stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,194800,1216709927,268,268,268,268,12834
20230629,194700,1216709927,268,268,268,268,0
20230629,194600,1216709927,268,268,268,268,0
20230629,194500,1216709927,268,268,268,268,0
20230629,194400,1216709927,268,268,268,268,0
20230629,194300,1216709927,268,268,268,268,0
20230629,194200,1216709927,268,268,268,268,0
20230629,194100,1216709927,268,268,268,268,0
20230629,194000,1216709927,268,268,268,268,0
20230629,193900,1216709927,268,268,268,268,0
20230629,193800,1216709927,268,268,268,268,0
20230629,193700,1216709927,268,268,268,268,0
20230629,193600,1216709927,268,268,268,268,0
20230629,193500,1216709927,268,268,268,268,0
20230629,193400,1216709927,268,268,268,268,0
20230629,193300,1216709927,268,268,268,268,0
20230629,193200,1216709927,268,268,268,268,0
20230629,193100,1216709927,268,268,268,268,0
20230629,193000,1216709927,268,268,268,268,0
20230629,192900,1216709927,268,268,268,268,0
20230629,192800,1216709927,268,268,268,268,0
20230629,192700,1216709927,268,268,268,268,0
20230629,192600,1216709927,268,268,268,268,0
20230629,192500,1216709927,268,268,268,268,0
20230629,192400,1216709927,268,268,268,268,0
20230629,192300,1216709927,268,268,268,268,0
20230629,192200,1216709927,268,268,268,268,0
20230629,192100,1216709927,268,268,268,268,0
20230629,192000,1216709927,268,268,268,268,0
20230629,191900,1216709927,268,268,268,268,0
20230629,191800,1216709927,268,268,268,268,12834
20230629,191700,1216709927,268,268,268,268,0
20230629,191600,1216709927,268,268,268,268,0
20230629,191500,1216709927,268,268,268,268,0
20230629,191400,1216709927,268,268,268,268,0
20230629,191300,1216709927,268,268,268,268,0
20230629,191200,1216709927,268,268,268,268,0
20230629,191100,1216709927,268,268,268,268,0
20230629,191000,1216709927,268,268,268,268,0
20230629,190900,1216709927,268,268,268,268,0
20230629,190800,1216709927,268,268,268,268,0
20230629,190700,1216709927,268,268,268,268,0
20230629,190600,1216709927,268,268,268,268,0
20230629,190500,1216709927,268,268,268,268,0
20230629,190400,1216709927,268,268,268,268,0
20230629,190300,1216709927,268,268,268,268,0
20230629,190200,1216709927,268,268,268,268,0
20230629,190100,1216709927,268,268,268,268,0
20230629,190000,1216709927,268,268,268,268,0
20230629,185900,1216709927,268,268,268,268,0
20230629,185800,1216709927,268,268,268,268,0
20230629,185700,1216709927,268,268,268,268,0
20230629,185600,1216709927,268,268,268,268,0
20230629,185500,1216709927,268,268,268,268,0
20230629,185400,1216709927,268,268,268,268,0
20230629,185300,1216709927,268,268,268,268,0
20230629,185200,1216709927,268,268,268,268,0
20230629,185100,1216709927,268,268,268,268,0
20230629,185000,1216709927,268,268,268,268,0
20230629,184900,1216709927,268,268,268,268,0
20230629,184800,1216709927,268,268,268,268,12834
20230629,184700,1216709927,268,268,268,268,0
20230629,184600,1216709927,268,268,268,268,0
20230629,184500,1216709927,268,268,268,268,0
20230629,184400,1216709927,268,268,268,268,0
20230629,184300,1216709927,268,268,268,268,0
20230629,184200,1216709927,268,268,268,268,0
20230629,184100,1216709927,268,268,268,268,0
20230629,184000,1216709927,268,268,268,268,0
20230629,183900,1216709927,268,268,268,268,0
20230629,183800,1216709927,268,268,268,268,0
20230629,183700,1216709927,268,268,268,268,0
20230629,183600,1216709927,268,268,268,268,0
20230629,183500,1216709927,268,268,268,268,0
20230629,183400,1216709927,268,268,268,268,0
20230629,183300,1216709927,268,268,268,268,0
20230629,183200,1216709927,268,268,268,268,0
20230629,183100,1216709927,268,268,268,268,0
20230629,183000,1216709927,268,268,268,268,0
20230629,182900,1216709927,268,268,268,268,0
20230629,182800,1216709927,268,268,268,268,0
20230629,182700,1216709927,268,268,268,268,0
