stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193500,81356439,268,268,268,268,10222
20230630,193400,81356439,268,268,268,268,0
20230630,193300,81356439,268,268,268,268,0
20230630,193200,81356439,268,268,268,268,0
20230630,193100,81356439,268,268,268,268,0
20230630,193000,81356439,268,268,268,268,0
20230630,192900,81356439,268,268,268,268,0
20230630,192800,81356439,268,268,268,268,0
20230630,192700,81356439,268,268,268,268,0
20230630,192600,81356439,268,268,268,268,0
20230630,192500,81356439,268,268,268,268,0
20230630,192400,81356439,268,268,268,268,0
20230630,192300,81356439,268,268,268,268,0
20230630,192200,81356439,268,268,268,268,0
20230630,192100,81356439,268,268,268,268,0
20230630,192000,81356439,268,268,268,268,0
20230630,191900,81356439,268,268,268,268,0
20230630,191800,81356439,268,268,268,268,0
20230630,191700,81356439,268,268,268,268,0
20230630,191600,81356439,268,268,268,268,0
20230630,191500,81356439,268,268,268,268,0
20230630,191400,81356439,268,268,268,268,0
20230630,191300,81356439,268,268,268,268,0
20230630,191200,81356439,268,268,268,268,0
20230630,191100,81356439,268,268,268,268,0
20230630,191000,81356439,268,268,268,268,0
20230630,190900,81356439,268,268,268,268,0
20230630,190800,81356439,268,268,268,268,0
20230630,190700,81356439,268,268,268,268,0
20230630,190600,81356439,268,268,268,268,0
20230630,190500,81356439,268,268,268,268,10222
20230630,190400,81356439,268,268,268,268,0
20230630,190300,81356439,268,268,268,268,0
20230630,190200,81356439,268,268,268,268,0
20230630,190100,81356439,268,268,268,268,0
20230630,190000,81356439,268,268,268,268,0
20230630,185900,81356439,268,268,268,268,0
20230630,185800,81356439,268,268,268,268,0
20230630,185700,81356439,268,268,268,268,0
20230630,185600,81356439,268,268,268,268,0
20230630,185500,81356439,268,268,268,268,0
20230630,185400,81356439,268,268,268,268,0
20230630,185300,81356439,268,268,268,268,0
20230630,185200,81356439,268,268,268,268,0
20230630,185100,81356439,268,268,268,268,0
20230630,185000,81356439,268,268,268,268,0
20230630,184900,81356439,268,268,268,268,0
20230630,184800,81356439,268,268,268,268,0
20230630,184700,81356439,268,268,268,268,0
20230630,184600,81356439,268,268,268,268,0
20230630,184500,81356439,268,268,268,268,0
20230630,184400,81356439,268,268,268,268,0
20230630,184300,81356439,268,268,268,268,0
20230630,184200,81356439,268,268,268,268,0
20230630,184100,81356439,268,268,268,268,0
20230630,184000,81356439,268,268,268,268,0
20230630,183900,81356439,268,268,268,268,0
20230630,183800,81356439,268,268,268,268,0
20230630,183700,81356439,268,268,268,268,0
20230630,183600,81356439,268,268,268,268,0
20230630,183500,81356439,268,268,268,268,10222
20230630,183400,81356439,268,268,268,268,0
20230630,183300,81356439,268,268,268,268,0
20230630,183200,81356439,268,268,268,268,0
20230630,183100,81356439,268,268,268,268,0
20230630,183000,81356439,268,268,268,268,0
20230630,182900,81356439,268,268,268,268,0
20230630,182800,81356439,268,268,268,268,0
20230630,182700,81356439,268,268,268,268,0
20230630,182600,81356439,268,268,268,268,0
20230630,182500,81356439,268,268,268,268,0
20230630,182400,81356439,268,268,268,268,0
20230630,182300,81356439,268,268,268,268,0
20230630,182200,81356439,268,268,268,268,0
20230630,182100,81356439,268,268,268,268,0
20230630,182000,81356439,268,268,268,268,0
20230630,181900,81356439,268,268,268,268,0
20230630,181800,81356439,268,268,268,268,0
20230630,181700,81356439,268,268,268,268,0
