stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,202200,1927932406,1770,1770,1770,1770,66654
20230630,202100,1927932406,1770,1770,1770,1770,0
20230630,202000,1927932406,1770,1770,1770,1770,0
20230630,201900,1927932406,1770,1770,1770,1770,0
20230630,201800,1927932406,1770,1770,1770,1770,0
20230630,201700,1927932406,1770,1770,1770,1770,0
20230630,201600,1927932406,1770,1770,1770,1770,0
20230630,201500,1927932406,1770,1770,1770,1770,0
20230630,201400,1927932406,1770,1770,1770,1770,0
20230630,201300,1927932406,1770,1770,1770,1770,0
20230630,201200,1927932406,1770,1770,1770,1770,0
20230630,201100,1927932406,1770,1770,1770,1770,0
20230630,201000,1927932406,1770,1770,1770,1770,0
20230630,200900,1927932406,1770,1770,1770,1770,0
20230630,200800,1927932406,1770,1770,1770,1770,0
20230630,200700,1927932406,1770,1770,1770,1770,0
20230630,200600,1927932406,1770,1770,1770,1770,0
20230630,200500,1927932406,1770,1770,1770,1770,0
20230630,200400,1927932406,1770,1770,1770,1770,0
20230630,200300,1927932406,1770,1770,1770,1770,0
20230630,200200,1927932406,1770,1770,1770,1770,0
20230630,200100,1927932406,1770,1770,1770,1770,0
20230630,200000,1927932406,1770,1770,1770,1770,0
20230630,195900,1927932406,1770,1770,1770,1770,0
20230630,195800,1927932406,1770,1770,1770,1770,0
20230630,195700,1927932406,1770,1770,1770,1770,0
20230630,195600,1927932406,1770,1770,1770,1770,0
20230630,195500,1927932406,1770,1770,1770,1770,0
20230630,195400,1927932406,1770,1770,1770,1770,0
20230630,195300,1927932406,1770,1770,1770,1770,0
20230630,195200,1927932406,1770,1770,1770,1770,66654
20230630,195100,1927932406,1770,1770,1770,1770,0
20230630,195000,1927932406,1770,1770,1770,1770,0
20230630,194900,1927932406,1770,1770,1770,1770,0
20230630,194800,1927932406,1770,1770,1770,1770,0
20230630,194700,1927932406,1770,1770,1770,1770,0
20230630,194600,1927932406,1770,1770,1770,1770,0
20230630,194500,1927932406,1770,1770,1770,1770,0
20230630,194400,1927932406,1770,1770,1770,1770,0
20230630,194300,1927932406,1770,1770,1770,1770,0
20230630,194200,1927932406,1770,1770,1770,1770,0
20230630,194100,1927932406,1770,1770,1770,1770,0
20230630,194000,1927932406,1770,1770,1770,1770,0
20230630,193900,1927932406,1770,1770,1770,1770,0
20230630,193800,1927932406,1770,1770,1770,1770,0
20230630,193700,1927932406,1770,1770,1770,1770,0
20230630,193600,1927932406,1770,1770,1770,1770,0
20230630,193500,1927932406,1770,1770,1770,1770,0
20230630,193400,1927932406,1770,1770,1770,1770,0
20230630,193300,1927932406,1770,1770,1770,1770,0
20230630,193200,1927932406,1770,1770,1770,1770,0
20230630,193100,1927932406,1770,1770,1770,1770,0
20230630,193000,1927932406,1770,1770,1770,1770,0
20230630,192900,1927932406,1770,1770,1770,1770,0
20230630,192800,1927932406,1770,1770,1770,1770,0
20230630,192700,1927932406,1770,1770,1770,1770,0
20230630,192600,1927932406,1770,1770,1770,1770,0
20230630,192500,1927932406,1770,1770,1770,1770,0
20230630,192400,1927932406,1770,1770,1770,1770,0
20230630,192300,1927932406,1770,1770,1770,1770,0
20230630,192200,1927932406,1770,1770,1770,1770,66654
20230630,192100,1927932406,1770,1770,1770,1770,0
20230630,192000,1927932406,1770,1770,1770,1770,0
20230630,191900,1927932406,1770,1770,1770,1770,0
20230630,191800,1927932406,1770,1770,1770,1770,0
20230630,191700,1927932406,1770,1770,1770,1770,0
20230630,191600,1927932406,1770,1770,1770,1770,0
20230630,191500,1927932406,1770,1770,1770,1770,0
20230630,191400,1927932406,1770,1770,1770,1770,0
20230630,191300,1927932406,1770,1770,1770,1770,0
20230630,191200,1927932406,1770,1770,1770,1770,0
20230630,191100,1927932406,1770,1770,1770,1770,0
20230630,191000,1927932406,1770,1770,1770,1770,0
20230630,190900,1927932406,1770,1770,1770,1770,0
20230630,190800,1927932406,1770,1770,1770,1770,0
20230630,190700,1927932406,1770,1770,1770,1770,0
20230630,190600,1927932406,1770,1770,1770,1770,0
20230630,190500,1927932406,1770,1770,1770,1770,0
20230630,190400,1927932406,1770,1770,1770,1770,0
20230630,190300,1927932406,1770,1770,1770,1770,0
20230630,190200,1927932406,1770,1770,1770,1770,0
20230630,190100,1927932406,1770,1770,1770,1770,0
20230630,190000,1927932406,1770,1770,1770,1770,0
20230630,185900,1927932406,1770,1770,1770,1770,0
20230630,185800,1927932406,1770,1770,1770,1770,0
20230630,185700,1927932406,1770,1770,1770,1770,0
