stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194900,933996838,267,267,267,267,62712
20230630,194800,933996838,267,267,267,267,0
20230630,194700,933996838,267,267,267,267,0
20230630,194600,933996838,267,267,267,267,0
20230630,194500,933996838,267,267,267,267,0
20230630,194400,933996838,267,267,267,267,0
20230630,194300,933996838,267,267,267,267,0
20230630,194200,933996838,267,267,267,267,0
20230630,194100,933996838,267,267,267,267,0
20230630,194000,933996838,267,267,267,267,0
20230630,193900,933996838,267,267,267,267,0
20230630,193800,933996838,267,267,267,267,0
20230630,193700,933996838,267,267,267,267,0
20230630,193600,933996838,267,267,267,267,0
20230630,193500,933996838,267,267,267,267,0
20230630,193400,933996838,267,267,267,267,0
20230630,193300,933996838,267,267,267,267,0
20230630,193200,933996838,267,267,267,267,0
20230630,193100,933996838,267,267,267,267,0
20230630,193000,933996838,267,267,267,267,0
20230630,192900,933996838,267,267,267,267,0
20230630,192800,933996838,267,267,267,267,0
20230630,192700,933996838,267,267,267,267,0
20230630,192600,933996838,267,267,267,267,0
20230630,192500,933996838,267,267,267,267,0
20230630,192400,933996838,267,267,267,267,0
20230630,192300,933996838,267,267,267,267,0
20230630,192200,933996838,267,267,267,267,0
20230630,192100,933996838,267,267,267,267,0
20230630,192000,933996838,267,267,267,267,0
20230630,191900,933996838,267,267,267,267,62712
20230630,191800,933996838,267,267,267,267,0
20230630,191700,933996838,267,267,267,267,0
20230630,191600,933996838,267,267,267,267,0
20230630,191500,933996838,267,267,267,267,0
20230630,191400,933996838,267,267,267,267,0
20230630,191300,933996838,267,267,267,267,0
20230630,191200,933996838,267,267,267,267,0
20230630,191100,933996838,267,267,267,267,0
20230630,191000,933996838,267,267,267,267,0
20230630,190900,933996838,267,267,267,267,0
20230630,190800,933996838,267,267,267,267,0
20230630,190700,933996838,267,267,267,267,0
20230630,190600,933996838,267,267,267,267,0
20230630,190500,933996838,267,267,267,267,0
20230630,190400,933996838,267,267,267,267,0
20230630,190300,933996838,267,267,267,267,0
20230630,190200,933996838,267,267,267,267,0
20230630,190100,933996838,267,267,267,267,0
20230630,190000,933996838,267,267,267,267,0
20230630,185900,933996838,267,267,267,267,0
20230630,185800,933996838,267,267,267,267,0
20230630,185700,933996838,267,267,267,267,0
20230630,185600,933996838,267,267,267,267,0
20230630,185500,933996838,267,267,267,267,0
20230630,185400,933996838,267,267,267,267,0
20230630,185300,933996838,267,267,267,267,0
20230630,185200,933996838,267,267,267,267,0
20230630,185100,933996838,267,267,267,267,0
20230630,185000,933996838,267,267,267,267,0
20230630,184900,933996838,267,267,267,267,62712
20230630,184800,933996838,267,267,267,267,0
20230630,184700,933996838,267,267,267,267,0
20230630,184600,933996838,267,267,267,267,0
20230630,184500,933996838,267,267,267,267,0
20230630,184400,933996838,267,267,267,267,0
20230630,184300,933996838,267,267,267,267,0
20230630,184200,933996838,267,267,267,267,0
20230630,184100,933996838,267,267,267,267,0
20230630,184000,933996838,267,267,267,267,0
20230630,183900,933996838,267,267,267,267,0
20230630,183800,933996838,267,267,267,267,0
20230630,183700,933996838,267,267,267,267,0
20230630,183600,933996838,267,267,267,267,0
20230630,183500,933996838,267,267,267,267,0
20230630,183400,933996838,267,267,267,267,0
20230630,183300,933996838,267,267,267,267,0
20230630,183200,933996838,267,267,267,267,0
20230630,183100,933996838,267,267,267,267,0
20230630,183000,933996838,267,267,267,267,0
20230630,182900,933996838,267,267,267,267,0
20230630,182800,933996838,267,267,267,267,0
20230630,182700,933996838,267,267,267,267,0