20230629,182600,1216709927,268,268,268,268,0
20230629,182500,1216709927,268,268,268,268,0
20230629,182400,1216709927,268,268,268,268,0
20230629,182300,1216709927,268,268,268,268,0
20230629,182200,1216709927,268,268,268,268,0
20230629,182100,1216709927,268,268,268,268,0
20230629,182000,1216709927,268,268,268,268,0
20230629,181900,1216709927,268,268,268,268,0
20230629,181800,1216709927,268,268,268,268,12834
20230629,181700,1216709927,268,268,268,268,0
20230629,181600,1216709927,268,268,268,268,0
20230629,181500,1216709927,268,268,268,268,0
20230629,181400,1216709927,268,268,268,268,0
20230629,181300,1216709927,268,268,268,268,0
20230629,181200,1216709927,268,268,268,268,0
20230629,181100,1216709927,268,268,268,268,0
20230629,181000,1216709927,268,268,268,268,0
20230629,180900,1216709927,268,268,268,268,0
20230629,180800,1216709927,268,268,268,268,0
20230629,180700,1216709927,268,268,268,268,0
20230629,180600,1216709927,268,268,268,268,0
20230629,180500,1216709927,268,268,268,268,0
20230629,180400,1216709927,268,268,268,268,0
20230629,180300,1216709927,268,268,268,268,0
20230629,180200,1216709927,268,268,268,268,0
20230629,180100,1216709927,268,268,268,268,0
20230629,180000,1216709927,268,268,268,268,0
20230629,175900,1216709927,268,268,268,268,0
20230629,175800,1216709927,268,268,268,268,0
20230629,175700,1216709927,268,268,268,268,0
20230629,175600,1216709927,268,268,268,268,0
20230629,175500,1216709927,268,268,268,268,0
20230629,175400,1216709927,268,268,268,268,0
20230629,175300,1216709927,268,268,268,268,0
20230629,175200,1216709927,268,268,268,268,0
20230629,175100,1216709927,268,268,268,268,0
20230629,175000,1216709927,268,268,268,268,0
20230629,174900,1216709927,268,268,268,268,0
20230629,174800,1216709927,268,268,268,268,12834
20230629,174700,1216709927,268,268,268,268,0
20230629,174600,1216709927,268,268,268,268,0
20230629,174500,1216709927,268,268,268,268,0
20230629,174400,1216709927,268,268,268,268,0
20230629,174300,1216709927,268,268,268,268,0
20230629,174200,1216709927,268,268,268,268,0
20230629,174100,1216709927,268,268,268,268,0
20230629,174000,1216709927,268,268,268,268,0
20230629,173900,1216709927,268,268,268,268,0
20230629,173800,1216709927,268,268,268,268,0
20230629,173700,1216709927,268,268,268,268,0
20230629,173600,1216709927,268,268,268,268,0
20230629,173500,1216709927,268,268,268,268,0
20230629,173400,1216709927,268,268,268,268,0
20230629,173300,1216709927,268,268,268,268,0
20230629,173200,1216709927,268,268,268,268,0
20230629,173100,1216709927,268,268,268,268,0
20230629,173000,1216709927,268,268,268,268,0
20230629,172900,1216709927,268,268,268,268,0
20230629,172800,1216709927,268,268,268,268,0
20230629,172700,1216709927,268,268,268,268,0
20230629,172600,1216709927,268,268,268,268,0
20230629,172500,1216709927,268,268,268,268,0
20230629,172400,1216709927,268,268,268,268,0
20230629,172300,1216709927,268,268,268,268,0
20230629,172200,1216709927,268,268,268,268,0
20230629,172100,1216709927,268,268,268,268,0
20230629,172000,1216709927,268,268,268,268,0
20230629,171900,1216709927,268,268,268,268,0
20230629,171800,1216709927,268,268,268,268,12834
20230629,171700,1216709927,268,268,268,268,0
20230629,171600,1216709927,268,268,268,268,0
20230629,171500,1216709927,268,268,268,268,0
20230629,171400,1216709927,268,268,268,268,0
20230629,171300,1216709927,268,268,268,268,0
20230629,171200,1216709927,268,268,268,268,0
20230629,171100,1216709927,268,268,268,268,0
20230629,171000,1216709927,268,268,268,268,0
20230629,170900,1216709927,268,268,268,268,0
20230629,170800,1216709927,268,268,268,268,0
20230629,170700,1216709927,268,268,268,268,0
20230629,170600,1216709927,268,268,268,268,0
20230629,170500,1216709927,268,268,268,268,0
20230629,170400,1216709927,268,268,268,268,0
20230629,170300,1216709927,268,268,268,268,0