20230630,185600,1927932406,1770,1770,1770,1770,0
20230630,185500,1927932406,1770,1770,1770,1770,0
20230630,185400,1927932406,1770,1770,1770,1770,0
20230630,185300,1927932406,1770,1770,1770,1770,0
20230630,185200,1927932406,1770,1770,1770,1770,66654
20230630,185100,1927932406,1770,1770,1770,1770,0
20230630,185000,1927932406,1770,1770,1770,1770,0
20230630,184900,1927932406,1770,1770,1770,1770,0
20230630,184800,1927932406,1770,1770,1770,1770,0
20230630,184700,1927932406,1770,1770,1770,1770,0
20230630,184600,1927932406,1770,1770,1770,1770,0
20230630,184500,1927932406,1770,1770,1770,1770,0
20230630,184400,1927932406,1770,1770,1770,1770,0
20230630,184300,1927932406,1770,1770,1770,1770,0
20230630,184200,1927932406,1770,1770,1770,1770,0
20230630,184100,1927932406,1770,1770,1770,1770,0
20230630,184000,1927932406,1770,1770,1770,1770,0
20230630,183900,1927932406,1770,1770,1770,1770,0
20230630,183800,1927932406,1770,1770,1770,1770,0
20230630,183700,1927932406,1770,1770,1770,1770,0
20230630,183600,1927932406,1770,1770,1770,1770,0
20230630,183500,1927932406,1770,1770,1770,1770,0
20230630,183400,1927932406,1770,1770,1770,1770,0
20230630,183300,1927932406,1770,1770,1770,1770,0
20230630,183200,1927932406,1770,1770,1770,1770,0
20230630,183100,1927932406,1770,1770,1770,1770,0
20230630,183000,1927932406,1770,1770,1770,1770,0
20230630,182900,1927932406,1770,1770,1770,1770,0
20230630,182800,1927932406,1770,1770,1770,1770,0
20230630,182700,1927932406,1770,1770,1770,1770,0
20230630,182600,1927932406,1770,1770,1770,1770,0
20230630,182500,1927932406,1770,1770,1770,1770,0
20230630,182400,1927932406,1770,1770,1770,1770,0
20230630,182300,1927932406,1770,1770,1770,1770,0
20230630,182200,1927932406,1770,1770,1770,1770,66654
20230630,182100,1927932406,1770,1770,1770,1770,0
20230630,182000,1927932406,1770,1770,1770,1770,0
20230630,181900,1927932406,1770,1770,1770,1770,0
20230630,181800,1927932406,1770,1770,1770,1770,0
20230630,181700,1927932406,1770,1770,1770,1770,0
20230630,181600,1927932406,1770,1770,1770,1770,0
20230630,181500,1927932406,1770,1770,1770,1770,0
20230630,181400,1927932406,1770,1770,1770,1770,0
20230630,181300,1927932406,1770,1770,1770,1770,0
20230630,181200,1927932406,1770,1770,1770,1770,0
20230630,181100,1927932406,1770,1770,1770,1770,0
20230630,181000,1927932406,1770,1770,1770,1770,0
20230630,180900,1927932406,1770,1770,1770,1770,0
20230630,180800,1927932406,1770,1770,1770,1770,0
20230630,180700,1927932406,1770,1770,1770,1770,0
20230630,180600,1927932406,1770,1770,1770,1770,0
20230630,180500,1927932406,1770,1770,1770,1770,0
20230630,180400,1927932406,1770,1770,1770,1770,0
20230630,180300,1927932406,1770,1770,1770,1770,0
20230630,180200,1927932406,1770,1770,1770,1770,0
20230630,180100,1927932406,1770,1770,1770,1770,0
20230630,180000,1927932406,1770,1770,1770,1770,0
20230630,175900,1927932406,1770,1770,1770,1770,0
20230630,175800,1927932406,1770,1770,1770,1770,0
20230630,175700,1927932406,1770,1770,1770,1770,0
20230630,175600,1927932406,1770,1770,1770,1770,0
20230630,175500,1927932406,1770,1770,1770,1770,0
20230630,175400,1927932406,1770,1770,1770,1770,0
20230630,175300,1927932406,1770,1770,1770,1770,0
20230630,175200,1927932406,1770,1770,1770,1770,66654
20230630,175100,1927932406,1770,1770,1770,1770,0
20230630,175000,1927932406,1770,1770,1770,1770,0
20230630,174900,1927932406,1770,1770,1770,1770,0
20230630,174800,1927932406,1770,1770,1770,1770,0
20230630,174700,1927932406,1770,1770,1770,1770,0
20230630,174600,1927932406,1770,1770,1770,1770,0
20230630,174500,1927932406,1770,1770,1770,1770,0
20230630,174400,1927932406,1770,1770,1770,1770,0
20230630,174300,1927932406,1770,1770,1770,1770,0
20230630,174200,1927932406,1770,1770,1770,1770,0
20230630,174100,1927932406,1770,1770,1770,1770,0
20230630,174000,1927932406,1770,1770,1770,1770,0
20230630,173900,1927932406,1770,1770,1770,1770,0
20230630,173800,1927932406,1770,1770,1770,1770,0
20230630,173700,1927932406,1770,1770,1770,1770,0
20230630,173600,1927932406,1770,1770,1770,1770,0
20230630,173500,1927932406,1770,1770,1770,1770,0
20230630,173400,1927932406,1770,1770,1770,1770,0
20230630,173300,1927932406,1770,1770,1770,1770,0
20230630,173200,1927932406,1770,1770,1770,1770,0
20230630,173100,1927932406,1770,1770,1770,1770,0
20230630,173000,1927932406,1770,1770,1770,1770,0