20230630,181600,81356439,268,268,268,268,0
20230630,181500,81356439,268,268,268,268,0
20230630,181400,81356439,268,268,268,268,0
20230630,181300,81356439,268,268,268,268,0
20230630,181200,81356439,268,268,268,268,0
20230630,181100,81356439,268,268,268,268,0
20230630,181000,81356439,268,268,268,268,0
20230630,180900,81356439,268,268,268,268,0
20230630,180800,81356439,268,268,268,268,0
20230630,180700,81356439,268,268,268,268,0
20230630,180600,81356439,268,268,268,268,0
20230630,180500,81356439,268,268,268,268,10222
20230630,180400,81356439,268,268,268,268,0
20230630,180300,81356439,268,268,268,268,0
20230630,180200,81356439,268,268,268,268,0
20230630,180100,81356439,268,268,268,268,0
20230630,180000,81356439,268,268,268,268,0
20230630,175900,81356439,268,268,268,268,0
20230630,175800,81356439,268,268,268,268,0
20230630,175700,81356439,268,268,268,268,0
20230630,175600,81356439,268,268,268,268,0
20230630,175500,81356439,268,268,268,268,0
20230630,175400,81356439,268,268,268,268,0
20230630,175300,81356439,268,268,268,268,0
20230630,175200,81356439,268,268,268,268,0
20230630,175100,81356439,268,268,268,268,0
20230630,175000,81356439,268,268,268,268,0
20230630,174900,81356439,268,268,268,268,0
20230630,174800,81356439,268,268,268,268,0
20230630,174700,81356439,268,268,268,268,0
20230630,174600,81356439,268,268,268,268,0
20230630,174500,81356439,268,268,268,268,0
20230630,174400,81356439,268,268,268,268,0
20230630,174300,81356439,268,268,268,268,0
20230630,174200,81356439,268,268,268,268,0
20230630,174100,81356439,268,268,268,268,0
20230630,174000,81356439,268,268,268,268,0
20230630,173900,81356439,268,268,268,268,0
20230630,173800,81356439,268,268,268,268,0
20230630,173700,81356439,268,268,268,268,0
20230630,173600,81356439,268,268,268,268,0
20230630,173500,81356439,268,268,268,268,10222
20230630,173400,81356439,268,268,268,268,0
20230630,173300,81356439,268,268,268,268,0
20230630,173200,81356439,268,268,268,268,0
20230630,173100,81356439,268,268,268,268,0
20230630,173000,81356439,268,268,268,268,0
20230630,172900,81356439,268,268,268,268,0
20230630,172800,81356439,268,268,268,268,0
20230630,172700,81356439,268,268,268,268,0
20230630,172600,81356439,268,268,268,268,0
20230630,172500,81356439,268,268,268,268,0
20230630,172400,81356439,268,268,268,268,0
20230630,172300,81356439,268,268,268,268,0
20230630,172200,81356439,268,268,268,268,0
20230630,172100,81356439,268,268,268,268,0
20230630,172000,81356439,268,268,268,268,0
20230630,171900,81356439,268,268,268,268,0
20230630,171800,81356439,268,268,268,268,0
20230630,171700,81356439,268,268,268,268,0
20230630,171600,81356439,268,268,268,268,0
20230630,171500,81356439,268,268,268,268,0
20230630,171400,81356439,268,268,268,268,0
20230630,171300,81356439,268,268,268,268,0
20230630,171200,81356439,268,268,268,268,0
20230630,171100,81356439,268,268,268,268,0
20230630,171000,81356439,268,268,268,268,0
20230630,170900,81356439,268,268,268,268,0
20230630,170800,81356439,268,268,268,268,0
20230630,170700,81356439,268,268,268,268,0
20230630,170600,81356439,268,268,268,268,0
20230630,170500,81356439,268,268,268,268,10222
20230630,170400,81356439,268,268,268,268,0
20230630,170300,81356439,268,268,268,268,0
20230630,170200,81356439,268,268,268,268,0
20230630,170100,81356439,268,268,268,268,0
20230630,170000,81356439,268,268,268,268,0
20230630,165900,81356439,268,268,268,268,0
20230630,165800,81356439,268,268,268,268,0
20230630,165700,81356439,268,268,268,268,0
20230630,165600,81356439,268,268,268,268,0