20230630,182600,933996838,267,267,267,267,0
20230630,182500,933996838,267,267,267,267,0
20230630,182400,933996838,267,267,267,267,0
20230630,182300,933996838,267,267,267,267,0
20230630,182200,933996838,267,267,267,267,0
20230630,182100,933996838,267,267,267,267,0
20230630,182000,933996838,267,267,267,267,0
20230630,181900,933996838,267,267,267,267,62712
20230630,181800,933996838,267,267,267,267,0
20230630,181700,933996838,267,267,267,267,0
20230630,181600,933996838,267,267,267,267,0
20230630,181500,933996838,267,267,267,267,0
20230630,181400,933996838,267,267,267,267,0
20230630,181300,933996838,267,267,267,267,0
20230630,181200,933996838,267,267,267,267,0
20230630,181100,933996838,267,267,267,267,0
20230630,181000,933996838,267,267,267,267,0
20230630,180900,933996838,267,267,267,267,0
20230630,180800,933996838,267,267,267,267,0
20230630,180700,933996838,267,267,267,267,0
20230630,180600,933996838,267,267,267,267,0
20230630,180500,933996838,267,267,267,267,0
20230630,180400,933996838,267,267,267,267,0
20230630,180300,933996838,267,267,267,267,0
20230630,180200,933996838,267,267,267,267,0
20230630,180100,933996838,267,267,267,267,0
20230630,180000,933996838,267,267,267,267,0
20230630,175900,933996838,267,267,267,267,0
20230630,175800,933996838,267,267,267,267,0
20230630,175700,933996838,267,267,267,267,0
20230630,175600,933996838,267,267,267,267,0
20230630,175500,933996838,267,267,267,267,0
20230630,175400,933996838,267,267,267,267,0
20230630,175300,933996838,267,267,267,267,0
20230630,175200,933996838,267,267,267,267,0
20230630,175100,933996838,267,267,267,267,0
20230630,175000,933996838,267,267,267,267,0
20230630,174900,933996838,267,267,267,267,62712
20230630,174800,933996838,267,267,267,267,0
20230630,174700,933996838,267,267,267,267,0
20230630,174600,933996838,267,267,267,267,0
20230630,174500,933996838,267,267,267,267,0
20230630,174400,933996838,267,267,267,267,0
20230630,174300,933996838,267,267,267,267,0
20230630,174200,933996838,267,267,267,267,0
20230630,174100,933996838,267,267,267,267,0
20230630,174000,933996838,267,267,267,267,0
20230630,173900,933996838,267,267,267,267,0
20230630,173800,933996838,267,267,267,267,0
20230630,173700,933996838,267,267,267,267,0
20230630,173600,933996838,267,267,267,267,0
20230630,173500,933996838,267,267,267,267,0
20230630,173400,933996838,267,267,267,267,0
20230630,173300,933996838,267,267,267,267,0
20230630,173200,933996838,267,267,267,267,0
20230630,173100,933996838,267,267,267,267,0
20230630,173000,933996838,267,267,267,267,0
20230630,172900,933996838,267,267,267,267,0
20230630,172800,933996838,267,267,267,267,0
20230630,172700,933996838,267,267,267,267,0
20230630,172600,933996838,267,267,267,267,0
20230630,172500,933996838,267,267,267,267,0
20230630,172400,933996838,267,267,267,267,0
20230630,172300,933996838,267,267,267,267,0
20230630,172200,933996838,267,267,267,267,0
20230630,172100,933996838,267,267,267,267,0
20230630,172000,933996838,267,267,267,267,0
20230630,171900,933996838,267,267,267,267,62712
20230630,171800,933996838,267,267,267,267,0
20230630,171700,933996838,267,267,267,267,0
20230630,171600,933996838,267,267,267,267,0
20230630,171500,933996838,267,267,267,267,0
20230630,171400,933996838,267,267,267,267,0
20230630,171300,933996838,267,267,267,267,0
20230630,171200,933996838,267,267,267,267,0
20230630,171100,933996838,267,267,267,267,0
20230630,171000,933996838,267,267,267,267,0
20230630,170900,933996838,267,267,267,267,0
20230630,170800,933996838,267,267,267,267,0
20230630,170700,933996838,267,267,267,267,0
20230630,170600,933996838,267,267,267,267,0
20230630,170500,933996838,267,267,267,267,0
20230630,170400,933996838,267,267,267,267,0
20230630,170300,933996838,267,267,267,267,0