20230630,172900,1927932406,1770,1770,1770,1770,0
20230630,172800,1927932406,1770,1770,1770,1770,0
20230630,172700,1927932406,1770,1770,1770,1770,0
20230630,172600,1927932406,1770,1770,1770,1770,0
20230630,172500,1927932406,1770,1770,1770,1770,0
20230630,172400,1927932406,1770,1770,1770,1770,0
20230630,172300,1927932406,1770,1770,1770,1770,0
20230630,172200,1927932406,1770,1770,1770,1770,66654
20230630,172100,1927932406,1770,1770,1770,1770,0
20230630,172000,1927932406,1770,1770,1770,1770,0
20230630,171900,1927932406,1770,1770,1770,1770,0
20230630,171800,1927932406,1770,1770,1770,1770,0
20230630,171700,1927932406,1770,1770,1770,1770,0
20230630,171600,1927932406,1770,1770,1770,1770,0
20230630,171500,1927932406,1770,1770,1770,1770,0
20230630,171400,1927932406,1770,1770,1770,1770,0
20230630,171300,1927932406,1770,1770,1770,1770,0
20230630,171200,1927932406,1770,1770,1770,1770,0
20230630,171100,1927932406,1770,1770,1770,1770,0
20230630,171000,1927932406,1770,1770,1770,1770,0
20230630,170900,1927932406,1770,1770,1770,1770,0
20230630,170800,1927932406,1770,1770,1770,1770,0
20230630,170700,1927932406,1770,1770,1770,1770,0
20230630,170600,1927932406,1770,1770,1770,1770,0
20230630,170500,1927932406,1770,1770,1770,1770,0
20230630,170400,1927932406,1770,1770,1770,1770,0
20230630,170300,1927932406,1770,1770,1770,1770,0
20230630,170200,1927932406,1770,1770,1770,1770,0
20230630,170100,1927932406,1770,1770,1770,1770,0
20230630,170000,1927932406,1770,1770,1770,1770,0
20230630,165900,1927932406,1770,1770,1770,1770,0
20230630,165800,1927932406,1770,1770,1770,1770,0
20230630,165700,1927932406,1770,1770,1770,1770,0
20230630,165600,1927932406,1770,1770,1770,1770,0
20230630,165500,1927932406,1770,1770,1770,1770,0
20230630,165400,1927932406,1770,1770,1770,1770,0
20230630,165300,1927932406,1770,1770,1770,1770,0
20230630,165200,1927932406,1770,1770,1770,1770,66654
20230630,165100,1927932406,1770,1770,1770,1770,0
20230630,165000,1927932406,1770,1770,1770,1770,0
20230630,164900,1927932406,1770,1770,1770,1770,0
20230630,164800,1927932406,1770,1770,1770,1770,0
20230630,164700,1927932406,1770,1770,1770,1770,0
20230630,164600,1927932406,1770,1770,1770,1770,0
20230630,164500,1927932406,1770,1770,1770,1770,0
20230630,164400,1927932406,1770,1770,1770,1770,0
20230630,164300,1927932406,1770,1770,1770,1770,0
20230630,164200,1927932406,1770,1770,1770,1770,0
20230630,164100,1927932406,1770,1770,1770,1770,0
20230630,164000,1927932406,1770,1770,1770,1770,0
20230630,163900,1927932406,1770,1770,1770,1770,0
20230630,163800,1927932406,1770,1770,1770,1770,0
20230630,163700,1927932406,1770,1770,1770,1770,0
20230630,163600,1927932406,1770,1770,1770,1770,0
20230630,163500,1927932406,1770,1770,1770,1770,0
20230630,163400,1927932406,1770,1770,1770,1770,0
20230630,163300,1927932406,1770,1770,1770,1770,0
20230630,163200,1927932406,1770,1770,1770,1770,0
20230630,163100,1927932406,1770,1770,1770,1770,0
20230630,163000,1927932406,1770,1770,1770,1770,0
20230630,162900,1927932406,1770,1770,1770,1770,0
20230630,162800,1927932406,1770,1770,1770,1770,0
20230630,162700,1927932406,1770,1770,1770,1770,0
20230630,162600,1927932406,1770,1770,1770,1770,0
20230630,162500,1927932406,1770,1770,1770,1770,0
20230630,162400,1927932406,1770,1770,1770,1770,0
20230630,162300,1927932406,1770,1770,1770,1770,0
20230630,162200,1927932406,1770,1770,1770,1770,66654
20230630,162100,1927932406,1770,1770,1770,1770,0
20230630,162000,1927932406,1770,1770,1770,1770,0
20230630,161900,1927932406,1770,1770,1770,1770,0
20230630,161800,1927932406,1770,1770,1770,1770,0
20230630,161700,1927932406,1770,1770,1770,1770,0
20230630,161600,1927932406,1770,1770,1770,1770,0
20230630,161500,1927932406,1770,1770,1770,1770,0
20230630,161400,1927932406,1770,1770,1770,1770,0
20230630,161300,1927932406,1770,1770,1770,1770,0
20230630,161200,1927932406,1770,1770,1770,1770,0
20230630,161100,1927932406,1770,1770,1770,1770,0
20230630,161000,1927932406,1770,1770,1770,1770,0
20230630,160900,1927932406,1770,1770,1770,1770,0
20230630,160800,1927932406,1770,1770,1770,1770,0
20230630,160700,1927932406,1770,1770,1770,1770,0
20230630,160600,1927932406,1770,1770,1770,1770,0
20230630,160500,1927932406,1770,1770,1770,1770,0
20230630,160400,1927932406,1770,1770,1770,1770,0
20230630,160300,1927932406,1770,1770,1770,1770,0
