stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190900,747591470,743,743,743,743,37656
20230630,190800,747591470,743,743,743,743,0
20230630,190700,747591470,743,743,743,743,0
20230630,190600,747591470,743,743,743,743,0
20230630,190500,747591470,743,743,743,743,0
20230630,190400,747591470,743,743,743,743,0
20230630,190300,747591470,743,743,743,743,0
20230630,190200,747591470,743,743,743,743,0
20230630,190100,747591470,743,743,743,743,0
20230630,190000,747591470,743,743,743,743,0
20230630,185900,747591470,743,743,743,743,0
20230630,185800,747591470,743,743,743,743,0
20230630,185700,747591470,743,743,743,743,0
20230630,185600,747591470,743,743,743,743,0
20230630,185500,747591470,743,743,743,743,0
20230630,185400,747591470,743,743,743,743,0
20230630,185300,747591470,743,743,743,743,0
20230630,185200,747591470,743,743,743,743,0
20230630,185100,747591470,743,743,743,743,0
20230630,185000,747591470,743,743,743,743,0
20230630,184900,747591470,743,743,743,743,0
20230630,184800,747591470,743,743,743,743,0
20230630,184700,747591470,743,743,743,743,0
20230630,184600,747591470,743,743,743,743,0
20230630,184500,747591470,743,743,743,743,0
20230630,184400,747591470,743,743,743,743,0
20230630,184300,747591470,743,743,743,743,0
20230630,184200,747591470,743,743,743,743,0
20230630,184100,747591470,743,743,743,743,0
20230630,184000,747591470,743,743,743,743,0
20230630,183900,747591470,743,743,743,743,37656
20230630,183800,747591470,743,743,743,743,0
20230630,183700,747591470,743,743,743,743,0
20230630,183600,747591470,743,743,743,743,0
20230630,183500,747591470,743,743,743,743,0
20230630,183400,747591470,743,743,743,743,0
20230630,183300,747591470,743,743,743,743,0
20230630,183200,747591470,743,743,743,743,0
20230630,183100,747591470,743,743,743,743,0
20230630,183000,747591470,743,743,743,743,0
20230630,182900,747591470,743,743,743,743,0
20230630,182800,747591470,743,743,743,743,0
20230630,182700,747591470,743,743,743,743,0
20230630,182600,747591470,743,743,743,743,0
20230630,182500,747591470,743,743,743,743,0
20230630,182400,747591470,743,743,743,743,0
20230630,182300,747591470,743,743,743,743,0
20230630,182200,747591470,743,743,743,743,0
20230630,182100,747591470,743,743,743,743,0
20230630,182000,747591470,743,743,743,743,0
20230630,181900,747591470,743,743,743,743,0
20230630,181800,747591470,743,743,743,743,0
20230630,181700,747591470,743,743,743,743,0
20230630,181600,747591470,743,743,743,743,0
20230630,181500,747591470,743,743,743,743,0
20230630,181400,747591470,743,743,743,743,0
20230630,181300,747591470,743,743,743,743,0
20230630,181200,747591470,743,743,743,743,0
20230630,181100,747591470,743,743,743,743,0
20230630,181000,747591470,743,743,743,743,0
20230630,180900,747591470,743,743,743,743,37656
20230630,180800,747591470,743,743,743,743,0
20230630,180700,747591470,743,743,743,743,0
20230630,180600,747591470,743,743,743,743,0
20230630,180500,747591470,743,743,743,743,0
20230630,180400,747591470,743,743,743,743,0
20230630,180300,747591470,743,743,743,743,0
20230630,180200,747591470,743,743,743,743,0
20230630,180100,747591470,743,743,743,743,0
20230630,180000,747591470,743,743,743,743,0
20230630,175900,747591470,743,743,743,743,0
20230630,175800,747591470,743,743,743,743,0
20230630,175700,747591470,743,743,743,743,0
20230630,175600,747591470,743,743,743,743,0
20230630,175500,747591470,743,743,743,743,0
20230630,175400,747591470,743,743,743,743,0
20230630,175300,747591470,743,743,743,743,0