20230630,165500,81356439,268,268,268,268,0
20230630,165400,81356439,268,268,268,268,0
20230630,165300,81356439,268,268,268,268,0
20230630,165200,81356439,268,268,268,268,0
20230630,165100,81356439,268,268,268,268,0
20230630,165000,81356439,268,268,268,268,0
20230630,164900,81356439,268,268,268,268,0
20230630,164800,81356439,268,268,268,268,0
20230630,164700,81356439,268,268,268,268,0
20230630,164600,81356439,268,268,268,268,0
20230630,164500,81356439,268,268,268,268,0
20230630,164400,81356439,268,268,268,268,0
20230630,164300,81356439,268,268,268,268,0
20230630,164200,81356439,268,268,268,268,0
20230630,164100,81356439,268,268,268,268,0
20230630,164000,81356439,268,268,268,268,0
20230630,163900,81356439,268,268,268,268,0
20230630,163800,81356439,268,268,268,268,0
20230630,163700,81356439,268,268,268,268,0
20230630,163600,81356439,268,268,268,268,0
20230630,163500,81356439,268,268,268,268,10222
20230630,163400,81356439,268,268,268,268,0
20230630,163300,81356439,268,268,268,268,0
20230630,163200,81356439,268,268,268,268,0
20230630,163100,81356439,268,268,268,268,0
20230630,163000,81356439,268,268,268,268,0
20230630,162900,81356439,268,268,268,268,0
20230630,162800,81356439,268,268,268,268,0
20230630,162700,81356439,268,268,268,268,0
20230630,162600,81356439,268,268,268,268,0
20230630,162500,81356439,268,268,268,268,0
20230630,162400,81356439,268,268,268,268,0
20230630,162300,81356439,268,268,268,268,0
20230630,162200,81356439,268,268,268,268,0
20230630,162100,81356439,268,268,268,268,0
20230630,162000,81356439,268,268,268,268,0
20230630,161900,81356439,268,268,268,268,0
20230630,161800,81356439,268,268,268,268,0
20230630,161700,81356439,268,268,268,268,0
20230630,161600,81356439,268,268,268,268,0
20230630,161500,81356439,268,268,268,268,0
20230630,161400,81356439,268,268,268,268,0
20230630,161300,81356439,268,268,268,268,0
20230630,161200,81356439,268,268,268,268,0
20230630,161100,81356439,268,268,268,268,0
20230630,161000,81356439,268,268,268,268,0
20230630,160900,81356439,268,268,268,268,0
20230630,160800,81356439,268,268,268,268,0
20230630,160700,81356439,268,268,268,268,0
20230630,160600,81356439,268,268,268,268,0
20230630,160500,81356439,268,268,268,268,10222
20230630,160400,81356439,268,268,268,268,0
20230630,160300,81356439,268,268,268,268,0
20230630,160200,81356439,268,268,268,268,0
20230630,160100,81356439,268,268,268,268,0
20230630,160000,81356439,268,268,268,268,0
20230630,155900,81356439,268,268,268,268,0
20230630,155800,81356439,268,268,268,268,0
20230630,155700,81356439,268,268,268,268,0
20230630,155600,81356439,268,268,268,268,0
20230630,155500,81356439,268,268,268,268,0
20230630,155400,81356439,268,268,268,268,0
20230630,155300,81356439,268,268,268,268,0
20230630,155200,81356439,268,268,268,268,0
20230630,155100,81356439,268,268,268,268,0
20230630,155000,81356439,268,268,268,268,0
20230630,154900,81356439,268,268,268,268,0
20230630,154800,81356439,268,268,268,268,0
20230630,154700,81356439,268,268,268,268,0
20230630,154600,81356439,268,268,268,268,0
20230630,154500,81356439,268,268,268,268,0
20230630,154400,81356439,268,268,268,268,0
20230630,154300,81356439,268,268,268,268,0
20230630,154200,81356439,268,268,268,268,0
20230630,154100,81356439,268,268,268,268,0
20230630,154000,81356439,268,268,268,268,0
20230630,153900,81356439,268,268,268,268,0
20230630,153800,81356439,268,268,268,268,0
20230630,153700,81356439,268,268,268,268,0
20230630,153600,81356439,268,268,268,268,0
