stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190100,244237883,1080,1080,1080,1080,2418
20230630,190000,244237883,1080,1080,1080,1080,0
20230630,185900,244237883,1080,1080,1080,1080,0
20230630,185800,244237883,1080,1080,1080,1080,0
20230630,185700,244237883,1080,1080,1080,1080,0
20230630,185600,244237883,1080,1080,1080,1080,0
20230630,185500,244237883,1080,1080,1080,1080,0
20230630,185400,244237883,1080,1080,1080,1080,0
20230630,185300,244237883,1080,1080,1080,1080,0
20230630,185200,244237883,1080,1080,1080,1080,0
20230630,185100,244237883,1080,1080,1080,1080,0
20230630,185000,244237883,1080,1080,1080,1080,0
20230630,184900,244237883,1080,1080,1080,1080,0
20230630,184800,244237883,1080,1080,1080,1080,0
20230630,184700,244237883,1080,1080,1080,1080,0
20230630,184600,244237883,1080,1080,1080,1080,0
20230630,184500,244237883,1080,1080,1080,1080,0
20230630,184400,244237883,1080,1080,1080,1080,0
20230630,184300,244237883,1080,1080,1080,1080,0
20230630,184200,244237883,1080,1080,1080,1080,0
20230630,184100,244237883,1080,1080,1080,1080,0
20230630,184000,244237883,1080,1080,1080,1080,0
20230630,183900,244237883,1080,1080,1080,1080,0
20230630,183800,244237883,1080,1080,1080,1080,0
20230630,183700,244237883,1080,1080,1080,1080,0
20230630,183600,244237883,1080,1080,1080,1080,0
20230630,183500,244237883,1080,1080,1080,1080,0
20230630,183400,244237883,1080,1080,1080,1080,0
20230630,183300,244237883,1080,1080,1080,1080,0
20230630,183200,244237883,1080,1080,1080,1080,0
20230630,183100,244237883,1080,1080,1080,1080,2418
20230630,183000,244237883,1080,1080,1080,1080,0
20230630,182900,244237883,1080,1080,1080,1080,0
20230630,182800,244237883,1080,1080,1080,1080,0
20230630,182700,244237883,1080,1080,1080,1080,0
20230630,182600,244237883,1080,1080,1080,1080,0
20230630,182500,244237883,1080,1080,1080,1080,0
20230630,182400,244237883,1080,1080,1080,1080,0
20230630,182300,244237883,1080,1080,1080,1080,0
20230630,182200,244237883,1080,1080,1080,1080,0
20230630,182100,244237883,1080,1080,1080,1080,0
20230630,182000,244237883,1080,1080,1080,1080,0
20230630,181900,244237883,1080,1080,1080,1080,0
20230630,181800,244237883,1080,1080,1080,1080,0
20230630,181700,244237883,1080,1080,1080,1080,0
20230630,181600,244237883,1080,1080,1080,1080,0
20230630,181500,244237883,1080,1080,1080,1080,0
20230630,181400,244237883,1080,1080,1080,1080,0
20230630,181300,244237883,1080,1080,1080,1080,0
20230630,181200,244237883,1080,1080,1080,1080,0
20230630,181100,244237883,1080,1080,1080,1080,0
20230630,181000,244237883,1080,1080,1080,1080,0
20230630,180900,244237883,1080,1080,1080,1080,0
20230630,180800,244237883,1080,1080,1080,1080,0
20230630,180700,244237883,1080,1080,1080,1080,0
20230630,180600,244237883,1080,1080,1080,1080,0
20230630,180500,244237883,1080,1080,1080,1080,0
20230630,180400,244237883,1080,1080,1080,1080,0
20230630,180300,244237883,1080,1080,1080,1080,0
20230630,180200,244237883,1080,1080,1080,1080,0
20230630,180100,244237883,1080,1080,1080,1080,2418
20230630,180000,244237883,1080,1080,1080,1080,0
20230630,175900,244237883,1080,1080,1080,1080,0
20230630,175800,244237883,1080,1080,1080,1080,0
20230630,175700,244237883,1080,1080,1080,1080,0
20230630,175600,244237883,1080,1080,1080,1080,0
20230630,175500,244237883,1080,1080,1080,1080,0
20230630,175400,244237883,1080,1080,1080,1080,0
20230630,175300,244237883,1080,1080,1080,1080,0
20230630,175200,244237883,1080,1080,1080,1080,0
20230630,175100,244237883,1080,1080,1080,1080,0
20230630,175000,244237883,1080,1080,1080,1080,0
20230630,174900,244237883,1080,1080,1080,1080,0
20230630,174800,244237883,1080,1080,1080,1080,0
20230630,174700,244237883,1080,1080,1080,1080,0