20230630,175200,747591470,743,743,743,743,0
20230630,175100,747591470,743,743,743,743,0
20230630,175000,747591470,743,743,743,743,0
20230630,174900,747591470,743,743,743,743,0
20230630,174800,747591470,743,743,743,743,0
20230630,174700,747591470,743,743,743,743,0
20230630,174600,747591470,743,743,743,743,0
20230630,174500,747591470,743,743,743,743,0
20230630,174400,747591470,743,743,743,743,0
20230630,174300,747591470,743,743,743,743,0
20230630,174200,747591470,743,743,743,743,0
20230630,174100,747591470,743,743,743,743,0
20230630,174000,747591470,743,743,743,743,0
20230630,173900,747591470,743,743,743,743,37656
20230630,173800,747591470,743,743,743,743,0
20230630,173700,747591470,743,743,743,743,0
20230630,173600,747591470,743,743,743,743,0
20230630,173500,747591470,743,743,743,743,0
20230630,173400,747591470,743,743,743,743,0
20230630,173300,747591470,743,743,743,743,0
20230630,173200,747591470,743,743,743,743,0
20230630,173100,747591470,743,743,743,743,0
20230630,173000,747591470,743,743,743,743,0
20230630,172900,747591470,743,743,743,743,0
20230630,172800,747591470,743,743,743,743,0
20230630,172700,747591470,743,743,743,743,0
20230630,172600,747591470,743,743,743,743,0
20230630,172500,747591470,743,743,743,743,0
20230630,172400,747591470,743,743,743,743,0
20230630,172300,747591470,743,743,743,743,0
20230630,172200,747591470,743,743,743,743,0
20230630,172100,747591470,743,743,743,743,0
20230630,172000,747591470,743,743,743,743,0
20230630,171900,747591470,743,743,743,743,0
20230630,171800,747591470,743,743,743,743,0
20230630,171700,747591470,743,743,743,743,0
20230630,171600,747591470,743,743,743,743,0
20230630,171500,747591470,743,743,743,743,0
20230630,171400,747591470,743,743,743,743,0
20230630,171300,747591470,743,743,743,743,0
20230630,171200,747591470,743,743,743,743,0
20230630,171100,747591470,743,743,743,743,0
20230630,171000,747591470,743,743,743,743,0
20230630,170900,747591470,743,743,743,743,37656
20230630,170800,747591470,743,743,743,743,0
20230630,170700,747591470,743,743,743,743,0
20230630,170600,747591470,743,743,743,743,0
20230630,170500,747591470,743,743,743,743,0
20230630,170400,747591470,743,743,743,743,0
20230630,170300,747591470,743,743,743,743,0
20230630,170200,747591470,743,743,743,743,0
20230630,170100,747591470,743,743,743,743,0
20230630,170000,747591470,743,743,743,743,0
20230630,165900,747591470,743,743,743,743,0
20230630,165800,747591470,743,743,743,743,0
20230630,165700,747591470,743,743,743,743,0
20230630,165600,747591470,743,743,743,743,0
20230630,165500,747591470,743,743,743,743,0
20230630,165400,747591470,743,743,743,743,0
20230630,165300,747591470,743,743,743,743,0
20230630,165200,747591470,743,743,743,743,0
20230630,165100,747591470,743,743,743,743,0
20230630,165000,747591470,743,743,743,743,0
20230630,164900,747591470,743,743,743,743,0
20230630,164800,747591470,743,743,743,743,0
20230630,164700,747591470,743,743,743,743,0
20230630,164600,747591470,743,743,743,743,0
20230630,164500,747591470,743,743,743,743,0
20230630,164400,747591470,743,743,743,743,0
20230630,164300,747591470,743,743,743,743,0
20230630,164200,747591470,743,743,743,743,0
20230630,164100,747591470,743,743,743,743,0
20230630,164000,747591470,743,743,743,743,0
20230630,163900,747591470,743,743,743,743,37656
20230630,163800,747591470,743,743,743,743,0
20230630,163700,747591470,743,743,743,743,0
20230630,163600,747591470,743,743,743,743,0
20230630,163500,747591470,743,743,743,743,0