20230630,153500,81356439,268,268,268,268,10222
20230630,153400,81356439,268,268,268,268,0
20230630,153300,81356439,268,268,268,268,0
20230630,153200,81356439,268,268,268,268,0
20230630,153100,81356439,268,268,268,268,0
20230630,153000,81356439,268,268,268,268,10222
20230630,152900,78616943,271,271,271,271,0
20230630,152800,78616943,271,271,271,271,0
20230630,152700,78616943,271,271,271,271,0
20230630,152600,78616943,271,271,271,271,0
20230630,152500,78616943,271,271,271,271,0
20230630,152400,78616943,271,271,271,271,0
20230630,152300,78616943,271,271,271,271,0
20230630,152200,78616943,271,271,271,271,0
20230630,152100,78616943,271,271,271,271,0
20230630,152000,78616943,271,271,271,271,0
20230630,151900,78616943,271,271,271,271,100
20230630,151800,78589843,271,271,271,270,70
20230630,151700,78570874,271,270,271,270,599
20230630,151600,78408981,270,270,270,270,2943
20230630,151500,77614371,270,270,270,270,904
20230630,151400,77370291,270,270,270,270,15
20230630,151300,77366241,270,270,270,270,0
20230630,151200,77366241,270,268,270,267,501
20230630,151100,77232120,268,269,269,268,200
20230630,151000,77178380,270,271,271,270,36
20230630,150900,77168625,268,269,269,268,3800
20230630,150800,76147085,271,271,271,271,2
20230630,150700,76146543,271,271,271,271,804
20230630,150600,75928659,271,269,271,269,307
20230630,150500,75846065,269,270,270,269,4500
20230630,150400,74631518,270,270,270,270,2500
20230630,150300,73956518,271,271,271,271,0
20230630,150200,73956518,271,271,271,271,0
20230630,150100,73956518,271,271,271,271,0
20230630,150000,73956518,271,271,271,271,468
20230630,145900,73829690,271,270,271,270,1162
20230630,145800,73515944,271,271,271,271,0
20230630,145700,73515944,271,271,271,271,0
20230630,145600,73515944,271,271,271,271,0
20230630,145500,73515944,271,271,271,271,0
20230630,145400,73515944,271,271,271,271,0
20230630,145300,73515944,271,271,271,271,0
20230630,145200,73515944,271,271,271,271,0
20230630,145100,73515944,271,271,271,271,0
20230630,145000,73515944,271,271,271,271,0
20230630,144900,73515944,271,271,271,271,0
20230630,144800,73515944,271,271,271,271,0
20230630,144700,73515944,271,271,271,271,5114
20230630,144600,72130050,271,271,271,271,0
20230630,144500,72130050,271,271,271,271,0
20230630,144400,72130050,271,271,271,271,0
20230630,144300,72130050,271,271,271,271,0
20230630,144200,72130050,271,271,271,271,0
20230630,144100,72130050,271,271,271,271,0
20230630,144000,72130050,271,271,271,271,1886
20230630,143900,71618944,271,271,271,271,0
20230630,143800,71618944,271,271,271,271,0
20230630,143700,71618944,271,271,271,271,1
20230630,143600,71618673,272,272,272,272,0
20230630,143500,71618673,272,272,272,272,1000
20230630,143400,71346673,272,272,272,272,0
20230630,143300,71346673,272,272,272,272,30
20230630,143200,71338513,271,271,271,271,0
20230630,143100,71338513,271,271,271,271,0
20230630,143000,71338513,271,271,271,271,31
20230630,142900,71330112,271,271,271,271,1
20230630,142800,71329841,272,272,272,272,37
20230630,142700,71319777,272,272,272,272,0
20230630,142600,71319777,272,272,272,272,0
20230630,142500,71319777,272,272,272,272,5
20230630,142400,71318417,272,271,272,271,502
20230630,142300,71182373,272,272,272,272,0
20230630,142200,71182373,272,272,272,272,0
20230630,142100,71182373,272,272,272,272,0
20230630,142000,71182373,272,272,272,272,35
20230630,141900,71172853,272,272,272,272,0
20230630,141800,71172853,272,270,272,270,6595
20230630,141700,69379015,270,270,270,270,1
