stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185800,402179075,961,961,961,961,2525
20230630,185700,402179075,961,961,961,961,0
20230630,185600,402179075,961,961,961,961,0
20230630,185500,402179075,961,961,961,961,0
20230630,185400,402179075,961,961,961,961,0
20230630,185300,402179075,961,961,961,961,0
20230630,185200,402179075,961,961,961,961,0
20230630,185100,402179075,961,961,961,961,0
20230630,185000,402179075,961,961,961,961,0
20230630,184900,402179075,961,961,961,961,0
20230630,184800,402179075,961,961,961,961,0
20230630,184700,402179075,961,961,961,961,0
20230630,184600,402179075,961,961,961,961,0
20230630,184500,402179075,961,961,961,961,0
20230630,184400,402179075,961,961,961,961,0
20230630,184300,402179075,961,961,961,961,0
20230630,184200,402179075,961,961,961,961,0
20230630,184100,402179075,961,961,961,961,0
20230630,184000,402179075,961,961,961,961,0
20230630,183900,402179075,961,961,961,961,0
20230630,183800,402179075,961,961,961,961,0
20230630,183700,402179075,961,961,961,961,0
20230630,183600,402179075,961,961,961,961,0
20230630,183500,402179075,961,961,961,961,0
20230630,183400,402179075,961,961,961,961,0
20230630,183300,402179075,961,961,961,961,0
20230630,183200,402179075,961,961,961,961,0
20230630,183100,402179075,961,961,961,961,0
20230630,183000,402179075,961,961,961,961,0
20230630,182900,402179075,961,961,961,961,0
20230630,182800,402179075,961,961,961,961,2525
20230630,182700,402179075,961,961,961,961,0
20230630,182600,402179075,961,961,961,961,0
20230630,182500,402179075,961,961,961,961,0
20230630,182400,402179075,961,961,961,961,0
20230630,182300,402179075,961,961,961,961,0
20230630,182200,402179075,961,961,961,961,0
20230630,182100,402179075,961,961,961,961,0
20230630,182000,402179075,961,961,961,961,0
20230630,181900,402179075,961,961,961,961,0
20230630,181800,402179075,961,961,961,961,0
20230630,181700,402179075,961,961,961,961,0
20230630,181600,402179075,961,961,961,961,0
20230630,181500,402179075,961,961,961,961,0
20230630,181400,402179075,961,961,961,961,0
20230630,181300,402179075,961,961,961,961,0
20230630,181200,402179075,961,961,961,961,0
20230630,181100,402179075,961,961,961,961,0
20230630,181000,402179075,961,961,961,961,0
20230630,180900,402179075,961,961,961,961,0
20230630,180800,402179075,961,961,961,961,0
20230630,180700,402179075,961,961,961,961,0
20230630,180600,402179075,961,961,961,961,0
20230630,180500,402179075,961,961,961,961,0
20230630,180400,402179075,961,961,961,961,0
20230630,180300,402179075,961,961,961,961,0
20230630,180200,402179075,961,961,961,961,0
20230630,180100,402179075,961,961,961,961,0
20230630,180000,402179075,961,961,961,961,0
20230630,175900,402179075,961,961,961,961,0
20230630,175800,402179075,961,961,961,961,2525
20230630,175700,402179075,961,961,961,961,0
20230630,175600,402179075,961,961,961,961,0
20230630,175500,402179075,961,961,961,961,0
20230630,175400,402179075,961,961,961,961,0
20230630,175300,402179075,961,961,961,961,0
20230630,175200,402179075,961,961,961,961,0
20230630,175100,402179075,961,961,961,961,0
20230630,175000,402179075,961,961,961,961,0
20230630,174900,402179075,961,961,961,961,0
20230630,174800,402179075,961,961,961,961,0
20230630,174700,402179075,961,961,961,961,0
20230630,174600,402179075,961,961,961,961,0
20230630,174500,402179075,961,961,961,961,0