20230630,174600,244237883,1080,1080,1080,1080,0
20230630,174500,244237883,1080,1080,1080,1080,0
20230630,174400,244237883,1080,1080,1080,1080,0
20230630,174300,244237883,1080,1080,1080,1080,0
20230630,174200,244237883,1080,1080,1080,1080,0
20230630,174100,244237883,1080,1080,1080,1080,0
20230630,174000,244237883,1080,1080,1080,1080,0
20230630,173900,244237883,1080,1080,1080,1080,0
20230630,173800,244237883,1080,1080,1080,1080,0
20230630,173700,244237883,1080,1080,1080,1080,0
20230630,173600,244237883,1080,1080,1080,1080,0
20230630,173500,244237883,1080,1080,1080,1080,0
20230630,173400,244237883,1080,1080,1080,1080,0
20230630,173300,244237883,1080,1080,1080,1080,0
20230630,173200,244237883,1080,1080,1080,1080,0
20230630,173100,244237883,1080,1080,1080,1080,2418
20230630,173000,244237883,1080,1080,1080,1080,0
20230630,172900,244237883,1080,1080,1080,1080,0
20230630,172800,244237883,1080,1080,1080,1080,0
20230630,172700,244237883,1080,1080,1080,1080,0
20230630,172600,244237883,1080,1080,1080,1080,0
20230630,172500,244237883,1080,1080,1080,1080,0
20230630,172400,244237883,1080,1080,1080,1080,0
20230630,172300,244237883,1080,1080,1080,1080,0
20230630,172200,244237883,1080,1080,1080,1080,0
20230630,172100,244237883,1080,1080,1080,1080,0
20230630,172000,244237883,1080,1080,1080,1080,0
20230630,171900,244237883,1080,1080,1080,1080,0
20230630,171800,244237883,1080,1080,1080,1080,0
20230630,171700,244237883,1080,1080,1080,1080,0
20230630,171600,244237883,1080,1080,1080,1080,0
20230630,171500,244237883,1080,1080,1080,1080,0
20230630,171400,244237883,1080,1080,1080,1080,0
20230630,171300,244237883,1080,1080,1080,1080,0
20230630,171200,244237883,1080,1080,1080,1080,0
20230630,171100,244237883,1080,1080,1080,1080,0
20230630,171000,244237883,1080,1080,1080,1080,0
20230630,170900,244237883,1080,1080,1080,1080,0
20230630,170800,244237883,1080,1080,1080,1080,0
20230630,170700,244237883,1080,1080,1080,1080,0
20230630,170600,244237883,1080,1080,1080,1080,0
20230630,170500,244237883,1080,1080,1080,1080,0
20230630,170400,244237883,1080,1080,1080,1080,0
20230630,170300,244237883,1080,1080,1080,1080,0
20230630,170200,244237883,1080,1080,1080,1080,0
20230630,170100,244237883,1080,1080,1080,1080,2418
20230630,170000,244237883,1080,1080,1080,1080,0
20230630,165900,244237883,1080,1080,1080,1080,0
20230630,165800,244237883,1080,1080,1080,1080,0
20230630,165700,244237883,1080,1080,1080,1080,0
20230630,165600,244237883,1080,1080,1080,1080,0
20230630,165500,244237883,1080,1080,1080,1080,0
20230630,165400,244237883,1080,1080,1080,1080,0
20230630,165300,244237883,1080,1080,1080,1080,0
20230630,165200,244237883,1080,1080,1080,1080,0
20230630,165100,244237883,1080,1080,1080,1080,0
20230630,165000,244237883,1080,1080,1080,1080,0
20230630,164900,244237883,1080,1080,1080,1080,0
20230630,164800,244237883,1080,1080,1080,1080,0
20230630,164700,244237883,1080,1080,1080,1080,0
20230630,164600,244237883,1080,1080,1080,1080,0
20230630,164500,244237883,1080,1080,1080,1080,0
20230630,164400,244237883,1080,1080,1080,1080,0
20230630,164300,244237883,1080,1080,1080,1080,0
20230630,164200,244237883,1080,1080,1080,1080,0
20230630,164100,244237883,1080,1080,1080,1080,0
20230630,164000,244237883,1080,1080,1080,1080,0
20230630,163900,244237883,1080,1080,1080,1080,0
20230630,163800,244237883,1080,1080,1080,1080,0
20230630,163700,244237883,1080,1080,1080,1080,0
20230630,163600,244237883,1080,1080,1080,1080,0
20230630,163500,244237883,1080,1080,1080,1080,0
20230630,163400,244237883,1080,1080,1080,1080,0
20230630,163300,244237883,1080,1080,1080,1080,0
20230630,163200,244237883,1080,1080,1080,1080,0
20230630,163100,244237883,1080,1080,1080,1080,2418