20230630,160200,1927932406,1770,1770,1770,1770,0
20230630,160100,1927932406,1770,1770,1770,1770,0
20230630,160000,1927932406,1770,1770,1770,1770,0
20230630,155900,1927932406,1770,1770,1770,1770,0
20230630,155800,1927932406,1770,1770,1770,1770,0
20230630,155700,1927932406,1770,1770,1770,1770,0
20230630,155600,1927932406,1770,1770,1770,1770,0
20230630,155500,1927932406,1770,1770,1770,1770,0
20230630,155400,1927932406,1770,1770,1770,1770,0
20230630,155300,1927932406,1770,1770,1770,1770,0
20230630,155200,1927932406,1770,1770,1770,1770,66654
20230630,155100,1927932406,1770,1770,1770,1770,0
20230630,155000,1927932406,1770,1770,1770,1770,0
20230630,154900,1927932406,1770,1770,1770,1770,0
20230630,154800,1927932406,1770,1770,1770,1770,0
20230630,154700,1927932406,1770,1770,1770,1770,0
20230630,154600,1927932406,1770,1770,1770,1770,0
20230630,154500,1927932406,1770,1770,1770,1770,0
20230630,154400,1927932406,1770,1770,1770,1770,0
20230630,154300,1927932406,1770,1770,1770,1770,0
20230630,154200,1927932406,1770,1770,1770,1770,0
20230630,154100,1927932406,1770,1770,1770,1770,0
20230630,154000,1927932406,1770,1770,1770,1770,0
20230630,153900,1927932406,1770,1770,1770,1770,0
20230630,153800,1927932406,1770,1770,1770,1770,0
20230630,153700,1927932406,1770,1770,1770,1770,0
20230630,153600,1927932406,1770,1770,1770,1770,0
20230630,153500,1927932406,1770,1770,1770,1770,0
20230630,153400,1927932406,1770,1770,1770,1770,0
20230630,153300,1927932406,1770,1770,1770,1770,0
20230630,153200,1927932406,1770,1770,1770,1770,0
20230630,153100,1927932406,1770,1770,1770,1770,0
20230630,153000,1927932406,1770,1770,1770,1770,66654
20230630,152900,1809954826,1799,1799,1799,1799,0
20230630,152800,1809954826,1799,1799,1799,1799,0
20230630,152700,1809954826,1799,1799,1799,1799,0
20230630,152600,1809954826,1799,1799,1799,1799,0
20230630,152500,1809954826,1799,1799,1799,1799,0
20230630,152400,1809954826,1799,1799,1799,1799,0
20230630,152300,1809954826,1799,1799,1799,1799,0
20230630,152200,1809954826,1799,1799,1799,1799,0
20230630,152100,1809954826,1799,1799,1799,1799,0
20230630,152000,1809954826,1799,1799,1799,1799,0
20230630,151900,1809954826,1799,1789,1799,1787,11529
20230630,151800,1789299329,1789,1792,1792,1789,7531
20230630,151700,1775818674,1791,1797,1799,1790,3860
20230630,151600,1768900481,1797,1791,1797,1791,4877
20230630,151500,1760159360,1791,1791,1792,1791,6965
20230630,151400,1747685037,1799,1799,1799,1799,0
20230630,151300,1747685037,1799,1799,1799,1799,528
20230630,151200,1746735165,1791,1798,1798,1791,1348
20230630,151100,1744311825,1798,1798,1798,1791,2174
20230630,151000,1740416203,1798,1798,1798,1798,85
20230630,150900,1740263373,1798,1791,1798,1791,33
20230630,150800,1740204046,1798,1798,1798,1798,3000
20230630,150700,1734810046,1798,1798,1798,1798,0
20230630,150600,1734810046,1798,1798,1798,1798,878
20230630,150500,1733231402,1798,1795,1798,1790,4197
20230630,150400,1725713548,1798,1799,1799,1793,2548
20230630,150300,1721143642,1799,1799,1799,1799,2
20230630,150200,1721140044,1799,1791,1799,1791,1276
20230630,150100,1718853182,1796,1796,1796,1796,0
20230630,150000,1718853182,1796,1792,1796,1791,1500
20230630,145900,1716163380,1792,1792,1792,1792,0
20230630,145800,1716163380,1792,1792,1792,1792,75
20230630,145700,1716028980,1792,1792,1797,1792,1899
20230630,145600,1712624582,1792,1793,1793,1792,899
20230630,145500,1711013309,1793,1793,1793,1792,365
20230630,145400,1710359084,1793,1793,1793,1793,568
20230630,145300,1709340660,1792,1792,1792,1792,49
20230630,145200,1709252852,1792,1792,1792,1792,1149
20230630,145100,1707193844,1791,1792,1792,1791,2846
20230630,145000,1702096231,1792,1793,1793,1792,1650
20230630,144900,1699139427,1793,1793,1794,1793,3032
20230630,144800,1693703001,1793,1795,1795,1793,3370
20230630,144700,1687659221,1795,1795,1798,1795,8394
20230630,144600,1672590748,1794,1793,1794,1793,1105
20230630,144500,1670608379,1794,1793,1794,1793,31
20230630,144400,1670552766,1794,1794,1794,1794,1050
20230630,144300,1668669066,1794,1794,1794,1793,1452
20230630,144200,1666065235,1794,1794,1794,1794,0
20230630,144100,1666065235,1794,1794,1794,1794,100
20230630,144000,1665885835,1794,1794,1794,1794,355
20230630,143900,1665248965,1796,1796,1796,1796,5
20230630,143800,1665239985,1798,1798,1798,1798,62
20230630,143700,1665128509,1801,1801,1801,1801,174