20230630,163400,747591470,743,743,743,743,0
20230630,163300,747591470,743,743,743,743,0
20230630,163200,747591470,743,743,743,743,0
20230630,163100,747591470,743,743,743,743,0
20230630,163000,747591470,743,743,743,743,0
20230630,162900,747591470,743,743,743,743,0
20230630,162800,747591470,743,743,743,743,0
20230630,162700,747591470,743,743,743,743,0
20230630,162600,747591470,743,743,743,743,0
20230630,162500,747591470,743,743,743,743,0
20230630,162400,747591470,743,743,743,743,0
20230630,162300,747591470,743,743,743,743,0
20230630,162200,747591470,743,743,743,743,0
20230630,162100,747591470,743,743,743,743,0
20230630,162000,747591470,743,743,743,743,0
20230630,161900,747591470,743,743,743,743,0
20230630,161800,747591470,743,743,743,743,0
20230630,161700,747591470,743,743,743,743,0
20230630,161600,747591470,743,743,743,743,0
20230630,161500,747591470,743,743,743,743,0
20230630,161400,747591470,743,743,743,743,0
20230630,161300,747591470,743,743,743,743,0
20230630,161200,747591470,743,743,743,743,0
20230630,161100,747591470,743,743,743,743,0
20230630,161000,747591470,743,743,743,743,0
20230630,160900,747591470,743,743,743,743,37656
20230630,160800,747591470,743,743,743,743,0
20230630,160700,747591470,743,743,743,743,0
20230630,160600,747591470,743,743,743,743,0
20230630,160500,747591470,743,743,743,743,0
20230630,160400,747591470,743,743,743,743,0
20230630,160300,747591470,743,743,743,743,0
20230630,160200,747591470,743,743,743,743,0
20230630,160100,747591470,743,743,743,743,0
20230630,160000,747591470,743,743,743,743,0
20230630,155900,747591470,743,743,743,743,0
20230630,155800,747591470,743,743,743,743,0
20230630,155700,747591470,743,743,743,743,0
20230630,155600,747591470,743,743,743,743,0
20230630,155500,747591470,743,743,743,743,0
20230630,155400,747591470,743,743,743,743,0
20230630,155300,747591470,743,743,743,743,0
20230630,155200,747591470,743,743,743,743,0
20230630,155100,747591470,743,743,743,743,0
20230630,155000,747591470,743,743,743,743,0
20230630,154900,747591470,743,743,743,743,0
20230630,154800,747591470,743,743,743,743,0
20230630,154700,747591470,743,743,743,743,0
20230630,154600,747591470,743,743,743,743,0
20230630,154500,747591470,743,743,743,743,0
20230630,154400,747591470,743,743,743,743,0
20230630,154300,747591470,743,743,743,743,0
20230630,154200,747591470,743,743,743,743,0
20230630,154100,747591470,743,743,743,743,0
20230630,154000,747591470,743,743,743,743,0
20230630,153900,747591470,743,743,743,743,37656
20230630,153800,747591470,743,743,743,743,0
20230630,153700,747591470,743,743,743,743,0
20230630,153600,747591470,743,743,743,743,0
20230630,153500,747591470,743,743,743,743,0
20230630,153400,747591470,743,743,743,743,0
20230630,153300,747591470,743,743,743,743,0
20230630,153200,747591470,743,743,743,743,0
20230630,153100,747591470,743,743,743,743,0
20230630,153000,747591470,743,743,743,743,37656
20230630,152900,719613062,744,744,744,744,0
20230630,152800,719613062,744,744,744,744,0
20230630,152700,719613062,744,744,744,744,0
20230630,152600,719613062,744,744,744,744,0
20230630,152500,719613062,744,744,744,744,0
20230630,152400,719613062,744,744,744,744,0
20230630,152300,719613062,744,744,744,744,0
20230630,152200,719613062,744,744,744,744,0
20230630,152100,719613062,744,744,744,744,0
20230630,152000,719613062,744,744,744,744,0
20230630,151900,719613062,744,743,744,743,15939
20230630,151800,707768384,743,741,743,741,5019