20230630,170200,933996838,267,267,267,267,0
20230630,170100,933996838,267,267,267,267,0
20230630,170000,933996838,267,267,267,267,0
20230630,165900,933996838,267,267,267,267,0
20230630,165800,933996838,267,267,267,267,0
20230630,165700,933996838,267,267,267,267,0
20230630,165600,933996838,267,267,267,267,0
20230630,165500,933996838,267,267,267,267,0
20230630,165400,933996838,267,267,267,267,0
20230630,165300,933996838,267,267,267,267,0
20230630,165200,933996838,267,267,267,267,0
20230630,165100,933996838,267,267,267,267,0
20230630,165000,933996838,267,267,267,267,0
20230630,164900,933996838,267,267,267,267,62712
20230630,164800,933996838,267,267,267,267,0
20230630,164700,933996838,267,267,267,267,0
20230630,164600,933996838,267,267,267,267,0
20230630,164500,933996838,267,267,267,267,0
20230630,164400,933996838,267,267,267,267,0
20230630,164300,933996838,267,267,267,267,0
20230630,164200,933996838,267,267,267,267,0
20230630,164100,933996838,267,267,267,267,0
20230630,164000,933996838,267,267,267,267,0
20230630,163900,933996838,267,267,267,267,0
20230630,163800,933996838,267,267,267,267,0
20230630,163700,933996838,267,267,267,267,0
20230630,163600,933996838,267,267,267,267,0
20230630,163500,933996838,267,267,267,267,0
20230630,163400,933996838,267,267,267,267,0
20230630,163300,933996838,267,267,267,267,0
20230630,163200,933996838,267,267,267,267,0
20230630,163100,933996838,267,267,267,267,0
20230630,163000,933996838,267,267,267,267,0
20230630,162900,933996838,267,267,267,267,0
20230630,162800,933996838,267,267,267,267,0
20230630,162700,933996838,267,267,267,267,0
20230630,162600,933996838,267,267,267,267,0
20230630,162500,933996838,267,267,267,267,0
20230630,162400,933996838,267,267,267,267,0
20230630,162300,933996838,267,267,267,267,0
20230630,162200,933996838,267,267,267,267,0
20230630,162100,933996838,267,267,267,267,0
20230630,162000,933996838,267,267,267,267,0
20230630,161900,933996838,267,267,267,267,62712
20230630,161800,933996838,267,267,267,267,0
20230630,161700,933996838,267,267,267,267,0
20230630,161600,933996838,267,267,267,267,0
20230630,161500,933996838,267,267,267,267,0
20230630,161400,933996838,267,267,267,267,0
20230630,161300,933996838,267,267,267,267,0
20230630,161200,933996838,267,267,267,267,0
20230630,161100,933996838,267,267,267,267,0
20230630,161000,933996838,267,267,267,267,0
20230630,160900,933996838,267,267,267,267,0
20230630,160800,933996838,267,267,267,267,0
20230630,160700,933996838,267,267,267,267,0
20230630,160600,933996838,267,267,267,267,0
20230630,160500,933996838,267,267,267,267,0
20230630,160400,933996838,267,267,267,267,0
20230630,160300,933996838,267,267,267,267,0
20230630,160200,933996838,267,267,267,267,0
20230630,160100,933996838,267,267,267,267,0
20230630,160000,933996838,267,267,267,267,0
20230630,155900,933996838,267,267,267,267,0
20230630,155800,933996838,267,267,267,267,0
20230630,155700,933996838,267,267,267,267,0
20230630,155600,933996838,267,267,267,267,0
20230630,155500,933996838,267,267,267,267,0
20230630,155400,933996838,267,267,267,267,0
20230630,155300,933996838,267,267,267,267,0
20230630,155200,933996838,267,267,267,267,0
20230630,155100,933996838,267,267,267,267,0
20230630,155000,933996838,267,267,267,267,0
20230630,154900,933996838,267,267,267,267,62712
20230630,154800,933996838,267,267,267,267,0
20230630,154700,933996838,267,267,267,267,0
20230630,154600,933996838,267,267,267,267,0
20230630,154500,933996838,267,267,267,267,0
20230630,154400,933996838,267,267,267,267,0
20230630,154300,933996838,267,267,267,267,0
20230630,154200,933996838,267,267,267,267,0
20230630,154100,933996838,267,267,267,267,0
20230630,154000,933996838,267,267,267,267,0
20230630,153900,933996838,267,267,267,267,0