20230630,143600,1664815135,1801,1801,1801,1801,1
20230630,143500,1664813334,1793,1793,1793,1793,1647
20230630,143400,1661860263,1793,1793,1793,1793,41
20230630,143300,1661786750,1793,1793,1793,1793,0
20230630,143200,1661786750,1793,1803,1803,1793,3619
20230630,143100,1655292293,1804,1804,1804,1804,11
20230630,143000,1655272449,1793,1793,1793,1793,1008
20230630,142900,1653465105,1791,1791,1791,1791,0
20230630,142800,1653465105,1791,1792,1792,1791,472
20230630,142700,1652619610,1793,1807,1807,1793,334
20230630,142600,1652020559,1800,1800,1800,1800,2
20230630,142500,1652016959,1808,1808,1808,1808,0
20230630,142400,1652016959,1808,1808,1808,1808,1
20230630,142300,1652015151,1791,1798,1798,1791,370
20230630,142200,1651351963,1808,1799,1808,1799,811
20230630,142100,1649892247,1799,1799,1799,1799,26
20230630,142000,1649845473,1798,1799,1799,1798,774
20230630,141900,1648453547,1799,1799,1799,1799,86
20230630,141800,1648298833,1799,1798,1799,1798,1292
20230630,141700,1645975217,1798,1798,1798,1798,2
20230630,141600,1645971621,1790,1790,1790,1790,0
20230630,141500,1645971621,1790,1790,1790,1790,225
20230630,141400,1645568871,1799,1799,1799,1799,0
20230630,141300,1645568871,1799,1799,1799,1799,1
20230630,141200,1645567072,1789,1789,1789,1789,2154
20230630,141100,1641713566,1789,1789,1799,1789,1281
20230630,141000,1639419547,1789,1789,1789,1789,562
20230630,140900,1638414129,1789,1789,1789,1789,14
20230630,140800,1638389083,1788,1799,1799,1788,363
20230630,140700,1637737696,1800,1800,1800,1799,1550
20230630,140600,1634949115,1808,1799,1808,1799,151
20230630,140500,1634677457,1799,1799,1799,1799,3820
20230630,140400,1627805277,1808,1808,1808,1808,0
20230630,140300,1627805277,1808,1808,1808,1808,0
20230630,140200,1627805277,1808,1808,1808,1808,0
20230630,140100,1627805277,1808,1799,1808,1799,490
20230630,140000,1626923758,1799,1799,1799,1799,184
20230630,135900,1626592742,1799,1799,1799,1799,200
20230630,135800,1626232942,1800,1800,1800,1800,419
20230630,135700,1625478742,1799,1799,1799,1799,1
20230630,135600,1625476943,1808,1808,1808,1808,0
20230630,135500,1625476943,1808,1804,1808,1804,13
20230630,135400,1625453464,1804,1803,1804,1803,1735
20230630,135300,1622324184,1803,1803,1803,1803,300
20230630,135200,1621783284,1803,1803,1803,1802,63
20230630,135100,1621669754,1803,1804,1804,1803,19
20230630,135000,1621635496,1804,1786,1804,1783,5611
20230630,134900,1611621003,1787,1792,1792,1787,5188
20230630,134800,1602327634,1792,1792,1792,1792,1661
20230630,134700,1599351122,1804,1804,1804,1804,0
20230630,134600,1599351122,1804,1804,1804,1804,0
20230630,134500,1599351122,1804,1793,1804,1792,1117
20230630,134400,1597345765,1793,1805,1805,1792,1301
20230630,134300,1595013175,1806,1793,1806,1793,201
20230630,134200,1594652769,1806,1806,1806,1806,1
20230630,134100,1594650963,1808,1798,1808,1791,3102
20230630,134000,1589087671,1809,1810,1810,1797,32
20230630,133900,1589029905,1810,1795,1810,1795,952
20230630,133800,1587315356,1795,1796,1796,1795,4800
20230630,133700,1578698996,1797,1798,1798,1797,868
20230630,133600,1577139150,1800,1797,1800,1797,136
20230630,133500,1576894728,1797,1798,1798,1797,801
20230630,133400,1575455095,1800,1798,1800,1798,2
20230630,133300,1575451497,1798,1799,1799,1798,1867
20230630,133200,1572093069,1800,1805,1805,1800,1072
20230630,133100,1570163324,1810,1810,1810,1810,0
20230630,133000,1570163324,1810,1810,1810,1810,10
20230630,132900,1570145224,1810,1808,1810,1808,93
20230630,132800,1569976896,1806,1810,1810,1800,73
20230630,132700,1569844786,1810,1810,1810,1810,431
20230630,132600,1569064676,1800,1810,1810,1800,680
20230630,132500,1567834877,1810,1810,1810,1810,0
20230630,132400,1567834877,1810,1810,1810,1810,2
20230630,132300,1567831257,1801,1811,1812,1800,2377
20230630,132200,1563549536,1801,1801,1801,1801,0
20230630,132100,1563549536,1801,1801,1811,1801,479
20230630,132000,1562686757,1801,1801,1801,1801,0
20230630,131900,1562686757,1801,1801,1801,1801,1428
20230630,131800,1560114929,1801,1801,1801,1801,284
20230630,131700,1559603445,1801,1801,1801,1801,377
20230630,131600,1558924468,1801,1801,1801,1801,0
20230630,131500,1558924468,1801,1801,1801,1801,6
20230630,131400,1558913662,1801,1801,1801,1801,0
20230630,131300,1558913662,1801,1801,1801,1801,1110