20230630,163000,244237883,1080,1080,1080,1080,0
20230630,162900,244237883,1080,1080,1080,1080,0
20230630,162800,244237883,1080,1080,1080,1080,0
20230630,162700,244237883,1080,1080,1080,1080,0
20230630,162600,244237883,1080,1080,1080,1080,0
20230630,162500,244237883,1080,1080,1080,1080,0
20230630,162400,244237883,1080,1080,1080,1080,0
20230630,162300,244237883,1080,1080,1080,1080,0
20230630,162200,244237883,1080,1080,1080,1080,0
20230630,162100,244237883,1080,1080,1080,1080,0
20230630,162000,244237883,1080,1080,1080,1080,0
20230630,161900,244237883,1080,1080,1080,1080,0
20230630,161800,244237883,1080,1080,1080,1080,0
20230630,161700,244237883,1080,1080,1080,1080,0
20230630,161600,244237883,1080,1080,1080,1080,0
20230630,161500,244237883,1080,1080,1080,1080,0
20230630,161400,244237883,1080,1080,1080,1080,0
20230630,161300,244237883,1080,1080,1080,1080,0
20230630,161200,244237883,1080,1080,1080,1080,0
20230630,161100,244237883,1080,1080,1080,1080,0
20230630,161000,244237883,1080,1080,1080,1080,0
20230630,160900,244237883,1080,1080,1080,1080,0
20230630,160800,244237883,1080,1080,1080,1080,0
20230630,160700,244237883,1080,1080,1080,1080,0
20230630,160600,244237883,1080,1080,1080,1080,0
20230630,160500,244237883,1080,1080,1080,1080,0
20230630,160400,244237883,1080,1080,1080,1080,0
20230630,160300,244237883,1080,1080,1080,1080,0
20230630,160200,244237883,1080,1080,1080,1080,0
20230630,160100,244237883,1080,1080,1080,1080,2418
20230630,160000,244237883,1080,1080,1080,1080,0
20230630,155900,244237883,1080,1080,1080,1080,0
20230630,155800,244237883,1080,1080,1080,1080,0
20230630,155700,244237883,1080,1080,1080,1080,0
20230630,155600,244237883,1080,1080,1080,1080,0
20230630,155500,244237883,1080,1080,1080,1080,0
20230630,155400,244237883,1080,1080,1080,1080,0
20230630,155300,244237883,1080,1080,1080,1080,0
20230630,155200,244237883,1080,1080,1080,1080,0
20230630,155100,244237883,1080,1080,1080,1080,0
20230630,155000,244237883,1080,1080,1080,1080,0
20230630,154900,244237883,1080,1080,1080,1080,0
20230630,154800,244237883,1080,1080,1080,1080,0
20230630,154700,244237883,1080,1080,1080,1080,0
20230630,154600,244237883,1080,1080,1080,1080,0
20230630,154500,244237883,1080,1080,1080,1080,0
20230630,154400,244237883,1080,1080,1080,1080,0
20230630,154300,244237883,1080,1080,1080,1080,0
20230630,154200,244237883,1080,1080,1080,1080,0
20230630,154100,244237883,1080,1080,1080,1080,0
20230630,154000,244237883,1080,1080,1080,1080,0
20230630,153900,244237883,1080,1080,1080,1080,0
20230630,153800,244237883,1080,1080,1080,1080,0
20230630,153700,244237883,1080,1080,1080,1080,0
20230630,153600,244237883,1080,1080,1080,1080,0
20230630,153500,244237883,1080,1080,1080,1080,0
20230630,153400,244237883,1080,1080,1080,1080,0
20230630,153300,244237883,1080,1080,1080,1080,0
20230630,153200,244237883,1080,1080,1080,1080,0
20230630,153100,244237883,1080,1080,1080,1080,2418
20230630,153000,244237883,1080,1080,1080,1080,2418
20230630,152900,241626443,1080,1080,1080,1080,0
20230630,152800,241626443,1080,1080,1080,1080,0
20230630,152700,241626443,1080,1080,1080,1080,0
20230630,152600,241626443,1080,1080,1080,1080,0
20230630,152500,241626443,1080,1080,1080,1080,0
20230630,152400,241626443,1080,1080,1080,1080,0
20230630,152300,241626443,1080,1080,1080,1080,0
20230630,152200,241626443,1080,1080,1080,1080,0
20230630,152100,241626443,1080,1080,1080,1080,0
20230630,152000,241626443,1080,1080,1080,1080,0
20230630,151900,241626443,1080,1079,1080,1079,302
20230630,151800,241300583,1079,1078,1079,1078,488
20230630,151700,240774518,1077,1077,1078,1077,5
20230630,151600,240769132,1079,1079,1079,1079,0
20230630,151500,240769132,1079,1079,1079,1079,0