20230630,153800,933996838,267,267,267,267,0
20230630,153700,933996838,267,267,267,267,0
20230630,153600,933996838,267,267,267,267,0
20230630,153500,933996838,267,267,267,267,0
20230630,153400,933996838,267,267,267,267,0
20230630,153300,933996838,267,267,267,267,0
20230630,153200,933996838,267,267,267,267,0
20230630,153100,933996838,267,267,267,267,0
20230630,153000,933996838,267,267,267,267,62712
20230630,152900,917252734,267,267,267,267,0
20230630,152800,917252734,267,267,267,267,0
20230630,152700,917252734,267,267,267,267,0
20230630,152600,917252734,267,267,267,267,0
20230630,152500,917252734,267,267,267,267,0
20230630,152400,917252734,267,267,267,267,0
20230630,152300,917252734,267,267,267,267,0
20230630,152200,917252734,267,267,267,267,0
20230630,152100,917252734,267,267,267,267,0
20230630,152000,917252734,267,267,267,267,0
20230630,151900,917252734,267,267,267,265,4092
20230630,151800,916167690,267,267,267,266,23053
20230630,151700,910035529,266,267,267,266,4243
20230630,151600,908906719,267,267,267,265,4286
20230630,151500,907766410,267,266,267,266,2581
20230630,151400,907079783,267,267,267,267,91
20230630,151300,907055486,267,267,267,267,21
20230630,151200,907049879,266,267,267,265,10216
20230630,151100,904331229,267,267,267,267,1027
20230630,151000,904057020,267,266,267,266,1044
20230630,150900,903779279,267,267,267,266,4644
20230630,150800,902539440,267,266,267,265,2356
20230630,150700,901912634,266,267,267,265,7722
20230630,150600,899858525,266,267,267,266,953
20230630,150500,899604726,267,266,267,266,255
20230630,150400,899536651,267,267,267,267,11
20230630,150300,899533714,267,267,267,265,1851
20230630,150200,899040991,267,267,267,265,3376
20230630,150100,898146279,266,267,267,266,57985
20230630,150000,882712640,267,267,267,266,206
20230630,145900,882657825,267,266,267,266,5289
20230630,145800,881248688,267,267,267,267,169
20230630,145700,881203565,267,266,267,266,11312
20230630,145600,878184552,267,266,267,266,19295
20230630,145500,873033282,267,267,267,266,2684
20230630,145400,872319255,267,266,267,265,49735
20230630,145300,859122486,267,267,267,267,641
20230630,145200,858951339,267,266,267,266,9132
20230630,145100,856522105,267,267,267,266,11237
20230630,145000,853529026,267,267,267,267,76
20230630,144900,853508734,267,267,267,266,1760
20230630,144800,853040542,267,267,267,266,471
20230630,144700,852914911,267,267,267,267,0
20230630,144600,852914911,267,266,267,266,68
20230630,144500,852896757,267,267,267,267,1199
20230630,144400,852576624,267,267,267,266,6209
20230630,144300,850923821,266,267,267,266,8465
20230630,144200,848671917,267,267,267,267,73
20230630,144100,848652426,267,267,267,266,4356
20230630,144000,847493706,267,266,267,266,9884
20230630,143900,844864504,267,267,267,267,439
20230630,143800,844747291,267,267,267,267,1313
20230630,143700,844396720,267,266,267,265,2034
20230630,143600,843855054,266,267,267,266,4565
20230630,143500,842640699,267,266,267,265,5681
20230630,143400,841133523,267,267,267,266,3647
20230630,143300,840162774,267,267,267,266,5082
20230630,143200,838806008,267,266,267,266,122965
20230630,143100,806095414,267,267,267,266,22364
20230630,143000,800133807,266,267,268,266,105993
20230630,142900,771834485,267,268,268,267,1625
20230630,142800,771399119,268,269,269,267,20803
20230630,142700,765823755,268,269,269,268,277
20230630,142600,765749346,268,269,269,268,1388
20230630,142500,765376080,269,268,269,268,1016
20230630,142400,765103378,268,269,269,268,948
20230630,142300,764849008,268,268,269,268,66
20230630,142200,764831300,268,268,268,268,1
20230630,142100,764831032,268,269,269,268,600
20230630,142000,764669732,269,269,269,268,488
20230630,141900,764538656,269,269,269,268,5722