20230630,174400,402179075,961,961,961,961,0
20230630,174300,402179075,961,961,961,961,0
20230630,174200,402179075,961,961,961,961,0
20230630,174100,402179075,961,961,961,961,0
20230630,174000,402179075,961,961,961,961,0
20230630,173900,402179075,961,961,961,961,0
20230630,173800,402179075,961,961,961,961,0
20230630,173700,402179075,961,961,961,961,0
20230630,173600,402179075,961,961,961,961,0
20230630,173500,402179075,961,961,961,961,0
20230630,173400,402179075,961,961,961,961,0
20230630,173300,402179075,961,961,961,961,0
20230630,173200,402179075,961,961,961,961,0
20230630,173100,402179075,961,961,961,961,0
20230630,173000,402179075,961,961,961,961,0
20230630,172900,402179075,961,961,961,961,0
20230630,172800,402179075,961,961,961,961,2525
20230630,172700,402179075,961,961,961,961,0
20230630,172600,402179075,961,961,961,961,0
20230630,172500,402179075,961,961,961,961,0
20230630,172400,402179075,961,961,961,961,0
20230630,172300,402179075,961,961,961,961,0
20230630,172200,402179075,961,961,961,961,0
20230630,172100,402179075,961,961,961,961,0
20230630,172000,402179075,961,961,961,961,0
20230630,171900,402179075,961,961,961,961,0
20230630,171800,402179075,961,961,961,961,0
20230630,171700,402179075,961,961,961,961,0
20230630,171600,402179075,961,961,961,961,0
20230630,171500,402179075,961,961,961,961,0
20230630,171400,402179075,961,961,961,961,0
20230630,171300,402179075,961,961,961,961,0
20230630,171200,402179075,961,961,961,961,0
20230630,171100,402179075,961,961,961,961,0
20230630,171000,402179075,961,961,961,961,0
20230630,170900,402179075,961,961,961,961,0
20230630,170800,402179075,961,961,961,961,0
20230630,170700,402179075,961,961,961,961,0
20230630,170600,402179075,961,961,961,961,0
20230630,170500,402179075,961,961,961,961,0
20230630,170400,402179075,961,961,961,961,0
20230630,170300,402179075,961,961,961,961,0
20230630,170200,402179075,961,961,961,961,0
20230630,170100,402179075,961,961,961,961,0
20230630,170000,402179075,961,961,961,961,0
20230630,165900,402179075,961,961,961,961,0
20230630,165800,402179075,961,961,961,961,2525
20230630,165700,402179075,961,961,961,961,0
20230630,165600,402179075,961,961,961,961,0
20230630,165500,402179075,961,961,961,961,0
20230630,165400,402179075,961,961,961,961,0
20230630,165300,402179075,961,961,961,961,0
20230630,165200,402179075,961,961,961,961,0
20230630,165100,402179075,961,961,961,961,0
20230630,165000,402179075,961,961,961,961,0
20230630,164900,402179075,961,961,961,961,0
20230630,164800,402179075,961,961,961,961,0
20230630,164700,402179075,961,961,961,961,0
20230630,164600,402179075,961,961,961,961,0
20230630,164500,402179075,961,961,961,961,0
20230630,164400,402179075,961,961,961,961,0
20230630,164300,402179075,961,961,961,961,0
20230630,164200,402179075,961,961,961,961,0
20230630,164100,402179075,961,961,961,961,0
20230630,164000,402179075,961,961,961,961,0
20230630,163900,402179075,961,961,961,961,0
20230630,163800,402179075,961,961,961,961,0
20230630,163700,402179075,961,961,961,961,0
20230630,163600,402179075,961,961,961,961,0
20230630,163500,402179075,961,961,961,961,0
20230630,163400,402179075,961,961,961,961,0
20230630,163300,402179075,961,961,961,961,0
20230630,163200,402179075,961,961,961,961,0
20230630,163100,402179075,961,961,961,961,0
20230630,163000,402179075,961,961,961,961,0
20230630,162900,402179075,961,961,961,961,0