20230630,151400,240769132,1079,1078,1079,1076,1102
20230630,151300,239582370,1079,1079,1079,1078,501
20230630,151200,239042191,1079,1079,1079,1079,21
20230630,151100,239019532,1079,1079,1079,1079,259
20230630,151000,238740071,1079,1079,1079,1079,111
20230630,150900,238620302,1079,1078,1079,1078,531
20230630,150800,238047883,1078,1078,1078,1078,320
20230630,150700,237702923,1080,1080,1080,1080,0
20230630,150600,237702923,1080,1080,1080,1080,80
20230630,150500,237616523,1080,1079,1080,1077,1324
20230630,150400,236190474,1077,1079,1079,1077,49
20230630,150300,236137641,1080,1080,1080,1080,0
20230630,150200,236137641,1080,1080,1080,1080,0
20230630,150100,236137641,1080,1080,1080,1080,0
20230630,150000,236137641,1080,1080,1080,1077,3002
20230630,145900,232904481,1077,1077,1077,1077,1
20230630,145800,232903404,1077,1080,1080,1077,330
20230630,145700,232547007,1080,1080,1080,1077,29
20230630,145600,232515768,1076,1079,1079,1076,5090
20230630,145500,227034095,1080,1080,1080,1080,0
20230630,145400,227034095,1080,1080,1080,1080,1
20230630,145300,227033015,1080,1080,1080,1080,0
20230630,145200,227033015,1080,1080,1080,1080,0
20230630,145100,227033015,1080,1080,1080,1080,0
20230630,145000,227033015,1080,1078,1080,1077,201
20230630,144900,226816529,1080,1080,1080,1080,0
20230630,144800,226816529,1080,1080,1080,1080,1751
20230630,144700,224925449,1077,1080,1080,1077,8978
20230630,144600,215253706,1080,1080,1080,1080,180
20230630,144500,215059306,1080,1080,1080,1080,0
20230630,144400,215059306,1080,1080,1080,1080,0
20230630,144300,215059306,1080,1080,1080,1080,0
20230630,144200,215059306,1080,1079,1080,1078,2002
20230630,144100,212900239,1080,1080,1080,1080,0
20230630,144000,212900239,1080,1079,1080,1079,456
20230630,143900,212408214,1080,1080,1080,1080,0
20230630,143800,212408214,1080,1080,1080,1080,0
20230630,143700,212408214,1080,1080,1080,1080,9
20230630,143600,212398494,1080,1080,1080,1080,0
20230630,143500,212398494,1080,1080,1080,1080,0
20230630,143400,212398494,1080,1080,1080,1080,0
20230630,143300,212398494,1080,1080,1080,1080,3
20230630,143200,212395254,1080,1080,1080,1080,0
20230630,143100,212395254,1080,1080,1080,1080,1
20230630,143000,212394174,1079,1080,1080,1079,39
20230630,142900,212352092,1079,1079,1079,1079,0
20230630,142800,212352092,1079,1079,1079,1079,39
20230630,142700,212310011,1079,1080,1080,1079,6000
20230630,142600,205835511,1080,1079,1080,1079,12
20230630,142500,205822562,1079,1079,1079,1079,129
20230630,142400,205683371,1080,1080,1080,1080,0
20230630,142300,205683371,1080,1080,1080,1080,0
20230630,142200,205683371,1080,1080,1080,1080,0
20230630,142100,205683371,1080,1080,1080,1080,1000
20230630,142000,204603371,1080,1080,1080,1080,194
20230630,141900,204393851,1080,1080,1080,1080,0
20230630,141800,204393851,1080,1080,1080,1080,0
20230630,141700,204393851,1080,1080,1080,1080,0
20230630,141600,204393851,1080,1080,1080,1080,300
20230630,141500,204069851,1080,1080,1080,1080,4
20230630,141400,204065531,1080,1080,1080,1080,0
20230630,141300,204065531,1080,1080,1080,1080,0
20230630,141200,204065531,1080,1080,1080,1080,0
20230630,141100,204065531,1080,1080,1080,1080,1
20230630,141000,204064451,1079,1079,1079,1079,2659
20230630,140900,201195390,1080,1080,1080,1080,0
20230630,140800,201195390,1080,1080,1080,1080,0
20230630,140700,201195390,1080,1080,1080,1080,0
20230630,140600,201195390,1080,1080,1080,1080,2
20230630,140500,201193230,1079,1079,1079,1079,0
20230630,140400,201193230,1079,1079,1079,1079,3000
20230630,140300,197956230,1079,1079,1079,1079,0
20230630,140200,197956230,1079,1079,1079,1079,0
20230630,140100,197956230,1079,1079,1079,1079,176
20230630,140000,197766326,1080,1080,1080,1080,10