20230629,170200,1216709927,268,268,268,268,0
20230629,170100,1216709927,268,268,268,268,0
20230629,170000,1216709927,268,268,268,268,0
20230629,165900,1216709927,268,268,268,268,0
20230629,165800,1216709927,268,268,268,268,0
20230629,165700,1216709927,268,268,268,268,0
20230629,165600,1216709927,268,268,268,268,0
20230629,165500,1216709927,268,268,268,268,0
20230629,165400,1216709927,268,268,268,268,0
20230629,165300,1216709927,268,268,268,268,0
20230629,165200,1216709927,268,268,268,268,0
20230629,165100,1216709927,268,268,268,268,0
20230629,165000,1216709927,268,268,268,268,0
20230629,164900,1216709927,268,268,268,268,0
20230629,164800,1216709927,268,268,268,268,12834
20230629,164700,1216709927,268,268,268,268,0
20230629,164600,1216709927,268,268,268,268,0
20230629,164500,1216709927,268,268,268,268,0
20230629,164400,1216709927,268,268,268,268,0
20230629,164300,1216709927,268,268,268,268,0
20230629,164200,1216709927,268,268,268,268,0
20230629,164100,1216709927,268,268,268,268,0
20230629,164000,1216709927,268,268,268,268,0
20230629,163900,1216709927,268,268,268,268,0
20230629,163800,1216709927,268,268,268,268,0
20230629,163700,1216709927,268,268,268,268,0
20230629,163600,1216709927,268,268,268,268,0
20230629,163500,1216709927,268,268,268,268,0
20230629,163400,1216709927,268,268,268,268,0
20230629,163300,1216709927,268,268,268,268,0
20230629,163200,1216709927,268,268,268,268,0
20230629,163100,1216709927,268,268,268,268,0
20230629,163000,1216709927,268,268,268,268,0
20230629,162900,1216709927,268,268,268,268,0
20230629,162800,1216709927,268,268,268,268,0
20230629,162700,1216709927,268,268,268,268,0
20230629,162600,1216709927,268,268,268,268,0
20230629,162500,1216709927,268,268,268,268,0
20230629,162400,1216709927,268,268,268,268,0
20230629,162300,1216709927,268,268,268,268,0
20230629,162200,1216709927,268,268,268,268,0
20230629,162100,1216709927,268,268,268,268,0
20230629,162000,1216709927,268,268,268,268,0
20230629,161900,1216709927,268,268,268,268,0
20230629,161800,1216709927,268,268,268,268,12834
20230629,161700,1216709927,268,268,268,268,0
20230629,161600,1216709927,268,268,268,268,0
20230629,161500,1216709927,268,268,268,268,0
20230629,161400,1216709927,268,268,268,268,0
20230629,161300,1216709927,268,268,268,268,0
20230629,161200,1216709927,268,268,268,268,0
20230629,161100,1216709927,268,268,268,268,0
20230629,161000,1216709927,268,268,268,268,0
20230629,160900,1216709927,268,268,268,268,0
20230629,160800,1216709927,268,268,268,268,0
20230629,160700,1216709927,268,268,268,268,0
20230629,160600,1216709927,268,268,268,268,0
20230629,160500,1216709927,268,268,268,268,0
20230629,160400,1216709927,268,268,268,268,0
20230629,160300,1216709927,268,268,268,268,0
20230629,160200,1216709927,268,268,268,268,0
20230629,160100,1216709927,268,268,268,268,0
20230629,160000,1216709927,268,268,268,268,0
20230629,155900,1216709927,268,268,268,268,0
20230629,155800,1216709927,268,268,268,268,0
20230629,155700,1216709927,268,268,268,268,0
20230629,155600,1216709927,268,268,268,268,0
20230629,155500,1216709927,268,268,268,268,0
20230629,155400,1216709927,268,268,268,268,0
20230629,155300,1216709927,268,268,268,268,0
20230629,155200,1216709927,268,268,268,268,0
20230629,155100,1216709927,268,268,268,268,0
20230629,155000,1216709927,268,268,268,268,0
20230629,154900,1216709927,268,268,268,268,0
20230629,154800,1216709927,268,268,268,268,12834
20230629,154700,1216709927,268,268,268,268,0
20230629,154600,1216709927,268,268,268,268,0
20230629,154500,1216709927,268,268,268,268,0
20230629,154400,1216709927,268,268,268,268,0
20230629,154300,1216709927,268,268,268,268,0
20230629,154200,1216709927,268,268,268,268,0
20230629,154100,1216709927,268,268,268,268,0
20230629,154000,1216709927,268,268,268,268,0