20230630,141600,69378745,270,270,270,270,0
20230630,141500,69378745,270,270,270,270,1
20230630,141400,69378475,272,272,272,272,0
20230630,141300,69378475,272,272,272,272,26
20230630,141200,69371403,272,272,272,272,0
20230630,141100,69371403,272,272,272,272,0
20230630,141000,69371403,272,272,272,272,3
20230630,140900,69370587,272,272,272,272,0
20230630,140800,69370587,272,272,272,272,128
20230630,140700,69335771,272,272,272,272,0
20230630,140600,69335771,272,272,272,272,0
20230630,140500,69335771,272,272,272,272,0
20230630,140400,69335771,272,272,272,272,16
20230630,140300,69331419,272,272,272,272,0
20230630,140200,69331419,272,272,272,272,0
20230630,140100,69331419,272,272,272,272,0
20230630,140000,69331419,272,272,272,272,0
20230630,135900,69331419,272,272,272,272,0
20230630,135800,69331419,272,272,272,272,3671
20230630,135700,68332907,272,272,272,272,0
20230630,135600,68332907,272,272,272,272,0
20230630,135500,68332907,272,272,272,272,0
20230630,135400,68332907,272,272,272,272,0
20230630,135300,68332907,272,272,272,272,3314
20230630,135200,67431499,272,272,272,272,3
20230630,135100,67430683,271,271,271,271,0
20230630,135000,67430683,271,271,271,271,0
20230630,134900,67430683,271,271,271,271,0
20230630,134800,67430683,271,271,271,271,303
20230630,134700,67348570,271,271,271,271,122
20230630,134600,67315508,271,271,271,271,5
20230630,134500,67314153,271,271,271,271,0
20230630,134400,67314153,271,271,271,271,1
20230630,134300,67313882,270,270,270,270,13
20230630,134200,67310372,270,270,270,270,0
20230630,134100,67310372,270,270,270,270,0
20230630,134000,67310372,270,270,270,270,49
20230630,133900,67297142,270,270,270,270,0
20230630,133800,67297142,270,270,270,270,53
20230630,133700,67282832,270,270,270,270,8033
20230630,133600,65113922,270,270,270,270,0
20230630,133500,65113922,270,270,270,270,1000
20230630,133400,64843922,270,270,270,270,0
20230630,133300,64843922,270,270,270,270,0
20230630,133200,64843922,270,270,270,270,0
20230630,133100,64843922,270,270,270,270,40
20230630,133000,64833122,270,270,270,270,880
20230630,132900,64595522,270,270,270,270,0
20230630,132800,64595522,270,270,270,270,0
20230630,132700,64595522,270,270,270,270,0
20230630,132600,64595522,270,271,271,270,201
20230630,132500,64541251,271,271,271,271,10
20230630,132400,64538541,271,271,271,271,0
20230630,132300,64538541,271,271,271,271,0
20230630,132200,64538541,271,271,271,271,0
20230630,132100,64538541,271,271,271,271,0
20230630,132000,64538541,271,271,271,271,0
20230630,131900,64538541,271,271,271,271,0
20230630,131800,64538541,271,271,271,271,0
20230630,131700,64538541,271,271,271,271,0
20230630,131600,64538541,271,271,271,271,0
20230630,131500,64538541,271,271,271,271,151
20230630,131400,64497620,271,271,271,271,0
20230630,131300,64497620,271,272,272,271,62
20230630,131200,64480776,272,272,272,272,0
20230630,131100,64480776,272,272,272,272,0
20230630,131000,64480776,272,272,272,272,0
20230630,130900,64480776,272,272,272,272,0
20230630,130800,64480776,272,272,272,272,0
20230630,130700,64480776,272,272,272,272,0
20230630,130600,64480776,272,272,272,272,148
20230630,130500,64440520,271,271,271,271,989
20230630,130400,64172501,271,271,271,271,0
20230630,130300,64172501,271,271,271,271,11
20230630,130200,64169520,271,271,271,271,0
20230630,130100,64169520,271,271,271,271,0
20230630,130000,64169520,271,271,271,271,2702
20230630,125900,63437278,271,271,271,271,0
20230630,125800,63437278,271,271,271,271,0
20230630,125700,63437278,271,271,271,271,189