20230630,135900,197755526,1080,1080,1080,1080,0
20230630,135800,197755526,1080,1080,1080,1080,0
20230630,135700,197755526,1080,1080,1080,1080,45
20230630,135600,197706926,1080,1080,1080,1080,526
20230630,135500,197138846,1079,1080,1080,1079,370
20230630,135400,196739576,1080,1080,1080,1080,0
20230630,135300,196739576,1080,1080,1080,1080,2000
20230630,135200,194579576,1080,1080,1080,1080,30
20230630,135100,194547176,1080,1080,1080,1080,0
20230630,135000,194547176,1080,1080,1080,1080,10
20230630,134900,194536376,1080,1080,1080,1080,100
20230630,134800,194428376,1080,1080,1080,1080,0
20230630,134700,194428376,1080,1080,1080,1080,70
20230630,134600,194352776,1080,1080,1081,1080,53
20230630,134500,194295486,1080,1080,1082,1080,8
20230630,134400,194286839,1081,1080,1081,1080,4
20230630,134300,194282516,1083,1082,1083,1082,2
20230630,134200,194280351,1079,1081,1081,1079,746
20230630,134100,193474640,1082,1082,1082,1082,209
20230630,134000,193248502,1082,1082,1082,1082,0
20230630,133900,193248502,1082,1082,1082,1082,1
20230630,133800,193247420,1083,1082,1083,1082,16
20230630,133700,193230098,1082,1082,1082,1082,1000
20230630,133600,192148098,1082,1082,1082,1082,0
20230630,133500,192148098,1082,1083,1083,1082,3
20230630,133400,192144850,1083,1082,1083,1082,3
20230630,133300,192141603,1083,1083,1083,1083,0
20230630,133200,192141603,1083,1083,1083,1083,0
20230630,133100,192141603,1083,1083,1083,1083,10
20230630,133000,192130773,1083,1083,1083,1083,7
20230630,132900,192123192,1083,1083,1083,1083,1
20230630,132800,192122109,1082,1083,1083,1082,11
20230630,132700,192110197,1083,1082,1083,1082,14
20230630,132600,192095039,1083,1083,1083,1083,0
20230630,132500,192095039,1083,1082,1083,1082,113
20230630,132400,191972772,1083,1083,1083,1083,1
20230630,132300,191971689,1083,1083,1083,1083,50
20230630,132200,191917539,1083,1083,1083,1083,0
20230630,132100,191917539,1083,1083,1083,1083,0
20230630,132000,191917539,1083,1083,1083,1083,0
20230630,131900,191917539,1083,1083,1083,1083,0
20230630,131800,191917539,1083,1083,1083,1083,1
20230630,131700,191916456,1082,1081,1082,1081,339
20230630,131600,191549668,1082,1082,1082,1082,0
20230630,131500,191549668,1082,1082,1082,1082,1200
20230630,131400,190251268,1082,1081,1082,1081,49
20230630,131300,190198288,1081,1082,1082,1081,1038
20230630,131200,189075209,1082,1082,1082,1082,10
20230630,131100,189064389,1082,1082,1082,1082,0
20230630,131000,189064389,1082,1082,1082,1082,20
20230630,130900,189042749,1082,1082,1082,1082,0
20230630,130800,189042749,1082,1082,1082,1082,10
20230630,130700,189031929,1082,1082,1082,1082,10
20230630,130600,189021109,1082,1082,1082,1082,40
20230630,130500,188977829,1082,1079,1082,1079,4
20230630,130400,188973507,1082,1082,1082,1081,121
20230630,130300,188842685,1082,1082,1082,1082,1000
20230630,130200,187760685,1082,1082,1082,1082,20
20230630,130100,187739045,1082,1082,1082,1082,0
20230630,130000,187739045,1082,1082,1082,1082,0
20230630,125900,187739045,1082,1077,1082,1077,3
20230630,125800,187735809,1077,1082,1082,1076,1823
20230630,125700,185772456,1082,1081,1082,1079,129
20230630,125600,185633178,1081,1081,1081,1081,13
20230630,125500,185619125,1080,1080,1080,1080,16783
20230630,125400,167493485,1079,1080,1080,1079,31
20230630,125300,167460034,1079,1079,1079,1079,6
20230630,125200,167453560,1080,1080,1080,1080,1
20230630,125100,167452480,1080,1080,1081,1080,14
20230630,125000,167437358,1081,1081,1081,1081,1
20230630,124900,167436277,1081,1081,1081,1081,0
20230630,124800,167436277,1081,1081,1081,1081,0
20230630,124700,167436277,1081,1081,1081,1078,3
20230630,124600,167433037,1080,1080,1081,1080,1154
20230630,124500,166186714,1081,1080,1081,1080,1763