20230630,131200,1556914552,1801,1802,1802,1801,1069
20230630,131100,1554988389,1802,1803,1803,1802,268
20230630,131000,1554505188,1803,1810,1810,1803,2532
20230630,130900,1549930631,1817,1817,1817,1817,55
20230630,130800,1549830696,1817,1817,1817,1817,1
20230630,130700,1549828879,1810,1810,1810,1810,1675
20230630,130600,1546797129,1810,1810,1810,1810,2
20230630,130500,1546793509,1810,1813,1813,1810,1270
20230630,130400,1544491735,1817,1813,1817,1813,2
20230630,130300,1544488105,1813,1817,1817,1813,471
20230630,130200,1543632358,1817,1817,1817,1817,0
20230630,130100,1543632358,1817,1817,1817,1817,0
20230630,130000,1543632358,1817,1815,1817,1815,6
20230630,125900,1543621466,1815,1815,1815,1815,423
20230630,125800,1542853721,1815,1815,1815,1813,108
20230630,125700,1542657773,1806,1815,1815,1806,157
20230630,125600,1542374051,1817,1817,1817,1817,0
20230630,125500,1542374051,1817,1817,1817,1817,0
20230630,125400,1542374051,1817,1817,1817,1817,1
20230630,125300,1542372234,1817,1817,1817,1817,0
20230630,125200,1542372234,1817,1817,1817,1817,0
20230630,125100,1542372234,1817,1815,1817,1815,203
20230630,125000,1542003787,1803,1803,1803,1803,131
20230630,124900,1541767594,1815,1815,1815,1815,0
20230630,124800,1541767594,1815,1815,1815,1815,0
20230630,124700,1541767594,1815,1803,1815,1803,115
20230630,124600,1541560237,1817,1813,1817,1813,51
20230630,124500,1541467770,1812,1812,1812,1812,1
20230630,124400,1541465958,1802,1812,1812,1802,1644
20230630,124300,1538489680,1812,1800,1812,1800,103
20230630,124200,1538303839,1800,1800,1800,1800,501
20230630,124100,1537402039,1800,1800,1800,1800,550
20230630,124000,1536412039,1800,1801,1801,1800,570
20230630,123900,1535385924,1801,1801,1801,1801,300
20230630,123800,1534845624,1813,1802,1813,1801,512
20230630,123700,1533923390,1801,1802,1802,1801,1000
20230630,123600,1532122091,1800,1810,1810,1800,1000
20230630,123500,1530320955,1818,1818,1818,1818,0
20230630,123400,1530320955,1818,1810,1818,1810,558
20230630,123300,1529310759,1818,1818,1818,1818,0
20230630,123200,1529310759,1818,1814,1818,1814,51
20230630,123100,1529218241,1810,1810,1810,1810,225
20230630,123000,1528810991,1810,1810,1810,1810,357
20230630,122900,1528164821,1811,1812,1812,1811,158
20230630,122800,1527878587,1812,1811,1812,1811,404
20230630,122700,1527146939,1811,1811,1811,1811,0
20230630,122600,1527146939,1811,1811,1811,1811,540
20230630,122500,1526168999,1818,1818,1818,1818,0
20230630,122400,1526168999,1818,1818,1818,1818,55
20230630,122300,1526069009,1820,1810,1820,1810,128
20230630,122200,1525836809,1815,1815,1815,1815,681
20230630,122100,1524600794,1815,1815,1815,1815,30
20230630,122000,1524546344,1820,1802,1820,1800,2049
20230630,121900,1520844202,1802,1813,1817,1802,1154
20230630,121800,1518751440,1801,1802,1802,1801,2007
20230630,121700,1515135336,1802,1802,1802,1802,140
20230630,121600,1514883056,1802,1803,1803,1802,232
20230630,121500,1514464950,1814,1814,1814,1814,278
20230630,121400,1513960658,1800,1813,1813,1800,11737
20230630,121300,1492739288,1813,1813,1813,1813,106
20230630,121200,1492547110,1813,1814,1814,1813,1006
20230630,121100,1490723231,1815,1815,1815,1815,387
20230630,121000,1490020826,1814,1814,1814,1814,1668
20230630,120900,1486995074,1814,1815,1815,1814,1360
20230630,120800,1484526705,1815,1815,1816,1815,151
20230630,120700,1484252630,1817,1817,1817,1817,0
20230630,120600,1484252630,1817,1817,1817,1817,16
20230630,120500,1484223558,1815,1816,1817,1815,2553
20230630,120400,1479589813,1817,1818,1818,1817,230
20230630,120300,1479171703,1817,1817,1817,1817,0
20230630,120200,1479171703,1817,1817,1817,1817,0
20230630,120100,1479171703,1817,1817,1817,1817,2
20230630,120000,1479168069,1820,1817,1820,1817,415
20230630,115900,1478412772,1820,1820,1820,1820,0
20230630,115800,1478412772,1820,1820,1820,1820,11
20230630,115700,1478392752,1821,1820,1821,1820,101
20230630,115600,1478208931,1815,1815,1815,1815,0
20230630,115500,1478208931,1815,1820,1821,1815,2388
20230630,115400,1473868811,1821,1821,1821,1821,0
20230630,115300,1473868811,1821,1816,1821,1815,3629
20230630,115200,1467275870,1816,1816,1816,1816,1301
20230630,115100,1464913254,1816,1817,1817,1816,713
20230630,115000,1463617997,1817,1817,1817,1817,152
20230630,114900,1463341813,1821,1821,1821,1821,16
20230630,114800,1463312677,1817,1821,1821,1817,2963