20230630,151700,704042548,738,740,741,738,17954
20230630,151600,690745374,740,738,740,738,12251
20230630,151500,681683204,738,738,738,738,175
20230630,151400,681554054,737,737,737,737,5078
20230630,151300,677811568,736,736,736,736,127
20230630,151200,677718096,736,735,736,735,2256
20230630,151100,676058740,735,736,737,735,610
20230630,151000,675609780,736,735,736,735,701
20230630,150900,675094544,735,735,735,735,1
20230630,150800,675093809,735,735,735,735,2457
20230630,150700,673287914,735,735,736,735,415
20230630,150600,672982842,736,736,736,736,0
20230630,150500,672982842,736,736,736,736,1
20230630,150400,672982106,733,733,733,733,0
20230630,150300,672982106,733,737,737,733,32199
20230630,150200,649362831,737,736,737,735,3827
20230630,150100,646545896,736,738,738,736,51
20230630,150000,646508358,736,736,736,736,10658
20230630,145900,638664070,736,739,739,736,3769
20230630,145800,635881701,740,742,742,740,7157
20230630,145700,630583741,742,742,742,742,300
20230630,145600,630361141,743,740,743,740,139
20230630,145500,630257981,741,741,741,741,11
20230630,145400,630249830,743,741,743,741,1009
20230630,145300,629502141,743,743,743,743,0
20230630,145200,629502141,743,742,743,742,1989
20230630,145100,628025535,741,741,741,741,1
20230630,145000,628024794,742,741,742,741,12
20230630,144900,628015901,741,741,741,741,5000
20230630,144800,624310901,742,741,742,741,85
20230630,144700,624247915,742,742,742,742,5
20230630,144600,624244205,742,742,742,742,0
20230630,144500,624244205,742,743,743,742,3097
20230630,144400,621944134,742,742,742,742,0
20230630,144300,621944134,742,742,742,742,30
20230630,144200,621921874,742,742,744,742,70
20230630,144100,621869914,741,742,742,741,2024
20230630,144000,620369106,745,741,745,741,1600
20230630,143900,619181106,745,742,745,741,49185
20230630,143800,582558184,742,743,743,742,1685
20230630,143700,581306240,743,743,743,743,11022
20230630,143600,573116894,743,743,743,743,12614
20230630,143500,563744692,742,740,742,740,38760
20230630,143400,535028292,740,740,740,740,1
20230630,143300,535027552,739,739,739,739,1193
20230630,143200,534145925,739,739,739,738,3000
20230630,143100,531929925,739,739,739,739,1939
20230630,143000,530497004,740,740,740,740,150
20230630,142900,530386004,740,740,740,740,450
20230630,142800,530053004,741,741,741,741,12001
20230630,142700,521160263,743,743,743,743,3874
20230630,142600,518281881,743,743,743,743,0
20230630,142500,518281881,743,743,743,743,1335
20230630,142400,517289976,743,743,743,743,1365
20230630,142300,516275781,743,743,743,743,1533
20230630,142200,515136762,743,742,743,742,1266
20230630,142100,514196156,742,742,742,742,10
20230630,142000,514188736,743,743,743,743,2794
20230630,141900,512112794,744,742,744,740,3544
20230630,141800,509480124,742,739,742,739,55493
20230630,141700,468411861,739,739,739,739,0
20230630,141600,468411861,739,739,739,739,1531
20230630,141500,467280452,739,736,739,736,336
20230630,141400,467032521,736,736,736,736,100
20230630,141300,466958921,735,738,738,735,5000
20230630,141200,463277605,738,737,738,737,245
20230630,141100,463096830,738,738,738,738,27
20230630,141000,463076904,738,738,738,738,97
20230630,140900,463005318,739,739,739,739,0
20230630,140800,463005318,739,739,739,739,633
20230630,140700,462537531,739,739,740,739,13759
20230630,140600,452367630,739,739,739,739,0
20230630,140500,452367630,739,738,739,738,16301
20230630,140400,440322491,738,739,740,738,5832
20230630,140300,436011118,738,736,738,736,21975