20230630,124400,164282673,1080,1080,1080,1080,0
20230630,124300,164282673,1080,1080,1080,1080,4
20230630,124200,164278353,1080,1080,1080,1080,113
20230630,124100,164156313,1081,1081,1081,1081,1
20230630,124000,164155232,1081,1077,1081,1077,4308
20230630,123900,159515498,1077,1077,1077,1077,0
20230630,123800,159515498,1077,1077,1077,1077,200
20230630,123700,159300098,1077,1077,1077,1077,4
20230630,123600,159295790,1077,1077,1077,1077,0
20230630,123500,159295790,1077,1077,1077,1077,4
20230630,123400,159291482,1077,1077,1077,1077,1
20230630,123300,159290405,1077,1077,1077,1077,0
20230630,123200,159290405,1077,1077,1077,1077,5480
20230630,123100,153388445,1077,1077,1077,1077,0
20230630,123000,153388445,1077,1077,1077,1077,0
20230630,122900,153388445,1077,1077,1077,1077,1
20230630,122800,153387368,1079,1079,1079,1079,0
20230630,122700,153387368,1079,1079,1079,1079,0
20230630,122600,153387368,1079,1079,1079,1079,2
20230630,122500,153385210,1079,1079,1079,1079,3
20230630,122400,153381973,1077,1079,1079,1077,2
20230630,122300,153379817,1077,1079,1079,1077,2
20230630,122200,153377661,1077,1077,1077,1077,1
20230630,122100,153376584,1080,1080,1080,1080,0
20230630,122000,153376584,1080,1079,1080,1079,3466
20230630,121900,149633554,1079,1079,1079,1079,0
20230630,121800,149633554,1079,1079,1079,1079,0
20230630,121700,149633554,1079,1079,1079,1079,0
20230630,121600,149633554,1079,1079,1079,1079,0
20230630,121500,149633554,1079,1077,1079,1077,3
20230630,121400,149630321,1077,1077,1077,1077,34
20230630,121300,149593703,1077,1077,1077,1077,43
20230630,121200,149547392,1077,1077,1077,1077,898
20230630,121100,148580246,1077,1079,1079,1077,297
20230630,121000,148260273,1079,1079,1079,1079,3
20230630,120900,148257036,1079,1079,1079,1079,3
20230630,120800,148253799,1078,1078,1078,1078,235
20230630,120700,148000469,1078,1078,1078,1078,0
20230630,120600,148000469,1078,1078,1078,1078,100
20230630,120500,147892669,1078,1078,1078,1078,5
20230630,120400,147887279,1078,1078,1078,1078,26
20230630,120300,147859251,1078,1078,1078,1078,111
20230630,120200,147739593,1078,1079,1079,1078,1191
20230630,120100,146455674,1079,1079,1079,1079,1
20230630,120000,146454595,1079,1079,1079,1079,334
20230630,115900,146094209,1080,1080,1080,1080,101
20230630,115800,145985129,1079,1080,1080,1079,100
20230630,115700,145877130,1080,1080,1080,1080,0
20230630,115600,145877130,1080,1080,1080,1080,98
20230630,115500,145771290,1080,1080,1080,1080,0
20230630,115400,145771290,1080,1080,1080,1080,101
20230630,115300,145662210,1080,1080,1080,1080,0
20230630,115200,145662210,1080,1080,1080,1080,98
20230630,115100,145556370,1080,1080,1080,1080,14
20230630,115000,145541250,1080,1079,1080,1079,278
20230630,114900,145241188,1080,1080,1080,1080,2
20230630,114800,145239028,1080,1080,1080,1080,238
20230630,114700,144981988,1080,1080,1080,1080,129
20230630,114600,144842668,1080,1080,1080,1080,0
20230630,114500,144842668,1080,1080,1081,1080,1108
20230630,114400,143645928,1081,1081,1081,1080,503
20230630,114300,143102186,1081,1080,1081,1080,601
20230630,114200,142452506,1080,1081,1081,1080,135
20230630,114100,142306705,1081,1081,1081,1081,98
20230630,114000,142200767,1081,1080,1081,1080,14
20230630,113900,142185644,1081,1080,1081,1080,159
20230630,113800,142013821,1080,1081,1081,1080,105
20230630,113700,141900323,1080,1080,1080,1080,4
20230630,113600,141896003,1080,1080,1081,1080,106
20230630,113500,141781424,1081,1081,1081,1080,6
20230630,113400,141774942,1080,1080,1081,1080,106
20230630,113300,141660363,1081,1080,1081,1080,5
20230630,113200,141654962,1080,1080,1081,1080,107
20230630,113100,141539303,1081,1080,1081,1080,6
20230630,113000,141532821,1080,1081,1081,1080,108