20230629,153900,1216709927,268,268,268,268,0
20230629,153800,1216709927,268,268,268,268,0
20230629,153700,1216709927,268,268,268,268,0
20230629,153600,1216709927,268,268,268,268,0
20230629,153500,1216709927,268,268,268,268,0
20230629,153400,1216709927,268,268,268,268,0
20230629,153300,1216709927,268,268,268,268,0
20230629,153200,1216709927,268,268,268,268,0
20230629,153100,1216709927,268,268,268,268,0
20230629,153000,1216709927,268,268,268,268,12834
20230629,152900,1213270415,268,268,268,268,0
20230629,152800,1213270415,268,268,268,268,0
20230629,152700,1213270415,268,268,268,268,0
20230629,152600,1213270415,268,268,268,268,0
20230629,152500,1213270415,268,268,268,268,0
20230629,152400,1213270415,268,268,268,268,0
20230629,152300,1213270415,268,268,268,268,0
20230629,152200,1213270415,268,268,268,268,0
20230629,152100,1213270415,268,268,268,268,0
20230629,152000,1213270415,268,268,268,268,0
20230629,151900,1213270415,268,268,268,266,2742
20230629,151800,1212540369,268,268,268,267,1069
20230629,151700,1212254313,268,269,269,267,1072
20230629,151600,1211967812,269,269,269,269,700
20230629,151500,1211779512,269,269,269,266,853
20230629,151400,1211551461,269,269,269,267,3096
20230629,151300,1210720454,269,269,269,267,925
20230629,151200,1210472693,269,269,269,267,592
20230629,151100,1210314449,269,269,270,267,114408
20230629,151000,1179540999,269,269,269,266,4623
20230629,150900,1178303058,269,267,269,267,6126
20230629,150800,1176665164,269,269,269,269,2213
20230629,150700,1176069867,269,269,269,268,2102
20230629,150600,1175506196,269,269,269,268,742
20230629,150500,1175307102,269,268,269,268,63306
20230629,150400,1158339946,268,267,268,267,39948
20230629,150300,1147672331,267,267,267,267,533
20230629,150200,1147530020,267,267,267,266,1633
20230629,150100,1147095310,266,267,267,266,4439
20230629,150000,1145914425,267,267,267,265,17082
20230629,145900,1141381044,267,267,267,267,280
20230629,145800,1141306284,267,267,267,266,1527
20230629,145700,1140898585,267,267,267,267,6
20230629,145600,1140896983,267,267,267,266,2137
20230629,145500,1140328501,267,267,267,266,6112
20230629,145400,1138702572,267,267,267,267,501
20230629,145300,1138568805,267,267,267,267,52
20230629,145200,1138554921,267,267,267,266,13864
20230629,145100,1134863292,267,267,267,267,4037
20230629,145000,1133785413,267,266,267,266,73590
20230629,144900,1114210385,267,267,267,266,2438
20230629,144800,1113559628,268,268,268,268,172
20230629,144700,1113513532,268,267,268,267,221
20230629,144600,1113454344,268,267,268,266,7059
20230629,144500,1111569566,268,268,268,267,5741
20230629,144400,1110031779,268,268,268,267,1965
20230629,144300,1109505887,268,268,268,268,527
20230629,144200,1109364651,268,268,268,267,9033
20230629,144100,1106945982,268,267,268,267,987
20230629,144000,1106682066,268,268,268,267,7995
20230629,143900,1104539514,267,268,268,267,1308
20230629,143800,1104188975,268,267,268,267,763
20230629,143700,1103985147,268,268,268,268,1503
20230629,143600,1103582343,268,268,268,267,11459
20230629,143500,1100522757,267,268,268,267,523
20230629,143400,1100383108,268,267,268,267,3259
20230629,143300,1099512847,268,268,268,268,139
20230629,143200,1099475595,268,268,268,267,3781
20230629,143100,1098465908,268,267,268,267,73
20230629,143000,1098446404,268,268,268,267,757
20230629,142900,1098243670,268,268,268,268,7
20230629,142800,1098241794,268,268,268,268,879
20230629,142700,1098006222,268,267,268,267,6633
20230629,142600,1096235076,268,268,268,268,50
20230629,142500,1096221676,268,268,268,267,57
20230629,142400,1096206438,268,268,268,268,0
20230629,142300,1096206438,268,268,268,268,4154
20230629,142200,1095093166,268,267,268,267,1969
20230629,142100,1094566074,268,266,268,266,63
20230629,142000,1094549236,266,266,267,266,1955