20230630,141800,762999608,269,269,269,268,27639
20230630,141700,755592014,268,269,269,268,16
20230630,141600,755587725,269,269,269,268,4297
20230630,141500,754436006,269,268,269,268,1063
20230630,141400,754150387,268,269,269,268,1332
20230630,141300,753792797,269,268,269,268,4702
20230630,141200,752532217,269,269,269,268,755
20230630,141100,752329641,268,268,269,267,426
20230630,141000,752215786,269,269,269,267,2639
20230630,140900,751509057,269,269,269,267,12094
20230630,140800,748267765,268,269,269,268,16420
20230630,140700,743864365,268,269,269,268,22635
20230630,140600,737775816,268,268,268,267,25035
20230630,140500,731067600,268,267,268,267,614
20230630,140400,730903359,267,268,268,267,8212
20230630,140300,728702629,268,268,268,268,500
20230630,140200,728568629,268,268,268,268,0
20230630,140100,728568629,268,267,268,267,3519
20230630,140000,727629038,267,267,267,267,3414
20230630,135900,726717500,268,268,268,268,6
20230630,135800,726715892,268,268,268,268,111
20230630,135700,726686144,267,268,268,267,7589
20230630,135600,724659775,268,267,268,267,121
20230630,135500,724627448,267,267,268,267,3167
20230630,135400,723781847,268,268,268,268,112
20230630,135300,723751831,268,267,268,267,293
20230630,135200,723673586,268,267,268,267,718
20230630,135100,723481171,268,267,268,267,13791
20230630,135000,719785902,268,268,268,267,595
20230630,134900,719626709,267,267,268,267,8312
20230630,134800,717404149,268,268,268,268,2154
20230630,134700,716826877,268,268,268,268,4
20230630,134600,716825805,268,268,268,268,36
20230630,134500,716816157,267,267,267,267,4653
20230630,134400,715573806,268,268,268,268,43
20230630,134300,715562282,268,268,268,267,4810
20230630,134200,714277971,267,268,268,267,465
20230630,134100,714153459,268,269,269,268,800
20230630,134000,713938957,269,269,269,269,103
20230630,133900,713911250,269,269,269,269,7
20230630,133800,713909367,269,269,269,269,0
20230630,133700,713909367,269,267,269,267,784
20230630,133600,713699363,269,269,269,267,2939
20230630,133500,712912386,269,269,269,267,2405
20230630,133400,712269279,269,269,269,268,129
20230630,133300,712234590,269,269,269,269,0
20230630,133200,712234590,269,269,269,269,706
20230630,133100,712044676,267,269,269,267,2459
20230630,133000,711385717,269,268,269,268,2117
20230630,132900,710818352,267,267,267,267,0
20230630,132800,710818352,267,267,267,267,450
20230630,132700,710698202,267,268,268,267,335
20230630,132600,710608657,268,268,268,268,1428
20230630,132500,710225953,268,268,269,268,1169
20230630,132400,709912650,269,269,269,269,311
20230630,132300,709828991,269,269,269,269,1008
20230630,132200,709557839,269,268,269,268,5836
20230630,132100,707988013,268,269,269,267,5433
20230630,132000,706526833,267,268,268,267,21008
20230630,131900,700917689,267,267,267,267,25001
20230630,131800,694242422,267,267,268,267,50798
20230630,131700,680679349,269,267,269,267,50
20230630,131600,680665997,267,268,268,267,26370
20230630,131500,673623109,268,268,268,268,1
20230630,131400,673622841,268,268,268,268,1
20230630,131300,673622573,268,268,268,268,2408
20230630,131200,672977229,268,269,269,268,153
20230630,131100,672936109,268,269,269,268,11
20230630,131000,672933160,268,268,268,268,0
20230630,130900,672933160,268,268,268,268,8075
20230630,130800,670769060,268,268,268,268,11
20230630,130700,670766112,268,268,268,268,12
20230630,130600,670762896,268,268,268,268,39
20230630,130500,670752444,268,268,268,268,3038
20230630,130400,669938260,268,269,269,268,530
20230630,130300,669796219,267,267,267,267,19
20230630,130200,669791146,267,269,269,267,29
20230630,130100,669783380,269,267,269,267,1078
20230630,130000,669493542,268,268,268,268,7122
20230630,125900,667584846,268,268,268,268,0
20230630,125800,667584846,268,268,268,268,528