20230630,112900,141416081,1081,1080,1081,1080,9
20230630,112800,141406359,1080,1080,1081,1080,104
20230630,112700,141293939,1080,1081,1081,1080,105
20230630,112600,141180441,1081,1081,1081,1081,0
20230630,112500,141180441,1081,1081,1081,1081,100
20230630,112400,141072341,1080,1080,1080,1080,1
20230630,112300,141071261,1081,1081,1081,1081,100
20230630,112200,140963161,1081,1081,1081,1081,0
20230630,112100,140963161,1081,1081,1081,1081,101
20230630,112000,140853980,1082,1082,1082,1082,0
20230630,111900,140853980,1082,1082,1082,1082,101
20230630,111800,140744698,1082,1082,1082,1082,98
20230630,111700,140638662,1082,1082,1082,1082,0
20230630,111600,140638662,1082,1082,1082,1082,149
20230630,111500,140477444,1082,1079,1082,1078,900
20230630,111400,139506933,1082,1082,1082,1082,98
20230630,111300,139400897,1082,1082,1082,1082,1
20230630,111200,139399815,1082,1082,1082,1082,100
20230630,111100,139291615,1081,1081,1081,1081,0
20230630,111000,139291615,1081,1079,1081,1079,100
20230630,110900,139183517,1079,1079,1079,1079,1
20230630,110800,139182438,1081,1081,1081,1081,99
20230630,110700,139075419,1081,1079,1081,1079,99
20230630,110600,138968402,1081,1081,1081,1081,0
20230630,110500,138968402,1081,1081,1081,1081,99
20230630,110400,138861383,1081,1081,1081,1081,0
20230630,110300,138861383,1081,1081,1081,1081,110
20230630,110200,138742473,1079,1079,1079,1079,44
20230630,110100,138694997,1081,1081,1081,1081,109
20230630,110000,138577168,1081,1082,1082,1081,89
20230630,105900,138480958,1080,1083,1083,1079,355
20230630,105800,138096903,1082,1083,1083,1082,108
20230630,105700,137979948,1082,1082,1082,1082,11
20230630,105600,137968046,1083,1083,1083,1082,112
20230630,105500,137846763,1082,1082,1082,1082,166
20230630,105400,137667151,1082,1082,1082,1082,99
20230630,105300,137560033,1082,1082,1082,1082,0
20230630,105200,137560033,1082,1082,1082,1082,98
20230630,105100,137453997,1082,1082,1082,1082,0
20230630,105000,137453997,1082,1082,1082,1082,99
20230630,104900,137346879,1082,1082,1082,1082,99
20230630,104800,137239761,1081,1080,1081,1080,1366
20230630,104700,135764471,1080,1080,1080,1080,98
20230630,104600,135658631,1080,1080,1080,1080,601
20230630,104500,135009551,1080,1080,1080,1080,99
20230630,104400,134902631,1080,1079,1080,1079,157
20230630,104300,134733227,1080,1080,1080,1080,144
20230630,104200,134577707,1080,1080,1080,1080,2
20230630,104100,134575547,1078,1075,1079,1075,17166
20230630,104000,116073508,1076,1077,1077,1076,1921
20230630,103900,114006491,1077,1077,1077,1077,98
20230630,103800,113900945,1077,1077,1077,1077,106
20230630,103700,113786783,1077,1077,1077,1077,0
20230630,103600,113786783,1077,1077,1077,1077,98
20230630,103500,113681237,1077,1077,1078,1077,196
20230630,103400,113470144,1078,1077,1078,1077,152
20230630,103300,113306331,1077,1077,1077,1076,1043
20230630,103200,112183021,1078,1077,1078,1077,151
20230630,103100,112020296,1077,1077,1077,1077,4
20230630,103000,112015988,1078,1077,1078,1077,599
20230630,102900,111370766,1078,1078,1078,1078,98
20230630,102800,111265122,1078,1078,1078,1078,0
20230630,102700,111265122,1078,1078,1078,1078,129
20230630,102600,111126060,1078,1078,1078,1078,1
20230630,102500,111124982,1078,1078,1078,1078,98
20230630,102400,111019338,1078,1078,1078,1078,0
20230630,102300,111019338,1078,1078,1078,1077,108
20230630,102200,110902915,1077,1077,1077,1077,1
20230630,102100,110901838,1078,1078,1078,1078,107
20230630,102000,110786492,1077,1077,1077,1077,894
20230630,101900,109823654,1077,1077,1077,1077,106
20230630,101800,109709492,1078,1078,1078,1078,99
20230630,101700,109602770,1078,1078,1078,1078,2
20230630,101600,109600614,1075,1078,1078,1075,956
20230630,101500,108572592,1078,1078,1078,1078,0