20230630,162800,402179075,961,961,961,961,2525
20230630,162700,402179075,961,961,961,961,0
20230630,162600,402179075,961,961,961,961,0
20230630,162500,402179075,961,961,961,961,0
20230630,162400,402179075,961,961,961,961,0
20230630,162300,402179075,961,961,961,961,0
20230630,162200,402179075,961,961,961,961,0
20230630,162100,402179075,961,961,961,961,0
20230630,162000,402179075,961,961,961,961,0
20230630,161900,402179075,961,961,961,961,0
20230630,161800,402179075,961,961,961,961,0
20230630,161700,402179075,961,961,961,961,0
20230630,161600,402179075,961,961,961,961,0
20230630,161500,402179075,961,961,961,961,0
20230630,161400,402179075,961,961,961,961,0
20230630,161300,402179075,961,961,961,961,0
20230630,161200,402179075,961,961,961,961,0
20230630,161100,402179075,961,961,961,961,0
20230630,161000,402179075,961,961,961,961,0
20230630,160900,402179075,961,961,961,961,0
20230630,160800,402179075,961,961,961,961,0
20230630,160700,402179075,961,961,961,961,0
20230630,160600,402179075,961,961,961,961,0
20230630,160500,402179075,961,961,961,961,0
20230630,160400,402179075,961,961,961,961,0
20230630,160300,402179075,961,961,961,961,0
20230630,160200,402179075,961,961,961,961,0
20230630,160100,402179075,961,961,961,961,0
20230630,160000,402179075,961,961,961,961,0
20230630,155900,402179075,961,961,961,961,0
20230630,155800,402179075,961,961,961,961,2525
20230630,155700,402179075,961,961,961,961,0
20230630,155600,402179075,961,961,961,961,0
20230630,155500,402179075,961,961,961,961,0
20230630,155400,402179075,961,961,961,961,0
20230630,155300,402179075,961,961,961,961,0
20230630,155200,402179075,961,961,961,961,0
20230630,155100,402179075,961,961,961,961,0
20230630,155000,402179075,961,961,961,961,0
20230630,154900,402179075,961,961,961,961,0
20230630,154800,402179075,961,961,961,961,0
20230630,154700,402179075,961,961,961,961,0
20230630,154600,402179075,961,961,961,961,0
20230630,154500,402179075,961,961,961,961,0
20230630,154400,402179075,961,961,961,961,0
20230630,154300,402179075,961,961,961,961,0
20230630,154200,402179075,961,961,961,961,0
20230630,154100,402179075,961,961,961,961,0
20230630,154000,402179075,961,961,961,961,0
20230630,153900,402179075,961,961,961,961,0
20230630,153800,402179075,961,961,961,961,0
20230630,153700,402179075,961,961,961,961,0
20230630,153600,402179075,961,961,961,961,0
20230630,153500,402179075,961,961,961,961,0
20230630,153400,402179075,961,961,961,961,0
20230630,153300,402179075,961,961,961,961,0
20230630,153200,402179075,961,961,961,961,0
20230630,153100,402179075,961,961,961,961,0
20230630,153000,402179075,961,961,961,961,2525
20230630,152900,399752550,965,965,965,965,0
20230630,152800,399752550,965,965,965,965,0
20230630,152700,399752550,965,965,965,965,0
20230630,152600,399752550,965,965,965,965,0
20230630,152500,399752550,965,965,965,965,0
20230630,152400,399752550,965,965,965,965,0
20230630,152300,399752550,965,965,965,965,0
20230630,152200,399752550,965,965,965,965,0
20230630,152100,399752550,965,965,965,965,0
20230630,152000,399752550,965,965,965,965,0
20230630,151900,399752550,965,965,965,965,1883
20230630,151800,397935455,964,964,964,964,0
20230630,151700,397935455,964,964,964,964,0
20230630,151600,397935455,964,964,964,964,0
20230630,151500,397935455,964,964,964,964,100
20230630,151400,397839055,964,964,964,964,0