20230630,114700,1457925339,1821,1821,1821,1821,2609
20230630,114600,1453174350,1821,1822,1822,1821,241
20230630,114500,1452735479,1821,1821,1821,1821,0
20230630,114400,1452735479,1821,1821,1821,1821,1
20230630,114300,1452733658,1821,1822,1823,1821,772
20230630,114200,1451327032,1822,1822,1822,1822,0
20230630,114100,1451327032,1822,1822,1822,1822,189
20230630,114000,1450982674,1823,1823,1823,1823,526
20230630,113900,1450023776,1823,1823,1823,1823,9103
20230630,113800,1433429007,1823,1823,1823,1823,201
20230630,113700,1433062584,1823,1823,1823,1823,1291
20230630,113600,1430709091,1824,1824,1824,1824,1550
20230630,113500,1427881891,1824,1824,1824,1824,955
20230630,113400,1426139971,1823,1823,1823,1823,0
20230630,113300,1426139971,1823,1823,1823,1823,0
20230630,113200,1426139971,1823,1823,1823,1823,0
20230630,113100,1426139971,1823,1823,1823,1823,1
20230630,113000,1426138148,1823,1823,1823,1823,868
20230630,112900,1424555784,1823,1824,1824,1823,1500
20230630,112800,1421820951,1824,1824,1824,1824,0
20230630,112700,1421820951,1824,1824,1824,1824,0
20230630,112600,1421820951,1824,1824,1824,1824,281
20230630,112500,1421308407,1824,1824,1824,1824,100
20230630,112400,1421126007,1824,1824,1824,1824,274
20230630,112300,1420626231,1824,1824,1824,1824,0
20230630,112200,1420626231,1824,1825,1825,1824,2204
20230630,112100,1416606110,1825,1826,1826,1825,30
20230630,112000,1416551359,1833,1826,1833,1826,5
20230630,111900,1416542222,1825,1830,1833,1825,445
20230630,111800,1415727968,1833,1833,1833,1833,9
20230630,111700,1415711471,1835,1835,1835,1835,0
20230630,111600,1415711471,1835,1835,1835,1835,11
20230630,111500,1415691286,1835,1835,1835,1835,0
20230630,111400,1415691286,1835,1830,1835,1830,2
20230630,111300,1415687621,1824,1825,1825,1824,143
20230630,111200,1415426719,1824,1824,1824,1824,0
20230630,111100,1415426719,1824,1824,1824,1824,185
20230630,111000,1415089279,1824,1826,1826,1824,1384
20230630,110900,1412564203,1826,1826,1826,1826,250
20230630,110800,1412107703,1825,1825,1825,1825,100
20230630,110700,1411925203,1825,1826,1826,1825,514
20230630,110600,1410987148,1825,1825,1825,1825,3193
20230630,110500,1405159923,1825,1825,1825,1825,161
20230630,110400,1404866098,1824,1824,1835,1824,390
20230630,110300,1404154144,1824,1825,1825,1824,205
20230630,110200,1403780124,1825,1825,1825,1825,0
20230630,110100,1403780124,1825,1825,1825,1825,5000
20230630,110000,1394655124,1825,1825,1825,1825,1110
20230630,105900,1392629374,1825,1837,1837,1825,1097
20230630,105800,1390627313,1837,1837,1837,1837,0
20230630,105700,1390627313,1837,1836,1837,1836,550
20230630,105600,1389616964,1837,1826,1837,1826,550
20230630,105500,1388607146,1824,1824,1824,1824,81
20230630,105400,1388459402,1824,1824,1824,1824,19
20230630,105300,1388424746,1834,1834,1834,1834,1688
20230630,105200,1385328954,1834,1822,1834,1822,479
20230630,105100,1384456204,1823,1837,1837,1823,1202
20230630,105000,1382256460,1837,1837,1837,1837,200
20230630,104900,1381889060,1837,1837,1837,1837,400
20230630,104800,1381154260,1837,1837,1837,1837,1
20230630,104700,1381152423,1837,1838,1838,1820,370
20230630,104600,1380475239,1838,1838,1838,1838,100
20230630,104500,1380291439,1839,1821,1839,1818,2549
20230630,104400,1375652660,1821,1819,1821,1818,2806
20230630,104300,1370548592,1818,1819,1819,1818,2926
20230630,104200,1365226200,1820,1819,1820,1817,8115
20230630,104100,1350476336,1819,1822,1822,1819,1812
20230630,104000,1347177871,1823,1825,1825,1823,2668
20230630,103900,1342312192,1825,1825,1825,1825,1613
20230630,103800,1339368467,1825,1827,1828,1825,2390
20230630,103700,1335003837,1827,1832,1832,1827,874
20230630,103600,1333406447,1831,1830,1831,1829,130
20230630,103500,1333168527,1828,1828,1828,1828,0
20230630,103400,1333168527,1828,1830,1830,1828,61
20230630,103300,1333056999,1830,1830,1830,1830,42
20230630,103200,1332980139,1830,1829,1830,1827,4706
20230630,103100,1324375461,1830,1840,1840,1830,121
20230630,103000,1324153131,1843,1843,1843,1843,132
20230630,102900,1323909855,1828,1844,1844,1828,277
20230630,102800,1323399645,1846,1827,1846,1827,2
20230630,102700,1323395972,1848,1822,1848,1822,2773
20230630,102600,1318318940,1820,1834,1834,1817,8595
20230630,102500,1302654409,1835,1845,1845,1835,7266
20230630,102400,1289306364,1848,1843,1848,1841,6645