20230629,141900,1094029151,266,269,269,266,134518
20230629,141800,1058185464,268,268,268,268,5543
20230629,141700,1056699940,268,268,269,268,39683
20230629,141600,1046064877,269,269,269,268,30
20230629,141500,1046056818,269,270,270,269,3513
20230629,141400,1045111814,270,269,270,269,6041
20230629,141300,1043486783,269,269,269,269,1000
20230629,141200,1043217783,269,269,269,269,203
20230629,141100,1043163176,269,269,269,269,100
20230629,141000,1043136276,269,269,269,269,56
20230629,140900,1043121212,269,270,270,269,4633
20230629,140800,1041874920,269,269,269,269,2138
20230629,140700,1041299798,269,269,269,269,212
20230629,140600,1041242770,270,269,270,269,41
20230629,140500,1041231701,270,270,270,270,0
20230629,140400,1041231701,270,270,270,270,7
20230629,140300,1041229811,270,270,270,268,120
20230629,140200,1041197431,270,270,270,268,9103
20230629,140100,1038749975,270,269,270,269,3173
20230629,140000,1037895944,270,269,270,268,7162
20230629,135900,1035971432,270,270,270,270,18
20230629,135800,1035966572,270,270,270,269,2536
20230629,135700,1035283886,270,269,270,269,61
20230629,135600,1035267417,270,269,270,268,6356
20230629,135500,1033552809,269,269,269,269,267
20230629,135400,1033480986,269,269,269,269,7865
20230629,135300,1031365301,269,269,269,269,1451
20230629,135200,1030974982,269,268,269,268,7375
20230629,135100,1028998481,269,268,269,268,16
20230629,135000,1028994178,268,269,269,268,1642
20230629,134900,1028553480,269,269,269,269,3
20230629,134800,1028552673,269,270,270,268,1414
20230629,134700,1028170969,270,269,270,268,17061
20230629,134600,1023597532,269,269,269,269,2408
20230629,134500,1022949780,270,270,270,270,18
20230629,134400,1022944920,270,270,270,270,172
20230629,134300,1022898480,270,269,270,269,1051
20230629,134200,1022615734,270,269,270,269,7078
20230629,134100,1020711746,269,269,269,268,643
20230629,134000,1020539383,269,270,270,269,1105
20230629,133900,1020242131,270,270,270,269,692
20230629,133800,1020055951,269,270,270,269,10
20230629,133700,1020053252,270,270,270,270,48
20230629,133600,1020040292,270,269,270,269,2080
20230629,133500,1019480620,270,269,270,269,139
20230629,133400,1019443227,269,269,269,269,26
20230629,133300,1019436233,268,269,269,268,4050
20230629,133200,1018350783,269,269,269,269,988
20230629,133100,1018085011,269,269,269,269,110
20230629,133000,1018055421,269,269,270,269,32206
20230629,132900,1009389289,270,269,270,269,941
20230629,132800,1009135691,269,269,270,269,2665
20230629,132700,1008418385,270,270,270,269,814
20230629,132600,1008199131,270,270,270,270,4914
20230629,132500,1006872351,270,270,270,269,1344
20230629,132400,1006509751,270,270,270,270,416
20230629,132300,1006397431,270,270,270,270,2
20230629,132200,1006396891,270,270,270,269,43
20230629,132100,1006385300,270,270,270,270,227
20230629,132000,1006324010,270,269,270,269,2
20230629,131900,1006323471,270,270,270,270,2
20230629,131800,1006322931,270,270,270,270,444
20230629,131700,1006203051,270,270,270,270,38
20230629,131600,1006192791,269,269,269,269,0
20230629,131500,1006192791,269,269,269,269,13861
20230629,131400,1002464182,269,269,269,269,7805
20230629,131300,1000364637,268,268,268,268,1
20230629,131200,1000364369,268,268,268,268,536
20230629,131100,1000220721,268,268,268,267,4838
20230629,131000,998924627,268,269,269,268,28136
20230629,130900,991360113,268,268,268,268,985
20230629,130800,991096133,268,268,269,267,792
20230629,130700,990883870,267,269,269,267,2155
20230629,130600,990308462,269,268,269,267,69491
20230629,130500,971743046,269,269,269,268,1377
20230629,130400,971373893,269,268,269,268,523
20230629,130300,971233712,269,269,269,269,3
20230629,130200,971232905,269,269,269,269,1000
20230629,130100,970963905,269,269,269,268,671
20230629,130000,970784011,269,268,269,268,1578