20230630,151300,397839055,964,964,964,964,500
20230630,151200,397357055,965,965,965,965,0
20230630,151100,397357055,965,965,965,965,0
20230630,151000,397357055,965,965,965,965,0
20230630,150900,397357055,965,965,965,965,0
20230630,150800,397357055,965,965,965,965,0
20230630,150700,397357055,965,965,965,965,0
20230630,150600,397357055,965,965,965,965,0
20230630,150500,397357055,965,965,965,965,0
20230630,150400,397357055,965,965,965,965,0
20230630,150300,397357055,965,964,965,964,4000
20230630,150200,393498985,964,964,964,964,0
20230630,150100,393498985,964,964,964,964,0
20230630,150000,393498985,964,964,964,964,266
20230630,145900,393242561,964,964,964,964,0
20230630,145800,393242561,964,964,964,964,0
20230630,145700,393242561,964,964,964,964,0
20230630,145600,393242561,964,964,964,964,0
20230630,145500,393242561,964,964,964,964,0
20230630,145400,393242561,964,964,964,964,0
20230630,145300,393242561,964,964,964,964,0
20230630,145200,393242561,964,964,964,964,0
20230630,145100,393242561,964,964,964,964,106
20230630,145000,393140377,964,964,964,964,1
20230630,144900,393139413,959,959,959,959,0
20230630,144800,393139413,959,959,959,959,0
20230630,144700,393139413,959,960,960,959,1309
20230630,144600,391883982,959,959,959,959,0
20230630,144500,391883982,959,959,959,959,0
20230630,144400,391883982,959,959,959,959,0
20230630,144300,391883982,959,959,959,959,0
20230630,144200,391883982,959,959,959,959,0
20230630,144100,391883982,959,959,959,959,0
20230630,144000,391883982,959,959,959,959,0
20230630,143900,391883982,959,959,959,959,0
20230630,143800,391883982,959,960,960,959,1300
20230630,143700,390637120,959,959,959,959,0
20230630,143600,390637120,959,959,959,959,548
20230630,143500,390111588,959,960,960,959,3100
20230630,143400,387138678,964,964,964,964,0
20230630,143300,387138678,964,964,964,964,0
20230630,143200,387138678,964,964,964,964,0
20230630,143100,387138678,964,964,964,964,1462
20230630,143000,385729310,959,959,959,959,0
20230630,142900,385729310,959,959,959,959,0
20230630,142800,385729310,959,959,959,959,0
20230630,142700,385729310,959,959,959,959,0
20230630,142600,385729310,959,960,960,959,19484
20230630,142500,367043154,959,964,964,959,5500
20230630,142400,361765054,965,965,965,965,0
20230630,142300,361765054,965,965,965,965,0
20230630,142200,361765054,965,962,965,962,2000
20230630,142100,359840058,962,962,962,962,0
20230630,142000,359840058,962,962,962,962,0
20230630,141900,359840058,962,962,962,962,0
20230630,141800,359840058,962,962,962,962,0
20230630,141700,359840058,962,960,962,960,9081
20230630,141600,351121936,960,960,960,960,0
20230630,141500,351121936,960,960,960,960,0
20230630,141400,351121936,960,960,960,960,420
20230630,141300,350718736,959,959,959,959,0
20230630,141200,350718736,959,962,962,959,4998
20230630,141100,345925651,959,959,959,959,53
20230630,141000,345874824,959,959,959,959,0
20230630,140900,345874824,959,959,959,959,0
20230630,140800,345874824,959,959,959,959,0
20230630,140700,345874824,959,959,959,959,5000
20230630,140600,341079824,959,959,959,959,5200
20230630,140500,336093024,962,962,962,962,0
20230630,140400,336093024,962,964,964,959,918
20230630,140300,335212144,959,959,959,959,0
20230630,140200,335212144,959,960,960,959,5000
20230630,140100,330417143,960,960,960,960,240
20230630,140000,330186743,960,960,960,960,1
20230630,135900,330185783,961,964,964,961,261