20230630,125600,63386059,271,271,271,271,0
20230630,125500,63386059,271,271,271,271,0
20230630,125400,63386059,271,271,271,271,0
20230630,125300,63386059,271,271,271,271,0
20230630,125200,63386059,271,271,271,271,0
20230630,125100,63386059,271,271,271,271,0
20230630,125000,63386059,271,271,271,271,0
20230630,124900,63386059,271,271,271,271,0
20230630,124800,63386059,271,271,271,271,0
20230630,124700,63386059,271,271,271,271,0
20230630,124600,63386059,271,271,271,271,0
20230630,124500,63386059,271,271,271,271,0
20230630,124400,63386059,271,271,271,271,0
20230630,124300,63386059,271,271,271,271,0
20230630,124200,63386059,271,271,271,271,0
20230630,124100,63386059,271,271,271,271,0
20230630,124000,63386059,271,271,271,271,3
20230630,123900,63385246,272,271,272,268,1200
20230630,123800,63062128,271,271,271,271,134
20230630,123700,63025814,271,271,271,271,66
20230630,123600,63007928,271,271,271,271,1
20230630,123500,63007657,271,271,271,271,269
20230630,123400,62934758,271,271,271,271,233
20230630,123300,62871615,272,272,272,272,0
20230630,123200,62871615,272,272,272,272,0
20230630,123100,62871615,272,272,272,272,0
20230630,123000,62871615,272,272,272,272,0
20230630,122900,62871615,272,272,272,272,0
20230630,122800,62871615,272,272,272,272,0
20230630,122700,62871615,272,272,272,272,3
20230630,122600,62870799,272,272,272,272,9
20230630,122500,62868351,272,272,272,272,4
20230630,122400,62867263,272,272,272,272,0
20230630,122300,62867263,272,272,272,272,0
20230630,122200,62867263,272,272,272,272,0
20230630,122100,62867263,272,272,272,272,0
20230630,122000,62867263,272,272,272,272,0
20230630,121900,62867263,272,272,272,272,0
20230630,121800,62867263,272,272,272,272,335
20230630,121700,62776143,272,272,272,272,2
20230630,121600,62775599,271,271,271,271,0
20230630,121500,62775599,271,271,271,271,17
20230630,121400,62770992,271,271,271,271,0
20230630,121300,62770992,271,271,271,271,1
20230630,121200,62770721,271,272,272,271,57
20230630,121100,62755272,272,272,272,272,0
20230630,121000,62755272,272,272,272,272,0
20230630,120900,62755272,272,272,272,272,0
20230630,120800,62755272,272,272,272,272,0
20230630,120700,62755272,272,272,272,272,0
20230630,120600,62755272,272,272,272,272,0
20230630,120500,62755272,272,272,272,272,0
20230630,120400,62755272,272,272,272,272,0
20230630,120300,62755272,272,272,272,272,0
20230630,120200,62755272,272,272,272,272,2000
20230630,120100,62211272,272,272,272,272,1
20230630,120000,62211000,272,272,272,272,1
20230630,115900,62210728,272,272,272,272,0
20230630,115800,62210728,272,272,272,272,1
20230630,115700,62210456,272,272,272,272,0
20230630,115600,62210456,272,272,272,272,0
20230630,115500,62210456,272,272,272,272,0
20230630,115400,62210456,272,272,272,272,0
20230630,115300,62210456,272,272,272,272,0
20230630,115200,62210456,272,272,272,272,0
20230630,115100,62210456,272,272,272,272,4
20230630,115000,62209368,272,272,272,272,0
20230630,114900,62209368,272,272,272,272,1
20230630,114800,62209096,272,272,272,272,1
20230630,114700,62208824,272,272,272,272,0
20230630,114600,62208824,272,272,272,272,0
20230630,114500,62208824,272,272,272,272,0
20230630,114400,62208824,272,272,272,272,0
20230630,114300,62208824,272,272,272,272,0
20230630,114200,62208824,272,272,272,272,206
20230630,114100,62152792,272,272,272,272,10255
20230630,114000,59363432,272,272,272,272,882
20230630,113900,59123528,271,272,272,271,1198
20230630,113800,58797752,272,272,272,272,231
20230630,113700,58734920,272,272,272,272,22
