640
20230630,101400,655077204,428,428,429,428,1501
20230630,101300,654434775,427,427,427,427,1468
20230630,101200,653807939,427,428,428,427,6301
20230630,101100,651117411,427,428,429,427,512
20230630,101000,650898265,428,427,428,427,1500
20230630,100900,650257265,427,427,427,427,1
20230630,100800,650256838,427,427,427,427,1384
20230630,100700,649665870,427,428,429,426,7503
20230630,100600,646462086,428,428,428,428,12
20230630,100500,646456950,429,429,429,429,0
20230630,100400,646456950,429,429,429,429,0
20230630,100300,646456950,429,429,429,429,15
20230630,100200,646450515,426,429,430,426,2592
20230630,100100,645341329,430,429,430,429,7
20230630,100000,645338322,429,426,430,426,130451
20230630,095900,589745702,427,427,428,427,1136
20230630,095800,589260621,428,428,428,428,20
20230630,095700,589252061,427,427,428,427,16
20230630,095600,589245216,428,427,428,427,2
20230630,095500,589244361,428,428,428,428,28
20230630,095400,589232377,428,428,428,428,300
20230630,095300,589103977,428,428,428,425,187501
20230630,095200,509280919,430,430,430,430,0
20230630,095100,509280919,430,430,431,430,589
20230630,095000,509027639,430,431,431,430,108
20230630,094900,508981195,430,428,430,428,53
20230630,094800,508958411,428,430,430,428,37674
20230630,094700,492826810,431,431,432,431,1538
20230630,094600,492162971,431,431,432,430,3962
20230630,094500,490455225,431,431,431,431,18
20230630,094400,490447467,432,432,432,432,4
20230630,094300,490445739,432,432,432,432,3062
20230630,094200,489122955,432,431,432,431,2618
20230630,094100,487992840,431,429,431,429,1014
20230630,094000,487556914,429,427,429,427,13
20230630,093900,487551361,429,427,429,427,22
20230630,093800,487541948,428,429,429,428,102
20230630,093700,487498290,429,427,429,427,565
20230630,093600,487256488,428,429,429,426,18614
20230630,093500,479314994,429,429,429,429,2
20230630,093400,479314136,429,427,429,427,4
20230630,093300,479312424,427,428,429,427,1401
20230630,093200,478712741,429,429,429,429,6
20230630,093100,478710167,429,428,429,428,28058
20230630,093000,466701303,429,429,431,428,534
20230630,092900,466472214,431,429,431,428,45557
20230630,092800,446895547,430,430,430,428,2008
20230630,092700,446034282,430,428,430,428,8031
20230630,092600,442596986,431,430,431,428,11772
20230630,092500,437541216,430,427,430,427,10755
20230630,092400,432935508,427,427,427,426,2138
20230630,092300,432023863,427,428,428,427,32527
20230630,092200,418132996,429,428,429,428,20521
20230630,092100,409350000,428,429,430,428,611
20230630,092000,409087881,430,429,430,428,9671
20230630,091900,404944653,429,430,430,428,2851
20230630,091800,403721930,428,430,430,428,23831
20230630,091700,393510695,430,429,431,429,43357
20230630,091600,374910524,431,430,431,428,11612
20230630,091500,369929236,430,430,430,428,1977
20230630,091400,369079222,430,430,431,428,12002
20230630,091300,363936329,431,430,431,428,10302
20230630,091200,359514422,429,429,431,429,5938
20230630,091100,356966692,431,429,431,424,84411
20230630,091000,320967583,427,431,431,427,95397
20230630,090900,280107808,430,431,432,430,5235
20230630,090800,277853226,431,432,433,431,2488
20230630,090700,276780566,432,431,433,431,10742
20230630,090600,272148902,431,432,433,429,81393
20230630,090500,237087759,433,431,434,431,17081
20230630,090400,229688828,431,431,435,430,14179
20230630,090300,223564860,431,435,435,428,166596
20230630,090200,151813298,435,441,442,432,104466
20230630,090100,106042591,441,441,443,440,23612
20230630,090000,95620767,443,442,445,438,216751