20230630,140200,419820685,736,736,736,736,3
20230630,140100,419818477,736,736,736,736,2711
20230630,140000,417823181,736,736,736,736,1
20230630,135900,417822445,732,732,732,732,0
20230630,135800,417822445,732,732,732,732,0
20230630,135700,417822445,732,736,736,732,2
20230630,135600,417820977,736,736,736,736,0
20230630,135500,417820977,736,736,736,736,0
20230630,135400,417820977,736,736,736,736,1078
20230630,135300,417027569,735,733,735,731,7198
20230630,135200,411748997,733,733,733,733,0
20230630,135100,411748997,733,733,733,733,0
20230630,135000,411748997,733,731,733,730,6048
20230630,134900,407325236,731,731,731,731,2800
20230630,134800,405278436,731,733,733,731,101
20230630,134700,405204603,733,733,733,733,27
20230630,134600,405184812,733,733,733,733,0
20230630,134500,405184812,733,733,733,733,0
20230630,134400,405184812,733,733,733,733,1
20230630,134300,405184079,732,731,732,731,3004
20230630,134200,402985179,731,731,731,730,2003
20230630,134100,401520987,730,730,730,730,1429
20230630,134000,400477817,730,727,730,726,2038
20230630,133900,398996939,730,729,730,727,11384
20230630,133800,390717416,729,729,729,729,4000
20230630,133700,387801416,730,730,730,730,400
20230630,133600,387509416,730,730,730,730,2500
20230630,133500,385684416,730,730,730,730,3100
20230630,133400,383421416,730,730,730,730,1275
20230630,133300,382490666,730,730,730,730,14416
20230630,133200,371966986,731,732,732,731,2338
20230630,133100,370256403,731,731,731,731,3
20230630,133000,370254210,731,731,731,731,4
20230630,132900,370251286,731,731,731,731,0
20230630,132800,370251286,731,732,733,731,4656
20230630,132700,366839868,733,733,733,733,5
20230630,132600,366836203,734,734,734,734,508
20230630,132500,366463331,728,733,734,728,25692
20230630,132400,347695394,733,733,733,733,0
20230630,132300,347695394,733,733,733,733,0
20230630,132200,347695394,733,733,733,733,554
20230630,132100,347289312,734,734,734,734,0
20230630,132000,347289312,734,734,734,734,2000
20230630,131900,345821312,733,733,733,733,6
20230630,131800,345816914,732,732,732,732,42
20230630,131700,345786170,732,732,732,732,128
20230630,131600,345692474,733,732,733,732,1028
20230630,131500,344939976,732,733,733,732,2464
20230630,131400,343135235,733,733,733,733,171
20230630,131300,343009892,733,734,734,733,1036
20230630,131200,342249504,735,735,735,735,0
20230630,131100,342249504,735,735,735,735,0
20230630,131000,342249504,735,735,735,735,0
20230630,130900,342249504,735,735,735,735,0
20230630,130800,342249504,735,735,735,735,220
20230630,130700,342087804,736,736,736,736,0
20230630,130600,342087804,736,736,736,736,136
20230630,130500,341987708,735,735,735,735,1004
20230630,130400,341249768,736,735,736,735,1904
20230630,130300,339849813,735,735,735,735,0
20230630,130200,339849813,735,735,735,735,0
20230630,130100,339849813,735,735,735,735,1
20230630,130000,339849078,732,734,734,732,248
20230630,125900,339667306,734,734,734,734,882
20230630,125800,339019918,734,734,734,734,0
20230630,125700,339019918,734,735,735,734,20
20230630,125600,339005237,734,734,734,734,11
20230630,125500,338997163,734,734,734,734,1
20230630,125400,338996429,732,732,732,732,30
20230630,125300,338974469,732,733,733,732,1334
20230630,125200,337997947,733,733,733,733,0
20230630,125100,337997947,733,733,733,733,10
20230630,125000,337990617,735,735,735,735,15
20230630,124900,337979592,735,735,735,735,1
20230630,124800,337978857,733,733,733,733,0
20230630,124700,337978857,733,733,733,733,2