20230630,113600,58728936,272,272,272,272,10
20230630,113500,58726216,272,272,272,272,0
20230630,113400,58726216,272,272,272,272,1386
20230630,113300,58349224,271,272,272,271,5411
20230630,113200,56882538,272,272,272,272,0
20230630,113100,56882538,272,272,272,272,0
20230630,113000,56882538,272,272,272,272,29
20230630,112900,56874650,272,272,272,272,15
20230630,112800,56870570,272,272,272,272,0
20230630,112700,56870570,272,272,272,272,2
20230630,112600,56870026,273,273,273,273,0
20230630,112500,56870026,273,273,273,273,0
20230630,112400,56870026,273,273,273,273,0
20230630,112300,56870026,273,273,273,273,0
20230630,112200,56870026,273,273,273,273,0
20230630,112100,56870026,273,273,273,273,0
20230630,112000,56870026,273,273,273,273,0
20230630,111900,56870026,273,273,273,273,0
20230630,111800,56870026,273,273,273,273,0
20230630,111700,56870026,273,273,273,273,0
20230630,111600,56870026,273,273,273,273,0
20230630,111500,56870026,273,273,273,273,0
20230630,111400,56870026,273,273,273,273,7
20230630,111300,56868115,273,273,273,273,0
20230630,111200,56868115,273,272,273,272,60
20230630,111100,56851785,271,271,271,271,0
20230630,111000,56851785,271,271,271,271,0
20230630,110900,56851785,271,271,271,271,3
20230630,110800,56850972,272,272,272,272,1
20230630,110700,56850700,271,271,271,271,0
20230630,110600,56850700,271,271,271,271,0
20230630,110500,56850700,271,271,271,271,0
20230630,110400,56850700,271,271,271,271,5473
20230630,110300,55367517,271,271,271,271,0
20230630,110200,55367517,271,271,271,271,0
20230630,110100,55367517,271,271,271,271,1
20230630,110000,55367246,270,270,270,270,359
20230630,105900,55270316,270,270,270,270,0
20230630,105800,55270316,270,270,270,270,500
20230630,105700,55135316,270,270,270,270,0
20230630,105600,55135316,270,270,270,270,0
20230630,105500,55135316,270,270,270,270,187
20230630,105400,55084826,271,271,271,271,0
20230630,105300,55084826,271,271,271,271,0
20230630,105200,55084826,271,271,271,271,0
20230630,105100,55084826,271,271,271,271,10
20230630,105000,55082116,271,271,271,271,0
20230630,104900,55082116,271,271,271,271,0
20230630,104800,55082116,271,271,271,271,0
20230630,104700,55082116,271,271,271,271,38
20230630,104600,55071818,271,271,271,271,54
20230630,104500,55057184,271,271,271,271,0
20230630,104400,55057184,271,271,271,271,0
20230630,104300,55057184,271,271,271,271,0
20230630,104200,55057184,271,271,271,271,0
20230630,104100,55057184,271,271,271,271,0
20230630,104000,55057184,271,271,271,271,0
20230630,103900,55057184,271,271,271,271,0
20230630,103800,55057184,271,271,271,271,1
20230630,103700,55056913,270,270,270,270,0
20230630,103600,55056913,270,271,271,270,10
20230630,103500,55054212,270,270,270,270,0
20230630,103400,55054212,270,270,270,270,2
20230630,103300,55053672,270,270,270,270,0
20230630,103200,55053672,270,270,270,270,43
20230630,103100,55042062,270,270,270,270,0
20230630,103000,55042062,270,270,270,270,0
20230630,102900,55042062,270,270,270,270,25
20230630,102800,55035312,271,271,271,271,0
20230630,102700,55035312,271,270,271,270,501
20230630,102600,54900041,270,270,270,270,24
20230630,102500,54893561,271,270,271,270,1892
20230630,102400,54382687,270,270,270,270,1340
20230630,102300,54020887,270,270,270,270,20
20230630,102200,54015487,270,270,270,270,10
20230630,102100,54012787,269,270,270,269,64
20230630,102000,53995517,270,270,270,270,1549
20230630,101900,53577287,270,270,270,270,302
20230630,101800,53495747,270,270,270,270,1