20230630,135800,329934956,964,964,965,960,1004
20230630,135700,328971089,965,965,965,965,5
20230630,135600,328966264,965,960,965,959,7010
20230630,135500,322241614,960,961,961,960,23905
20230630,135400,299289009,963,963,963,963,0
20230630,135300,299289009,963,963,963,963,1110
20230630,135200,298220079,963,963,963,963,890
20230630,135100,297363009,963,963,963,963,9
20230630,135000,297354342,960,960,960,960,718
20230630,134900,296665062,963,963,963,963,0
20230630,134800,296665062,963,963,963,963,0
20230630,134700,296665062,963,960,963,960,481
20230630,134600,296203299,960,960,960,960,22
20230630,134500,296182179,960,960,960,960,0
20230630,134400,296182179,960,960,960,960,0
20230630,134300,296182179,960,959,960,959,13
20230630,134200,296169702,959,959,959,959,82
20230630,134100,296091064,959,959,959,959,1518
20230630,134000,294635302,959,958,959,958,1248
20230630,133900,293439172,958,958,958,958,43
20230630,133800,293397978,958,959,959,958,7228
20230630,133700,286471326,959,959,959,959,0
20230630,133600,286471326,959,959,959,959,5849
20230630,133500,280862135,960,960,960,960,0
20230630,133400,280862135,960,960,960,960,4
20230630,133300,280858295,960,961,963,960,116
20230630,133200,280746869,960,960,960,960,3
20230630,133100,280743989,960,960,960,960,1704
20230630,133000,279108149,960,960,960,960,5000
20230630,132900,274308149,961,961,961,960,10169
20230630,132800,264545702,963,961,963,961,416
20230630,132700,264145924,963,962,963,962,205
20230630,132600,263948712,962,961,962,960,5208
20230630,132500,258948816,960,961,961,960,5000
20230630,132400,254148148,962,962,962,962,7
20230630,132300,254141414,962,962,962,962,0
20230630,132200,254141414,962,962,962,962,1
20230630,132100,254140452,962,962,962,962,0
20230630,132000,254140452,962,962,962,962,0
20230630,131900,254140452,962,965,965,962,524
20230630,131800,253636337,962,962,962,962,10
20230630,131700,253626717,962,962,962,962,631
20230630,131600,253019695,962,962,962,962,155
20230630,131500,252870585,963,963,963,963,89
20230630,131400,252784878,962,963,963,962,1211
20230630,131300,251619685,963,963,963,963,390
20230630,131200,251244115,963,963,963,963,0
20230630,131100,251244115,963,963,963,963,100
20230630,131000,251147815,965,963,965,963,1054
20230630,130900,250132105,963,963,963,963,0
20230630,130800,250132105,963,964,964,963,1788
20230630,130700,248409961,964,964,964,964,0
20230630,130600,248409961,964,964,964,964,100
20230630,130500,248313561,963,963,963,963,0
20230630,130400,248313561,963,963,963,963,0
20230630,130300,248313561,963,964,964,963,418
20230630,130200,247910859,964,965,965,964,91
20230630,130100,247823076,966,966,966,966,1001
20230630,130000,246856110,966,966,966,966,2
20230630,125900,246854178,966,966,966,966,0
20230630,125800,246854178,966,966,966,966,1
20230630,125700,246853212,965,964,965,964,769
20230630,125600,246111186,964,964,964,964,1741
20230630,125500,244432862,965,965,965,965,1
20230630,125400,244431897,965,964,965,964,216
20230630,125300,244223557,963,963,963,963,88
20230630,125200,244138813,964,964,964,964,0
20230630,125100,244138813,964,964,964,964,6183
20230630,125000,238178401,964,964,964,964,0
20230630,124900,238178401,964,964,964,964,0
20230630,124800,238178401,964,964,964,964,0
20230630,124700,238178401,964,964,964,964,0
20230630,124600,238178401,964,964,964,964,20