20230629,125900,970361084,269,269,269,269,151
20230629,125800,970320465,269,268,269,268,7771
20230629,125700,968237096,269,269,269,268,152
20230629,125600,968196328,268,268,269,268,6098
20230629,125500,966562040,268,268,268,268,4
20230629,125400,966560968,268,269,269,268,42278
20230629,125300,955228081,269,269,269,269,6014
20230629,125200,953610315,269,269,269,268,4641
20230629,125100,952362308,269,269,269,269,2238
20230629,125000,951760286,269,268,269,268,10807
20230629,124900,948855437,268,269,269,268,834
20230629,124800,948631101,269,269,269,269,4
20230629,124700,948630025,269,269,269,268,517
20230629,124600,948490969,269,268,269,268,39879
20230629,124500,937799112,269,269,269,269,54
20230629,124400,937784586,269,269,269,269,125
20230629,124300,937750961,269,269,269,269,56
20230629,124200,937735897,269,269,269,269,9290
20230629,124100,935236887,269,269,270,269,720
20230629,124000,935043199,269,270,270,269,576
20230629,123900,934887879,270,270,270,270,18
20230629,123800,934883019,270,270,270,269,835
20230629,123700,934658198,270,270,270,268,49446
20230629,123600,921357443,269,269,270,269,1999
20230629,123500,920817966,270,270,270,269,6114
20230629,123400,919172420,270,270,270,269,3799
20230629,123300,918147232,270,270,270,269,40594
20230629,123200,907200442,270,269,270,269,536
20230629,123100,907055985,270,269,270,269,4984
20230629,123000,905714964,270,270,270,269,3016
20230629,122900,904902954,270,269,270,269,3785
20230629,122800,903884587,269,270,270,268,2003
20230629,122700,903345834,270,270,270,269,1408
20230629,122600,902966676,269,269,270,268,15593
20230629,122500,898772268,269,269,269,269,9210
20230629,122400,896294778,269,269,269,268,6848
20230629,122300,894458263,269,268,269,268,3031
20230629,122200,893644082,269,267,269,267,5693
20230629,122100,892118269,268,268,268,267,2705
20230629,122000,891393429,268,268,268,268,8193
20230629,121900,889197705,268,268,268,268,635
20230629,121800,889027525,268,268,269,268,7707
20230629,121700,886961620,269,269,269,268,1784
20230629,121600,886483037,269,268,269,268,435
20230629,121500,886366202,269,269,269,268,362
20230629,121400,886269148,268,269,269,268,132
20230629,121300,886233761,269,269,269,268,309
20230629,121200,886150735,269,268,269,267,44439
20230629,121100,874239102,267,268,268,267,3886
20230629,121000,873197664,268,268,268,267,13851
20230629,120900,869495596,268,268,268,267,11234
20230629,120800,866495949,268,268,268,268,1020
20230629,120700,866222589,268,268,268,267,131
20230629,120600,866187491,268,268,268,267,1569
20230629,120500,865767002,268,268,268,267,15346
20230629,120400,861659186,268,268,268,267,3274
20230629,120300,860784258,268,269,269,268,22964
20230629,120200,854629894,269,268,269,268,1092
20230629,120100,854336203,269,268,269,268,8986
20230629,120000,851926020,269,268,269,268,11851
20230629,115900,848748640,269,268,269,268,6611
20230629,115800,846976725,269,269,269,268,1392
20230629,115700,846602776,269,269,269,268,112
20230629,115600,846572680,268,269,270,268,2813
20230629,115500,845816711,269,270,270,269,34151
20230629,115400,836629918,270,269,270,269,35481
20230629,115300,827085324,270,269,270,269,2659
20230629,115200,826369626,270,269,270,269,333
20230629,115100,826279827,270,270,270,270,9
20230629,115000,826277397,270,269,270,269,5049
20230629,114900,824919167,270,270,270,270,969
20230629,114800,824657537,270,270,270,270,1228
20230629,114700,824325977,269,270,270,269,12785
20230629,114600,820876228,270,269,270,269,1200
20230629,114500,820552311,270,269,270,269,32754
20230629,114400,811731120,269,270,270,269,482
20230629,114300,811601188,269,269,270,269,3978
20230629,114200,810531026,270,270,270,270,11
20230629,114100,810528056,270,269,270,269,17949
20230629,114000,805699070,270,270,270,269,2193