20230630,124600,337977391,732,732,732,732,0
20230630,124500,337977391,732,732,732,732,49
20230630,124400,337941523,732,732,732,732,0
20230630,124300,337941523,732,735,735,732,348
20230630,124200,337686487,735,735,735,735,0
20230630,124100,337686487,735,735,735,735,1
20230630,124000,337685752,735,735,735,735,0
20230630,123900,337685752,735,735,735,735,0
20230630,123800,337685752,735,735,735,735,0
20230630,123700,337685752,735,735,735,735,335
20230630,123600,337439527,736,735,736,735,760
20230630,123500,336880877,735,735,735,735,5
20230630,123400,336877202,732,732,732,732,414
20230630,123300,336574154,732,732,732,732,0
20230630,123200,336574154,732,733,733,732,1138
20230630,123100,335740138,733,733,733,733,0
20230630,123000,335740138,733,733,733,733,0
20230630,122900,335740138,733,733,733,733,0
20230630,122800,335740138,733,733,733,733,1053
20230630,122700,334968289,733,733,733,733,0
20230630,122600,334968289,733,733,733,733,0
20230630,122500,334968289,733,733,733,733,0
20230630,122400,334968289,733,733,733,733,1
20230630,122300,334967556,733,733,733,733,1000
20230630,122200,334234556,733,733,733,733,0
20230630,122100,334234556,733,733,733,733,0
20230630,122000,334234556,733,733,733,733,100
20230630,121900,334161256,734,733,734,733,2653
20230630,121800,332214117,733,733,733,733,517
20230630,121700,331835156,734,734,734,734,0
20230630,121600,331835156,734,734,734,733,8374
20230630,121500,325691890,733,733,733,733,5
20230630,121400,325688225,733,733,733,733,500
20230630,121300,325321725,734,735,735,734,400
20230630,121200,325027925,735,735,735,735,982
20230630,121100,324306155,736,736,736,736,200
20230630,121000,324158955,737,737,737,737,1075
20230630,120900,323366680,736,736,737,736,2998
20230630,120800,321159370,736,735,736,735,220
20230630,120700,320997570,736,736,736,736,0
20230630,120600,320997570,736,737,737,736,500
20230630,120500,320629170,737,734,737,734,4080
20230630,120400,317632947,734,734,734,734,0
20230630,120300,317632947,734,734,734,734,3
20230630,120200,317630745,732,732,732,732,900
20230630,120100,316971945,734,733,734,733,1768
20230630,120000,315676000,732,732,732,732,100
20230630,115900,315602800,732,732,732,732,80
20230630,115800,315544240,732,733,733,732,1635
20230630,115700,314345796,734,733,734,733,199
20230630,115600,314199928,734,733,734,733,1200
20230630,115500,313320327,736,736,736,736,0
20230630,115400,313320327,736,739,739,736,903
20230630,115300,312654662,740,739,740,739,12806
20230630,115200,303178374,740,740,740,738,9090
20230630,115100,296451972,740,740,740,739,6896
20230630,115000,291348933,740,739,740,738,6142
20230630,114900,286807698,738,732,738,732,15709
20230630,114800,275248636,732,732,732,732,500
20230630,114700,274882636,732,737,737,731,988
20230630,114600,274156992,737,732,737,732,17212
20230630,114500,261484902,733,732,733,732,1939
20230630,114400,260065344,732,731,732,731,632
20230630,114300,259602730,731,730,731,730,4680
20230630,114200,256184330,730,730,730,726,4938
20230630,114100,252579594,730,727,730,727,33485
20230630,114000,228200373,725,725,725,725,0
20230630,113900,228200373,725,725,725,725,0
20230630,113800,228200373,725,725,725,725,1202
20230630,113700,227328923,723,723,723,723,5248
20230630,113600,223534619,723,723,723,723,1
20230630,113500,223533896,724,724,724,724,30
20230630,113400,223512176,725,725,725,725,0
20230630,113300,223512176,725,725,725,725,1389
20230630,113200,222505151,725,725,725,725,2669