20230630,124500,238159121,964,964,964,964,0
20230630,124400,238159121,964,964,964,964,0
20230630,124300,238159121,964,964,964,964,0
20230630,124200,238159121,964,964,964,964,0
20230630,124100,238159121,964,964,964,964,0
20230630,124000,238159121,964,964,964,964,0
20230630,123900,238159121,964,964,964,964,0
20230630,123800,238159121,964,964,964,964,2
20230630,123700,238157193,965,965,965,965,0
20230630,123600,238157193,965,965,965,965,0
20230630,123500,238157193,965,965,965,965,0
20230630,123400,238157193,965,965,965,965,0
20230630,123300,238157193,965,965,965,965,0
20230630,123200,238157193,965,965,965,965,0
20230630,123100,238157193,965,965,965,965,0
20230630,123000,238157193,965,965,965,965,0
20230630,122900,238157193,965,965,965,965,0
20230630,122800,238157193,965,965,965,965,0
20230630,122700,238157193,965,965,965,965,1
20230630,122600,238156228,962,962,962,962,40
20230630,122500,238117748,965,965,965,965,1000
20230630,122400,237152748,965,965,965,965,30
20230630,122300,237123798,965,965,965,965,0
20230630,122200,237123798,965,965,965,965,0
20230630,122100,237123798,965,965,965,965,0
20230630,122000,237123798,965,965,965,965,3
20230630,121900,237120903,966,966,966,966,0
20230630,121800,237120903,966,966,966,966,0
20230630,121700,237120903,966,961,966,961,136
20230630,121600,236990197,961,961,966,960,14150
20230630,121500,223400037,961,961,961,961,6720
20230630,121400,216942117,961,961,961,961,0
20230630,121300,216942117,961,965,965,961,1835
20230630,121200,215178542,960,960,960,960,20000
20230630,121100,195978542,965,963,965,960,30003
20230630,121000,167172069,965,965,965,965,705
20230630,120900,166491744,961,963,963,961,30000
20230630,120800,137654786,965,964,965,964,14
20230630,120700,137641289,963,963,964,963,3808
20230630,120600,133973436,964,964,964,964,14
20230630,120500,133959940,964,964,964,964,0
20230630,120400,133959940,964,964,964,964,0
20230630,120300,133959940,964,964,964,964,0
20230630,120200,133959940,964,964,964,964,0
20230630,120100,133959940,964,964,964,964,0
20230630,120000,133959940,964,964,964,964,31
20230630,115900,133930056,964,964,964,964,0
20230630,115800,133930056,964,964,964,964,4
20230630,115700,133926200,963,963,963,963,108
20230630,115600,133822196,962,962,962,962,0
20230630,115500,133822196,962,962,962,962,0
20230630,115400,133822196,962,962,962,962,200
20230630,115300,133629796,962,969,969,962,498
20230630,115200,133149727,962,967,967,962,151
20230630,115100,133004375,970,970,970,970,0
20230630,115000,133004375,970,970,970,970,0
20230630,114900,133004375,970,970,970,970,0
20230630,114800,133004375,970,970,970,970,0
20230630,114700,133004375,970,970,970,970,0
20230630,114600,133004375,970,970,970,970,0
20230630,114500,133004375,970,970,970,970,7
20230630,114400,132997585,970,970,970,970,0
20230630,114300,132997585,970,970,970,970,6
20230630,114200,132991765,970,970,970,970,0
20230630,114100,132991765,970,970,970,970,0
20230630,114000,132991765,970,970,970,970,0
20230630,113900,132991765,970,970,970,970,0
20230630,113800,132991765,970,970,970,970,0
20230630,113700,132991765,970,970,970,970,0
20230630,113600,132991765,970,970,970,970,0
20230630,113500,132991765,970,970,970,970,0
20230630,113400,132991765,970,970,970,970,0
20230630,113300,132991765,970,970,970,970,0
20230630,113200,132991765,970,970,970,970,0
20230630,113100,132991765,970,970,970,970,8586