20230630,101400,108572592,1078,1078,1078,1078,98
20230630,101300,108466948,1078,1078,1078,1078,202
20230630,101200,108249192,1078,1075,1078,1075,110
20230630,101100,108130642,1078,1078,1078,1078,11
20230630,101000,108118784,1078,1078,1078,1078,99
20230630,100900,108012062,1078,1078,1078,1078,298
20230630,100800,107690818,1078,1078,1078,1078,0
20230630,100700,107690818,1078,1078,1078,1078,99
20230630,100600,107584096,1078,1074,1078,1074,21
20230630,100500,107561538,1078,1077,1078,1077,3588
20230630,100400,103694671,1077,1077,1077,1073,2437
20230630,100300,101078345,1076,1076,1076,1076,28
20230630,100200,101048217,1076,1076,1076,1076,100
20230630,100100,100940617,1076,1076,1076,1076,398
20230630,100000,100512369,1076,1075,1076,1075,228
20230630,095900,100267093,1076,1076,1076,1075,255
20230630,095800,99992768,1076,1078,1078,1076,1008
20230630,095700,98907960,1078,1078,1078,1078,415
20230630,095600,98460590,1078,1078,1078,1078,103
20230630,095500,98349556,1079,1079,1079,1079,0
20230630,095400,98349556,1079,1079,1079,1075,104
20230630,095300,98237360,1079,1079,1079,1079,0
20230630,095200,98237360,1079,1079,1079,1079,99
20230630,095100,98130539,1079,1079,1079,1079,0
20230630,095000,98130539,1079,1075,1079,1075,108
20230630,094900,98014047,1079,1079,1079,1079,99
20230630,094800,97907226,1079,1079,1079,1079,619
20230630,094700,97239325,1079,1079,1079,1079,98
20230630,094600,97133583,1080,1080,1080,1080,0
20230630,094500,97133583,1080,1075,1080,1075,100
20230630,094400,97025588,1075,1075,1075,1075,45
20230630,094300,96977213,1080,1076,1080,1072,8100
20230630,094200,88287911,1080,1077,1080,1076,6451
20230630,094100,81338182,1077,1076,1077,1076,4919
20230630,094000,76045239,1076,1076,1076,1076,5890
20230630,093900,69707599,1076,1076,1076,1076,101
20230630,093800,69598923,1076,1076,1076,1073,19183
20230630,093700,49015119,1076,1076,1076,1073,1729
20230630,093600,47159485,1077,1076,1077,1073,986
20230630,093500,46098551,1076,1076,1076,1076,49
20230630,093400,46045827,1076,1075,1076,1073,2001
20230630,093300,43897456,1077,1077,1077,1077,8
20230630,093200,43888840,1077,1077,1077,1074,176
20230630,093100,43699446,1077,1077,1077,1077,11
20230630,093000,43687599,1076,1076,1076,1076,123
20230630,092900,43555251,1077,1077,1077,1077,99
20230630,092800,43448628,1077,1077,1077,1077,3
20230630,092700,43445397,1078,1077,1078,1077,197
20230630,092600,43233130,1077,1077,1077,1077,1
20230630,092500,43232053,1078,1078,1078,1078,199
20230630,092400,43017531,1078,1078,1078,1078,93
20230630,092300,42917277,1078,1078,1078,1078,99
20230630,092200,42810555,1078,1077,1078,1075,1222
20230630,092100,41494474,1075,1075,1077,1075,105
20230630,092000,41381401,1075,1077,1077,1073,1058
20230630,091900,40245961,1077,1077,1077,1077,98
20230630,091800,40140415,1077,1077,1077,1077,104
20230630,091700,40028407,1078,1078,1078,1078,0
20230630,091600,40028407,1078,1073,1078,1073,136
20230630,091500,39881989,1078,1074,1079,1071,12196
20230630,091400,26802562,1079,1079,1079,1079,100
20230630,091300,26694662,1074,1073,1079,1073,998
20230630,091200,25622893,1074,1075,1080,1073,4112
20230630,091100,21204850,1073,1077,1080,1072,13036
20230630,091000,7206336,1080,1080,1080,1080,101
20230630,090900,7097256,1080,1080,1080,1080,103
20230630,090800,6986016,1080,1080,1080,1080,0
20230630,090700,6986016,1080,1083,1083,1077,2339
20230630,090600,4465208,1083,1083,1083,1079,92
20230630,090500,4365576,1083,1080,1083,1080,1217
20230630,090400,3050919,1084,1084,1084,1084,0
20230630,090300,3050919,1084,1080,1084,1080,101
20230630,090200,2941439,1085,1084,1085,1084,2001
20230630,090100,771516,1084,1080,1084,1080,102
20230630,090000,660960,1080,1080,1080,1080,612