20230630,113100,220570126,725,725,725,725,0
20230630,113000,220570126,725,725,728,725,18061
20230630,112900,207439331,725,725,725,725,2000
20230630,112800,205989331,725,725,725,725,0
20230630,112700,205989331,725,725,725,725,2040
20230630,112600,204510331,725,725,725,725,0
20230630,112500,204510331,725,725,725,725,229
20230630,112400,204344306,722,723,723,722,4084
20230630,112300,201391594,723,721,723,721,173
20230630,112200,201266779,726,723,726,723,38
20230630,112100,201239299,724,724,724,724,933
20230630,112000,200563807,725,725,725,725,0
20230630,111900,200563807,725,725,725,725,631
20230630,111800,200106332,726,725,726,721,3011
20230630,111700,197935375,726,723,726,723,1253
20230630,111600,197026140,722,722,722,722,1
20230630,111500,197025418,720,720,720,720,0
20230630,111400,197025418,720,721,721,720,5270
20230630,111300,193228953,723,723,723,723,0
20230630,111200,193228953,723,722,723,721,2366
20230630,111100,191522965,722,722,722,722,0
20230630,111000,191522965,722,722,722,722,0
20230630,110900,191522965,722,721,722,721,1588
20230630,110800,190376433,720,720,720,720,1
20230630,110700,190375713,719,719,719,719,0
20230630,110600,190375713,719,722,722,719,494
20230630,110500,190020072,722,722,722,722,0
20230630,110400,190020072,722,722,722,722,0
20230630,110300,190020072,722,722,722,722,0
20230630,110200,190020072,722,722,722,722,1
20230630,110100,190019350,720,720,720,720,0
20230630,110000,190019350,720,721,721,720,3157
20230630,105900,187746155,721,721,721,721,5
20230630,105800,187742550,722,722,722,722,21
20230630,105700,187727388,722,722,722,722,0
20230630,105600,187727388,722,722,722,722,0
20230630,105500,187727388,722,722,722,722,6
20230630,105400,187723056,719,719,719,719,0
20230630,105300,187723056,719,723,723,717,11916
20230630,105200,179156443,723,723,723,723,0
20230630,105100,179156443,723,723,723,723,1000
20230630,105000,178433443,723,723,723,723,3
20230630,104900,178431274,722,721,722,721,3000
20230630,104800,176265282,722,720,722,720,23
20230630,104700,176248706,719,719,719,719,0
20230630,104600,176248706,719,719,719,719,971
20230630,104500,175550557,719,719,719,719,1038
20230630,104400,174804235,719,719,719,719,25
20230630,104300,174786260,719,719,719,719,1000
20230630,104200,174067260,719,719,719,719,10
20230630,104100,174060070,719,719,719,719,5
20230630,104000,174056475,718,718,718,718,7
20230630,103900,174051449,718,718,719,718,9570
20230630,103800,167180089,722,722,722,722,0
20230630,103700,167180089,722,722,722,722,0
20230630,103600,167180089,722,722,722,722,0
20230630,103500,167180089,722,719,722,718,192
20230630,103400,167041894,718,718,718,718,15
20230630,103300,167031124,718,719,719,718,409
20230630,103200,166737454,721,721,721,721,22
20230630,103100,166721592,722,722,722,722,0
20230630,103000,166721592,722,721,722,720,9
20230630,102900,166715104,722,719,722,719,202
20230630,102800,166569565,720,718,720,718,4
20230630,102700,166566688,718,718,718,718,45
20230630,102600,166534378,718,718,718,718,1246
20230630,102500,165639750,718,718,718,718,1
20230630,102400,165639032,717,718,718,717,5508
20230630,102300,161689793,718,720,720,718,1000
20230630,102200,160970033,720,720,720,720,2
20230630,102100,160968593,718,720,720,718,4055
20230630,102000,158057101,719,720,721,719,3173
20230630,101900,155769713,721,721,721,721,0
20230630,101800,155769713,721,721,721,721,26
20230630,101700,155750967,721,721,721,721,509
20230630,101600,155383978,721,721,721,719,7