20230630,113000,124663345,970,969,972,969,5400
20230630,112900,119426705,969,969,971,969,4043
20230630,112800,115502968,969,972,972,959,8114
20230630,112700,107686953,972,972,972,959,5845
20230630,112600,102046383,973,973,973,973,66
20230630,112500,101982165,973,973,973,973,934
20230630,112400,101073383,972,972,973,972,475
20230630,112300,100611671,972,972,972,972,45
20230630,112200,100567931,973,973,973,973,352
20230630,112100,100225435,974,974,974,974,0
20230630,112000,100225435,974,974,974,974,0
20230630,111900,100225435,974,974,974,974,1
20230630,111800,100224461,974,974,974,974,667
20230630,111700,99574803,974,974,974,974,47
20230630,111600,99529025,974,974,974,974,0
20230630,111500,99529025,974,974,974,974,300
20230630,111400,99236825,973,973,973,973,48
20230630,111300,99190121,973,972,973,972,148
20230630,111200,99046165,973,973,973,973,500
20230630,111100,98559665,975,975,975,975,500
20230630,111000,98072165,975,975,975,975,1132
20230630,110900,96968465,974,973,974,973,1642
20230630,110800,95369711,972,972,972,972,0
20230630,110700,95369711,972,972,972,972,1278
20230630,110600,94127495,970,970,970,970,106
20230630,110500,94024675,969,966,969,966,1683
20230630,110400,92397337,966,965,966,965,208
20230630,110300,92196509,961,961,961,961,1500
20230630,110200,90755009,959,959,959,959,0
20230630,110100,90755009,959,959,959,959,0
20230630,110000,90755009,959,959,959,959,58
20230630,105900,90699387,958,961,961,958,20000
20230630,105800,71535489,960,960,960,960,0
20230630,105700,71535489,960,960,960,960,0
20230630,105600,71535489,960,964,964,960,1000
20230630,105500,70573489,965,965,965,965,0
20230630,105400,70573489,965,965,965,965,0
20230630,105300,70573489,965,965,965,965,0
20230630,105200,70573489,965,965,965,965,500
20230630,105100,70090989,970,970,970,970,0
20230630,105000,70090989,970,970,970,970,0
20230630,104900,70090989,970,970,970,970,0
20230630,104800,70090989,970,970,970,970,1
20230630,104700,70090019,958,969,969,958,37000
20230630,104600,34518445,970,970,970,970,3
20230630,104500,34515535,970,970,970,970,0
20230630,104400,34515535,970,970,970,970,47
20230630,104300,34469945,970,970,970,970,0
20230630,104200,34469945,970,970,970,970,0
20230630,104100,34469945,970,970,970,970,0
20230630,104000,34469945,970,970,970,970,0
20230630,103900,34469945,970,970,970,970,50
20230630,103800,34421445,970,969,970,969,1256
20230630,103700,33203324,969,969,969,969,0
20230630,103600,33203324,969,969,969,969,1
20230630,103500,33202355,968,968,968,968,9
20230630,103400,33193643,968,967,968,967,769
20230630,103300,32449849,966,966,966,966,0
20230630,103200,32449849,966,966,966,966,0
20230630,103100,32449849,966,966,966,966,0
20230630,103000,32449849,966,966,966,966,2
20230630,102900,32447917,965,965,965,965,0
20230630,102800,32447917,965,965,965,965,0
20230630,102700,32447917,965,965,965,965,1031
20230630,102600,31453002,967,967,967,967,0
20230630,102500,31453002,967,967,967,967,1
20230630,102400,31452035,967,967,967,967,10
20230630,102300,31442365,965,965,965,965,0
20230630,102200,31442365,965,965,965,965,629
20230630,102100,30835380,965,965,965,965,0
20230630,102000,30835380,965,965,965,965,0
20230630,101900,30835380,965,965,965,965,100
20230630,101800,30738880,963,963,963,963,0
20230630,101700,30738880,963,963,963,963,0
20230630,101600,30738880,963,963,963,963,0