20230630,125700,667443342,268,269,269,268,70
20230630,125600,667424516,269,269,269,269,525
20230630,125500,667283291,268,268,268,268,8221
20230630,125400,665080063,269,268,269,268,1561
20230630,125300,664661704,268,268,268,268,1526
20230630,125200,664252736,268,269,269,268,173
20230630,125100,664206252,269,269,269,269,2
20230630,125000,664205714,267,267,267,267,0
20230630,124900,664205714,267,269,269,267,6076
20230630,124800,662581431,269,269,269,267,5923
20230630,124700,660999674,270,270,270,270,70
20230630,124600,660980774,268,268,268,268,2108
20230630,124500,660415830,268,268,268,268,12357
20230630,124400,657104154,267,268,268,267,28225
20230630,124300,649568043,267,270,270,267,46651
20230630,124200,637091066,269,269,270,269,136
20230630,124100,637054377,269,269,269,269,185
20230630,124000,637004612,268,269,269,268,5002
20230630,123900,635662699,269,269,269,269,0
20230630,123800,635662699,269,269,269,269,10766
20230630,123700,632766645,269,269,269,269,0
20230630,123600,632766645,269,269,269,269,0
20230630,123500,632766645,269,270,270,269,2273
20230630,123400,632153126,271,271,271,271,250
20230630,123300,632085376,271,271,271,271,149
20230630,123200,632044997,271,271,271,271,2
20230630,123100,632044455,271,271,271,270,65
20230630,123000,632026881,270,270,270,270,11269
20230630,122900,628984251,269,269,269,269,0
20230630,122800,628984251,269,269,270,269,5859
20230630,122700,627403351,269,269,269,269,127
20230630,122600,627369188,270,269,270,269,361
20230630,122500,627271719,270,270,270,270,7200
20230630,122400,625327719,270,270,270,269,150
20230630,122300,625287222,270,270,270,270,165
20230630,122200,625242672,270,269,270,269,14780
20230630,122100,621252231,269,269,269,269,370
20230630,122000,621152701,270,270,270,270,3024
20230630,121900,620336221,270,271,271,270,5007
20230630,121800,618979331,270,271,271,270,5011
20230630,121700,617621361,271,270,271,270,3495
20230630,121600,616677609,270,269,270,269,365
20230630,121500,616579422,269,269,269,269,0
20230630,121400,616579422,269,270,270,269,4152
20230630,121300,615462532,269,269,269,269,250
20230630,121200,615395282,269,269,269,269,7
20230630,121100,615393399,270,269,270,269,511
20230630,121000,615255930,269,269,270,269,129
20230630,120900,615221153,270,269,270,269,3892
20230630,120800,614174204,269,269,269,269,1
20230630,120700,614173935,270,269,270,269,1072
20230630,120600,613884567,269,269,269,269,1544
20230630,120500,613469231,269,269,269,269,300
20230630,120400,613388531,269,269,269,269,253
20230630,120300,613320474,269,269,269,269,62
20230630,120200,613303796,269,269,269,269,500
20230630,120100,613169296,269,269,269,269,1314
20230630,120000,612815830,271,269,271,269,472
20230630,115900,612688860,269,270,270,269,36643
20230630,115800,602815363,270,270,270,270,0
20230630,115700,602815363,270,271,271,270,22
20230630,115600,602809420,271,271,271,271,10
20230630,115500,602806710,271,271,271,271,0
20230630,115400,602806710,271,270,271,270,4023
20230630,115300,601720477,270,271,271,270,295
20230630,115200,601640817,271,271,271,271,3
20230630,115100,601640004,271,271,271,271,6
20230630,115000,601638378,271,271,271,271,49
20230630,114900,601625099,271,270,271,270,8990
20230630,114800,599192219,271,271,271,271,5472
20230630,114700,597709307,271,271,271,271,101
20230630,114600,597681936,270,270,270,270,1000
20230630,114500,597411936,270,271,271,270,6
20230630,114400,597410315,270,270,270,270,3000
20230630,114300,596600315,270,270,270,270,3050
20230630,114200,595776815,270,271,271,270,71
20230630,114100,595757644,270,271,271,270,1001
20230630,114000,595487373,270,270,271,270,6414
20230630,113900,593755583,271,270,271,270,612
20230630,113800,593590231,270,270,270,270,1000