20230630,101500,155378941,720,719,720,719,10
20230630,101400,155371746,721,721,721,721,0
20230630,101300,155371746,721,721,721,721,1
20230630,101200,155371025,718,719,719,718,1301
20230630,101100,154435906,719,719,719,719,1106
20230630,101000,153640692,719,721,723,719,10813
20230630,100900,145860509,721,723,723,721,549
20230630,100800,145464676,721,721,721,721,20
20230630,100700,145450256,721,721,721,721,3020
20230630,100600,143272836,721,720,721,720,31
20230630,100500,143250486,720,720,720,720,363
20230630,100400,142989126,720,721,721,720,3000
20230630,100300,140829099,723,723,723,723,1
20230630,100200,140828376,724,724,724,724,14
20230630,100100,140818240,724,720,724,720,18
20230630,100000,140805258,720,721,721,720,2800
20230630,095900,138788758,721,723,723,721,8988
20230630,095800,132298410,723,722,723,721,10479
20230630,095700,124742185,722,722,722,722,500
20230630,095600,124381185,723,722,723,722,1067
20230630,095500,123610801,721,721,721,721,276
20230630,095400,123411805,721,721,721,721,11
20230630,095300,123403874,721,722,722,720,4507
20230630,095200,120155000,722,722,722,722,20
20230630,095100,120140560,721,722,723,721,15677
20230630,095000,108833140,723,723,723,723,145
20230630,094900,108728305,724,724,724,724,1
20230630,094800,108727581,723,723,723,723,0
20230630,094700,108727581,723,727,727,723,1091
20230630,094600,107938728,727,727,727,727,0
20230630,094500,107938728,727,727,727,727,0
20230630,094400,107938728,727,727,727,727,800
20230630,094300,107357128,727,726,727,726,2063
20230630,094200,105859357,725,725,725,725,0
20230630,094100,105859357,725,725,725,725,3681
20230630,094000,103190632,725,725,725,725,0
20230630,093900,103190632,725,725,725,725,35
20230630,093800,103165257,726,726,726,726,1506
20230630,093700,102071901,726,726,726,726,0
20230630,093600,102071901,726,726,726,726,0
20230630,093500,102071901,726,726,726,726,1
20230630,093400,102071175,726,726,726,726,1
20230630,093300,102070449,726,725,726,721,20088
20230630,093200,87569465,726,723,726,723,1963
20230630,093100,86148950,723,723,723,723,5
20230630,093000,86145335,726,723,726,720,28500
20230630,092900,65594637,724,726,726,724,751
20230630,092800,65050776,726,726,726,726,5
20230630,092700,65047146,727,727,727,727,0
20230630,092600,65047146,727,725,727,725,1407
20230630,092500,64025813,724,724,724,724,1743
20230630,092400,62763881,724,724,724,724,100
20230630,092300,62691481,724,725,725,724,8
20230630,092200,62685686,725,725,725,725,0
20230630,092100,62685686,725,725,725,725,2301
20230630,092000,61017461,725,722,725,722,17774
20230630,091900,48152260,720,720,720,720,0
20230630,091800,48152260,720,720,720,720,6
20230630,091700,48147940,720,719,720,719,259
20230630,091600,47961461,718,719,719,718,2430
20230630,091500,46216538,719,718,719,718,6643
20230630,091400,41443863,718,718,718,718,2125
20230630,091300,39918113,719,719,719,719,210
20230630,091200,39767123,720,722,722,718,15543
20230630,091100,28584429,721,723,723,721,9267
20230630,091000,21902184,724,724,724,724,200
20230630,090900,21757384,724,724,724,724,33
20230630,090800,21733492,724,721,724,721,1013
20230630,090700,21000116,720,720,720,719,4727
20230630,090600,17597029,719,720,720,719,1886
20230630,090500,16240801,720,722,722,719,5256
20230630,090400,12458623,722,719,722,719,56
20230630,090300,12418284,717,720,720,717,13308
20230630,090200,2862797,720,720,722,720,449
20230630,090100,2539323,720,719,721,719,812
20230630,090000,1954461,719,727,727,718,2689