20230630,101500,30738880,963,963,963,963,0
20230630,101400,30738880,963,963,963,963,97
20230630,101300,30645469,963,963,963,963,0
20230630,101200,30645469,963,963,963,963,11
20230630,101100,30634876,963,963,963,963,0
20230630,101000,30634876,963,963,963,963,0
20230630,100900,30634876,963,963,963,963,0
20230630,100800,30634876,963,963,963,963,0
20230630,100700,30634876,963,963,963,963,10
20230630,100600,30625246,962,962,962,962,108
20230630,100500,30521350,961,961,961,961,0
20230630,100400,30521350,961,961,961,961,0
20230630,100300,30521350,961,961,961,961,0
20230630,100200,30521350,961,961,961,961,0
20230630,100100,30521350,961,961,961,961,0
20230630,100000,30521350,961,961,961,961,21
20230630,095900,30501169,961,961,961,961,499
20230630,095800,30021630,961,961,961,961,151
20230630,095700,29876519,961,961,961,961,50
20230630,095600,29828469,961,961,961,961,51
20230630,095500,29779458,963,969,970,963,290
20230630,095400,29499915,970,970,970,964,201
20230630,095300,29305941,973,972,973,971,1228
20230630,095200,28113145,971,971,971,971,31
20230630,095100,28083044,973,973,973,973,0
20230630,095000,28083044,973,973,973,973,0
20230630,094900,28083044,973,973,973,973,0
20230630,094800,28083044,973,973,973,973,313
20230630,094700,27778495,973,973,973,973,1
20230630,094600,27777522,963,963,963,963,2
20230630,094500,27775596,973,973,973,973,0
20230630,094400,27775596,973,973,973,973,14
20230630,094300,27761974,973,973,973,973,1
20230630,094200,27761001,974,965,974,965,15
20230630,094100,27746453,973,975,975,973,325
20230630,094000,27429900,974,974,974,974,60
20230630,093900,27371460,973,970,973,970,81
20230630,093800,27292653,971,971,971,971,37
20230630,093700,27256726,971,971,971,971,2
20230630,093600,27254784,961,961,961,961,0
20230630,093500,27254784,961,961,961,961,1
20230630,093400,27253823,965,965,965,965,1
20230630,093300,27252858,971,959,971,959,3846
20230630,093200,23560596,959,959,959,959,2899
20230630,093100,20780455,958,960,960,958,477
20230630,093000,20322540,960,964,964,960,504
20230630,092900,19838684,964,960,964,960,11
20230630,092800,19828120,965,965,965,965,20
20230630,092700,19808820,961,961,961,961,0
20230630,092600,19808820,961,961,961,961,693
20230630,092500,19142847,965,965,965,965,1
20230630,092400,19141882,965,965,965,965,2
20230630,092300,19139952,966,965,966,965,100
20230630,092200,19043387,967,967,967,967,1
20230630,092100,19042420,961,961,961,961,1007
20230630,092000,18074693,969,969,969,969,0
20230630,091900,18074693,969,969,969,969,0
20230630,091800,18074693,969,969,969,969,1
20230630,091700,18073724,960,960,960,960,0
20230630,091600,18073724,960,965,965,960,1343
20230630,091500,16782678,971,971,971,971,0
20230630,091400,16782678,971,971,971,971,1
20230630,091300,16781707,966,966,966,966,1000
20230630,091200,15815707,966,971,971,966,561
20230630,091100,15272625,970,969,970,969,120
20230630,091000,15156293,969,968,969,968,3284
20230630,090900,11974280,970,970,970,970,1
20230630,090800,11973310,966,966,966,966,4805
20230630,090700,7331680,966,966,966,966,531
20230630,090600,6818734,966,966,966,966,112
20230630,090500,6710542,966,962,966,962,147
20230630,090400,6569124,966,966,966,966,2146
20230630,090300,4496088,969,966,969,966,55
20230630,090200,4442943,958,958,958,958,1223
20230630,090100,3271309,968,958,968,958,120
20230630,090000,3156311,957,969,969,957,2411