20230629,113900,805109043,270,270,270,269,21
20230629,113800,805103374,269,270,270,269,392
20230629,113700,804997686,269,270,270,269,3526
20230629,113600,804048676,270,270,271,270,17454
20230629,113500,799336046,271,271,271,271,41
20230629,113400,799324935,271,271,271,271,605
20230629,113300,799160980,271,271,271,271,349
20230629,113200,799066401,270,271,272,270,17511
20230629,113100,794326811,271,270,271,269,43900
20230629,113000,782498150,270,270,270,269,6843
20230629,112900,780655540,270,269,270,269,9874
20230629,112800,777998438,270,270,270,269,6473
20230629,112700,776257147,270,270,270,270,42
20230629,112600,776245807,270,269,270,269,1783
20230629,112500,775765017,270,269,270,269,5624
20230629,112400,774251536,270,271,271,270,63
20230629,112300,774234518,270,269,271,269,4686
20230629,112200,772969203,270,270,271,270,41719
20230629,112100,761705038,271,271,271,271,42
20230629,112000,761693656,271,271,272,270,14177
20230629,111900,757851594,272,271,272,270,6962
20230629,111800,755966380,271,270,271,270,57
20230629,111700,755950934,271,271,271,270,143
20230629,111600,755912281,271,271,271,270,223
20230629,111500,755852048,271,271,271,271,205
20230629,111400,755796493,271,270,271,270,812
20230629,111300,755577237,271,271,271,270,2045
20230629,111200,755025046,271,270,271,270,2032
20230629,111100,754476365,271,271,271,270,3055
20230629,111000,753649040,271,271,271,270,1174
20230629,110900,753331886,271,271,271,270,2305
20230629,110800,752709455,270,270,271,270,1264
20230629,110700,752368134,271,271,271,271,1014
20230629,110600,752093340,271,271,271,270,4936
20230629,110500,750759484,270,271,271,270,6369
20230629,110400,749039798,271,271,271,271,1014
20230629,110300,748765004,271,269,271,269,22559
20230629,110200,742674208,270,270,270,270,417
20230629,110100,742561618,270,270,270,269,10414
20230629,110000,739753127,270,271,271,270,24243
20230629,105900,733207511,270,271,271,270,37642
20230629,105800,723014473,272,273,273,271,465
20230629,105700,722888018,273,273,274,272,678
20230629,105600,722702783,274,274,274,273,5495
20230629,105500,721202292,273,273,274,273,5424
20230629,105400,719720923,274,274,274,273,1125
20230629,105300,719413043,274,273,274,272,7961
20230629,105200,717239180,273,273,274,272,4476
20230629,105100,716015788,274,272,274,272,22950
20230629,105000,709750726,273,273,273,272,4948
20230629,104900,708404170,273,272,273,271,20947
20230629,104800,702706520,272,272,272,271,7042
20230629,104700,700793027,271,272,272,271,7176
20230629,104600,698841921,272,272,272,271,3118
20230629,104500,697996470,271,271,272,270,787
20230629,104400,697782967,271,271,271,271,40861
20230629,104300,686709636,270,271,271,270,10688
20230629,104200,683818836,271,271,271,270,457
20230629,104100,683695389,271,270,271,270,5580
20230629,104000,682188725,270,271,271,270,495
20230629,103900,682055037,271,271,271,269,11847
20230629,103800,678856176,271,270,271,270,2014
20230629,103700,678310953,271,270,271,270,2672
20230629,103600,677587182,271,271,271,270,3059
20230629,103500,676761125,271,271,271,271,209
20230629,103400,676704486,271,270,271,269,3466
20230629,103300,675768284,269,270,271,269,43213
20230629,103200,664118476,271,271,271,270,1470
20230629,103100,663720528,271,270,271,270,21023
20230629,103000,658043318,271,271,271,270,210
20230629,102900,657986533,271,271,271,270,860
20230629,102800,657754190,271,270,271,270,387
20230629,102700,657649462,270,271,271,270,27140
20230629,102600,650318315,270,270,271,270,40999
20230629,102500,639248411,270,271,271,270,1843
20230629,102400,638748981,272,271,272,271,1422
20230629,102300,638362507,271,271,272,271,14642
20230629,102200,634394450,271,271,271,271,54615
20230629,102100,619593785,272,272,272,271,667
20230629,102000,619412411,272,271,272,271,5144
20230629,101900,618018299,272,272,272,271,897