20230630,101700,53495477,270,270,270,270,0
20230630,101600,53495477,270,269,270,269,607
20230630,101500,53331894,269,270,270,269,38
20230630,101400,53321647,270,270,270,270,0
20230630,101300,53321647,270,270,270,270,0
20230630,101200,53321647,270,270,270,270,0
20230630,101100,53321647,270,270,270,270,30
20230630,101000,53313547,266,266,266,266,0
20230630,100900,53313547,266,270,270,266,2201
20230630,100800,52723014,269,269,269,269,500
20230630,100700,52588514,269,269,269,269,0
20230630,100600,52588514,269,269,269,269,0
20230630,100500,52588514,269,269,269,269,4
20230630,100400,52587438,269,269,269,269,3032
20230630,100300,51771830,270,270,270,270,1027
20230630,100200,51494540,269,269,269,269,0
20230630,100100,51494540,269,269,269,269,45
20230630,100000,51482435,270,270,270,270,64
20230630,095900,51465155,270,270,270,270,12
20230630,095800,51461915,270,270,270,270,2
20230630,095700,51461375,270,270,270,270,730
20230630,095600,51264275,270,270,270,270,7
20230630,095500,51262385,270,266,270,266,3005
20230630,095400,50463035,266,270,271,266,9000
20230630,095300,48051295,270,266,270,266,6300
20230630,095200,46363312,266,267,267,266,1100
20230630,095100,46070701,266,267,267,266,72
20230630,095000,46051548,266,266,266,266,0
20230630,094900,46051548,266,266,266,266,500
20230630,094800,45918548,267,267,267,267,8212
20230630,094700,43725944,267,267,267,267,1619
20230630,094600,43293671,269,269,269,269,370
20230630,094500,43194141,268,268,268,268,9898
20230630,094400,40541477,269,268,269,268,107
20230630,094300,40512800,269,269,269,269,2378
20230630,094200,39873118,270,270,270,270,2000
20230630,094100,39333118,271,271,271,271,0
20230630,094000,39333118,271,271,271,271,5
20230630,093900,39331763,271,271,271,271,12
20230630,093800,39328511,271,271,271,271,0
20230630,093700,39328511,271,271,271,271,13
20230630,093600,39324988,271,268,271,266,10406
20230630,093500,36538198,265,265,265,265,0
20230630,093400,36538198,265,266,266,265,1000
20230630,093300,36273152,266,268,268,266,501
20230630,093200,36139884,266,266,266,265,65
20230630,093100,36122595,266,267,267,266,502
20230630,093000,35989062,265,265,265,265,1500
20230630,092900,35591562,265,265,265,265,200
20230630,092800,35538562,265,265,265,265,100
20230630,092700,35512062,265,265,265,265,0
20230630,092600,35512062,265,265,265,265,2702
20230630,092500,34796032,265,265,266,265,4014
20230630,092400,33732316,265,265,265,265,541
20230630,092300,33588951,265,267,267,265,4387
20230630,092200,32422321,267,268,268,267,236
20230630,092100,32359308,268,268,268,268,0
20230630,092000,32359308,268,268,268,268,16
20230630,091900,32355020,267,268,268,267,5662
20230630,091800,30843256,267,268,268,267,26
20230630,091700,30836307,268,268,268,266,7419
20230630,091600,28854045,268,271,273,268,2186
20230630,091500,28262680,273,273,273,273,96
20230630,091400,28236472,274,273,274,273,427
20230630,091300,28119757,273,273,274,273,4995
20230630,091200,26756115,273,273,273,273,32
20230630,091100,26747379,273,275,278,270,29345
20230630,091000,18772235,279,270,279,270,16584
20230630,090900,14224374,270,269,270,269,541
20230630,090800,14078551,270,270,270,270,0
20230630,090700,14078551,270,270,270,270,0
20230630,090600,14078551,270,270,270,270,0
20230630,090500,14078551,270,270,270,270,0
20230630,090400,14078551,270,267,270,266,17148
20230630,090300,9500513,268,268,268,268,1087
20230630,090200,9209197,271,271,271,271,8
20230630,090100,9207029,271,270,271,270,53
20230630,090000,9192679,270,267,270,267,34429