20230630,113700,593320231,271,270,271,270,2741
20230630,113600,592580160,270,272,273,270,172067
20230630,113500,545779981,272,272,272,272,1025
20230630,113400,545501181,272,272,272,272,2223
20230630,113300,544896525,273,273,273,273,300
20230630,113200,544814625,273,273,273,273,16
20230630,113100,544810257,272,273,273,272,508
20230630,113000,544671844,272,272,272,272,566
20230630,112900,544517892,272,273,273,272,8801
20230630,112800,542115520,273,272,273,272,10476
20230630,112700,539266041,273,272,273,272,10470
20230630,112600,536417811,272,273,273,272,6055
20230630,112500,534770845,273,272,273,272,593
20230630,112400,534609467,272,272,272,272,0
20230630,112300,534609467,272,272,272,272,2249
20230630,112200,533997739,272,273,273,272,453
20230630,112100,533874073,273,273,273,273,1819
20230630,112000,533377486,273,272,273,272,55031
20230630,111900,518409024,272,272,272,272,1
20230630,111800,518408752,272,272,273,272,4278
20230630,111700,517242093,273,272,273,272,1982
20230630,111600,516701010,272,273,273,272,7044
20230630,111500,514778158,273,272,273,272,10562
20230630,111400,511895294,272,272,272,272,3000
20230630,111300,511079294,272,272,272,272,13369
20230630,111200,507442926,272,272,273,272,1162
20230630,111100,507126704,272,273,273,272,5280
20230630,111000,505685919,273,273,273,273,4539
20230630,110900,504446772,273,272,273,272,458
20230630,110800,504322061,272,273,273,272,806
20230630,110700,504102779,272,272,273,272,8079
20230630,110600,501903951,272,272,272,272,1974
20230630,110500,501367023,273,273,273,272,25004
20230630,110400,494565921,272,273,273,272,3258
20230630,110300,493676488,273,273,274,273,21281
20230630,110200,487865778,274,273,274,273,27662
20230630,110100,480289591,274,273,274,273,14470
20230630,110000,476337746,273,273,273,272,22294
20230630,105900,470251711,273,272,274,272,5353
20230630,105800,468786894,274,273,274,272,56344
20230630,105700,453404013,273,274,274,272,62813
20230630,105600,436258555,273,273,274,272,36088
20230630,105500,426407148,272,272,273,271,39874
20230630,105400,415542480,271,271,273,271,11656
20230630,105300,412370272,272,270,272,270,2752
20230630,105200,411623557,272,270,272,269,20476
20230630,105100,406054782,272,271,272,269,86831
20230630,105000,382483007,271,271,271,269,30837
20230630,104900,374156749,271,271,271,270,362
20230630,104800,374058869,271,271,271,270,1465
20230630,104700,373662635,270,271,271,270,3153
20230630,104600,372808727,271,271,271,270,1280
20230630,104500,372462787,270,271,271,270,8799
20230630,104400,370078427,271,271,271,270,12599
20230630,104300,366664249,270,271,271,269,23959
20230630,104200,360189535,270,271,271,269,15123
20230630,104100,356091534,271,269,271,269,33568
20230630,104000,347017493,269,270,270,269,3249
20230630,103900,346143307,270,271,271,269,18929
20230630,103800,341019849,271,271,271,269,24840
20230630,103700,334313701,270,269,271,268,69556
20230630,103600,315500600,269,270,270,268,4149
20230630,103500,314384516,270,270,270,269,17965
20230630,103400,309536224,270,268,270,268,6285
20230630,103300,307845692,269,268,270,268,18146
20230630,103200,302975097,268,269,270,268,11933
20230630,103100,299762104,269,269,269,268,4418
20230630,103000,298574016,269,268,269,268,1788
20230630,102900,298094115,269,268,269,268,3329
20230630,102800,297200955,269,269,269,267,2478
20230630,102700,296537553,267,268,269,267,18243
20230630,102600,291646059,269,269,269,268,9561
20230630,102500,289074409,269,268,269,267,4358
20230630,102400,287906060,268,267,269,267,47415
20230630,102300,275233779,267,268,268,267,4740
20230630,102200,273963686,268,267,268,267,8169
20230630,102100,271782323,267,267,269,267,1695
20230630,102000,271327642,269,265,269,265,42775
20230630,101900,259876171,265,265,265,265,300