20230630,102300,1277060245,1849,1845,1849,1843,16967
20230630,102200,1245784379,1844,1844,1852,1844,8960
20230630,102100,1229197661,1844,1849,1852,1843,6566
20230630,102000,1217050071,1850,1851,1852,1843,20547
20230630,101900,1179013497,1851,1847,1851,1841,28426
20230630,101800,1126446750,1847,1845,1849,1840,27101
20230630,101700,1076405459,1845,1846,1847,1839,16341
20230630,101600,1046235473,1840,1843,1847,1836,23094
20230630,101500,1003618452,1839,1845,1847,1839,22595
20230630,101400,961937037,1845,1838,1846,1831,37276
20230630,101300,893259314,1830,1838,1839,1830,8015
20230630,101200,878526733,1830,1829,1838,1828,37409
20230630,101100,809932034,1833,1832,1833,1831,18166
20230630,101000,776639931,1833,1820,1833,1820,9507
20230630,100900,759232600,1820,1820,1820,1820,1251
20230630,100800,756955780,1820,1820,1820,1820,68
20230630,100700,756832020,1823,1821,1823,1821,213
20230630,100600,756444027,1821,1832,1832,1819,1664
20230630,100500,753409463,1833,1827,1833,1827,27647
20230630,100400,702827676,1827,1826,1829,1807,14656
20230630,100300,676061522,1826,1803,1826,1803,13765
20230630,100200,650996914,1818,1810,1818,1802,7077
20230630,100100,638164177,1801,1801,1801,1801,1946
20230630,100000,634659431,1801,1801,1801,1801,101
20230630,095900,634477530,1812,1800,1812,1800,891
20230630,095800,632871240,1800,1798,1810,1798,584
20230630,095700,631819606,1798,1800,1812,1798,6870
20230630,095600,619458937,1800,1811,1812,1800,7491
20230630,095500,605926571,1811,1812,1812,1810,57
20230630,095400,605823343,1812,1807,1813,1807,951
20230630,095300,604103526,1808,1808,1808,1807,1479
20230630,095200,601429914,1808,1810,1810,1807,4042
20230630,095100,594119952,1810,1811,1813,1810,4919
20230630,095000,585213999,1813,1816,1817,1813,3324
20230630,094900,579185256,1817,1818,1818,1816,1705
20230630,094800,576087773,1818,1817,1818,1817,100
20230630,094700,575906072,1816,1816,1816,1816,380
20230630,094600,575215992,1816,1819,1819,1816,2434
20230630,094500,570793179,1819,1820,1820,1819,185
20230630,094400,570456529,1821,1821,1821,1820,2992
20230630,094300,565009498,1820,1821,1821,1816,1574
20230630,094200,562145819,1820,1821,1822,1819,768
20230630,094100,560746911,1822,1815,1823,1815,20131
20230630,094000,524086476,1820,1811,1820,1811,17055
20230630,093900,493098483,1804,1811,1812,1804,913
20230630,093800,491446425,1812,1805,1814,1805,7724
20230630,093700,477469294,1805,1804,1806,1804,11111
20230630,093600,457418434,1804,1800,1806,1785,17012
20230630,093500,426736802,1801,1802,1802,1790,4822
20230630,093400,418101346,1802,1798,1802,1791,644
20230630,093300,416944351,1798,1787,1798,1784,2366
20230630,093200,412710186,1787,1789,1789,1784,3241
20230630,093100,406924196,1790,1796,1796,1790,3110
20230630,093000,401351794,1795,1796,1796,1795,512
20230630,092900,400432741,1796,1795,1797,1795,1133
20230630,092800,398397882,1795,1802,1802,1795,2
20230630,092700,398394285,1798,1802,1804,1798,506
20230630,092600,397483767,1802,1788,1802,1787,4675
20230630,092500,389089461,1788,1778,1788,1773,10175
20230630,092400,370999722,1778,1780,1780,1775,20695
20230630,092300,334182377,1780,1783,1783,1780,14183
20230630,092200,308913688,1783,1785,1787,1783,11993
20230630,092100,287520600,1787,1788,1788,1785,2652
20230630,092000,282782650,1788,1789,1790,1786,5662
20230630,091900,272659592,1789,1792,1797,1789,14964
20230630,091800,245856031,1793,1800,1800,1792,15779
20230630,091700,217521540,1800,1803,1803,1800,3356
20230630,091600,211477694,1803,1803,1803,1801,4615
20230630,091500,203158849,1803,1810,1812,1803,511
20230630,091400,202233935,1812,1803,1813,1803,33
20230630,091300,202174407,1803,1814,1814,1803,2742
20230630,091200,197213578,1814,1814,1814,1802,674
20230630,091100,195994332,1814,1807,1815,1806,586
20230630,091000,194935930,1807,1816,1816,1801,2814
20230630,090900,189838437,1816,1801,1816,1800,5430
20230630,090800,179992281,1800,1811,1812,1800,2322
20230630,090700,175805447,1800,1813,1813,1800,12535
20230630,090600,153234874,1801,1814,1817,1801,5943
20230630,090500,142511067,1801,1816,1816,1801,2176
20230630,090400,138586044,1816,1800,1817,1800,3058
20230630,090300,133073374,1800,1811,1811,1800,9634
20230630,090200,115699199,1811,1812,1817,1811,8411
20230630,090100,100460936,1812,1816,1817,1812,5055
20230630,090000,91279141,1816,1817,1817,1811,47272