20230629,101800,617774720,272,272,272,271,1004
20230629,101700,617502488,272,271,272,271,53415
20230629,101600,603026779,272,271,272,271,4976
20230629,101500,601673559,272,271,272,271,8124
20230629,101400,599464105,271,272,272,271,4096
20230629,101300,598353764,271,271,272,271,2307
20230629,101200,597727009,270,270,271,270,3503
20230629,101100,596778399,270,270,270,270,52951
20230629,101000,582481629,270,270,271,270,24568
20230629,100900,575848169,270,271,271,270,86142
20230629,100800,552570548,271,272,272,271,11118
20230629,100700,549557454,272,272,273,271,11781
20230629,100600,546353022,273,273,273,272,4014
20230629,100500,545261147,272,273,273,272,12026
20230629,100400,541990052,273,273,273,272,4399
20230629,100300,540790486,272,272,273,272,2069
20230629,100200,540227655,273,272,273,272,824
20230629,100100,540003477,273,272,273,272,771
20230629,100000,539793134,273,273,273,272,89011
20230629,095900,515493138,272,271,272,271,51092
20230629,095800,501610652,272,271,272,271,4926
20230629,095700,500275581,271,272,272,271,31469
20230629,095600,491747390,271,271,272,271,6449
20230629,095500,489999697,272,272,272,271,137
20230629,095400,489962544,271,272,272,271,358
20230629,095300,489865507,271,271,272,271,9723
20230629,095200,487230554,271,272,272,271,9270
20230629,095100,484716389,273,273,273,273,358
20230629,095000,484618655,273,273,273,271,2659
20230629,094900,483897579,273,272,273,272,8799
20230629,094800,481503663,272,273,273,271,35982
20230629,094700,471751265,272,272,273,272,22685
20230629,094600,465580902,273,272,273,272,578
20230629,094500,465423620,273,272,273,271,4735
20230629,094400,464136786,272,272,272,271,30951
20230629,094300,455747426,272,272,272,271,850
20230629,094200,455516457,272,272,272,271,7001
20230629,094100,453616287,272,271,273,271,8252
20230629,094000,451378992,273,273,273,271,35526
20230629,093900,441717980,273,273,273,272,2819
20230629,093800,440950235,273,273,273,272,29126
20230629,093700,433023941,274,274,274,273,10474
20230629,093600,430164165,273,273,274,273,4498
20230629,093500,428936172,273,274,274,273,42255
20230629,093400,417395346,273,273,274,272,9731
20230629,093300,414740891,273,273,273,272,6077
20230629,093200,413083023,273,272,273,272,11796
20230629,093100,409874448,273,273,273,272,10180
20230629,093000,407096895,273,273,273,272,3672
20230629,092900,406098074,272,273,273,272,1753
20230629,092800,405621094,273,273,273,272,55960
20230629,092700,390380985,273,274,274,272,67024
20230629,092600,372072373,274,274,274,273,15872
20230629,092500,367732898,274,274,274,273,2926
20230629,092400,366931813,274,275,275,273,2736
20230629,092300,366181973,275,275,275,273,31980
20230629,092200,357428749,275,275,275,274,4823
20230629,092100,356105002,275,275,275,274,1999
20230629,092000,355555811,275,275,275,273,44289
20230629,091900,343442253,275,275,275,273,8735
20230629,091800,341040871,275,272,275,272,36876
20230629,091700,330939911,273,272,273,272,4108
20230629,091600,329819637,273,273,273,272,21645
20230629,091500,323917874,273,272,273,271,39863
20230629,091400,313093374,272,272,272,271,10244
20230629,091300,310311050,272,272,272,270,11890
20230629,091200,307091351,272,273,273,270,77436
20230629,091100,286081192,272,276,276,269,338060
20230629,091000,193839114,276,276,276,275,33034
20230629,090900,184748786,276,276,277,275,66189
20230629,090800,166492444,277,277,278,276,52183
20230629,090700,152070654,278,277,278,277,36111
20230629,090600,142058733,278,278,279,277,16713
20230629,090500,137414731,278,279,279,277,28270
20230629,090400,129544392,278,277,279,277,34202
20230629,090300,120013780,278,277,278,276,46585
20230629,090200,107078209,277,276,277,274,34004
20230629,090100,97711895,277,278,279,274,221099
20230629,090000,36351582,278,280,280,277,130159