20230630,101800,259796671,265,267,267,265,2024
20230630,101700,259260307,265,265,265,265,47128
20230630,101600,246771387,265,265,266,265,16483
20230630,101500,242403391,265,266,266,265,9867
20230630,101400,239778894,266,266,266,265,4365
20230630,101300,238618921,265,265,265,265,0
20230630,101200,238618921,265,265,266,264,8324
20230630,101100,236405812,264,265,266,264,5334
20230630,101000,234994607,265,265,266,265,207
20230630,100900,234939552,266,265,267,264,2733
20230630,100800,234215223,265,265,266,264,23795
20230630,100700,227928005,265,267,268,265,27080
20230630,100600,220698494,267,266,267,266,23929
20230630,100500,214312421,265,265,266,265,222
20230630,100400,214253590,264,266,266,264,235
20230630,100300,214191493,264,264,264,264,3
20230630,100200,214190701,264,265,265,264,628
20230630,100100,214024295,265,265,265,264,61
20230630,100000,214008132,266,264,266,264,87
20230630,095900,213985042,264,264,265,264,7829
20230630,095800,211916329,264,265,266,264,33782
20230630,095700,202984021,265,266,266,264,12083
20230630,095600,199782384,266,265,266,265,10252
20230630,095500,197060461,265,266,266,265,1787
20230630,095400,196586160,266,265,266,265,2359
20230630,095300,195960966,266,265,266,265,293
20230630,095200,195883245,265,266,266,265,901
20230630,095100,195644168,266,266,266,266,1459
20230630,095000,195256074,265,265,266,265,13172
20230630,094900,191765349,265,265,265,265,500
20230630,094800,191632849,265,267,267,265,413
20230630,094700,191522580,265,267,267,265,32
20230630,094600,191514038,264,265,265,264,48628
20230630,094500,178646703,265,265,266,265,10386
20230630,094400,175884142,265,267,267,265,5571
20230630,094300,174407815,265,266,266,265,15601
20230630,094200,170273236,266,266,266,266,4471
20230630,094100,169083950,266,266,266,266,42591
20230630,094000,157754744,266,266,266,266,403
20230630,093900,157647546,266,265,266,265,4368
20230630,093800,156489801,266,265,266,265,321
20230630,093700,156404482,266,265,266,264,2937
20230630,093600,155625606,265,265,265,264,834
20230630,093500,155405071,265,266,266,265,33949
20230630,093400,146407480,266,265,266,265,4456
20230630,093300,145226103,266,267,267,265,1350
20230630,093200,144867827,267,267,267,265,31053
20230630,093100,136610346,267,267,267,266,4076
20230630,093000,135523404,266,266,267,265,11375
20230630,092900,132495421,266,267,267,266,1097
20230630,092800,132203573,266,267,267,266,157
20230630,092700,132161675,267,266,267,265,2612
20230630,092600,131466837,266,267,267,265,5311
20230630,092500,130054312,266,267,267,266,178
20230630,092400,130006791,267,266,267,265,1023
20230630,092300,129734416,266,263,266,263,8796
20230630,092200,127412845,264,263,264,263,2447
20230630,092100,126769170,263,263,263,263,3478
20230630,092000,125854456,263,263,265,263,4044
20230630,091900,124786855,263,263,264,263,29693
20230630,091800,116976239,263,262,265,262,21332
20230630,091700,111339314,262,265,266,262,46154
20230630,091600,99189251,265,265,265,265,7391
20230630,091500,97230636,267,266,267,265,40511
20230630,091400,86476603,266,267,268,266,1049
20230630,091300,86195761,267,267,267,266,16711
20230630,091200,81748499,266,267,267,266,19547
20230630,091100,76545231,266,267,268,266,11970
20230630,091000,73348412,267,267,267,267,1029
20230630,090900,73073669,267,267,268,267,13580
20230630,090800,69440705,267,268,268,266,10310
20230630,090700,66688109,266,266,268,265,16499
20230630,090600,62314476,266,266,268,265,23137
20230630,090500,56142249,266,268,268,265,25831
20230630,090400,49273280,268,267,269,267,30131
20230630,090300,41198124,267,270,270,267,46566
20230630,090200,28698484,270,270,270,268,13943
20230630,090100,24943576,270,269,271,268,55434
20230630,090000,9981346,268,268,270,268,37207