stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,203500,517717772,898,898,898,898,14519
20230629,203400,517717772,898,898,898,898,0
20230629,203300,517717772,898,898,898,898,0
20230629,203200,517717772,898,898,898,898,0
20230629,203100,517717772,898,898,898,898,0
20230629,203000,517717772,898,898,898,898,0
20230629,202900,517717772,898,898,898,898,0
20230629,202800,517717772,898,898,898,898,0
20230629,202700,517717772,898,898,898,898,0
20230629,202600,517717772,898,898,898,898,0
20230629,202500,517717772,898,898,898,898,0
20230629,202400,517717772,898,898,898,898,0
20230629,202300,517717772,898,898,898,898,0
20230629,202200,517717772,898,898,898,898,0
20230629,202100,517717772,898,898,898,898,0
20230629,202000,517717772,898,898,898,898,0
20230629,201900,517717772,898,898,898,898,0
20230629,201800,517717772,898,898,898,898,0
20230629,201700,517717772,898,898,898,898,0
20230629,201600,517717772,898,898,898,898,0
20230629,201500,517717772,898,898,898,898,0
20230629,201400,517717772,898,898,898,898,0
20230629,201300,517717772,898,898,898,898,0
20230629,201200,517717772,898,898,898,898,0
20230629,201100,517717772,898,898,898,898,0
20230629,201000,517717772,898,898,898,898,0
20230629,200900,517717772,898,898,898,898,0
20230629,200800,517717772,898,898,898,898,0
20230629,200700,517717772,898,898,898,898,0
20230629,200600,517717772,898,898,898,898,0
20230629,200500,517717772,898,898,898,898,14519
20230629,200400,517717772,898,898,898,898,0
20230629,200300,517717772,898,898,898,898,0
20230629,200200,517717772,898,898,898,898,0
20230629,200100,517717772,898,898,898,898,0
20230629,200000,517717772,898,898,898,898,0
20230629,195900,517717772,898,898,898,898,0
20230629,195800,517717772,898,898,898,898,0
20230629,195700,517717772,898,898,898,898,0
20230629,195600,517717772,898,898,898,898,0
20230629,195500,517717772,898,898,898,898,0
20230629,195400,517717772,898,898,898,898,0
20230629,195300,517717772,898,898,898,898,0
20230629,195200,517717772,898,898,898,898,0
20230629,195100,517717772,898,898,898,898,0
20230629,195000,517717772,898,898,898,898,0
20230629,194900,517717772,898,898,898,898,0
20230629,194800,517717772,898,898,898,898,0
20230629,194700,517717772,898,898,898,898,0
20230629,194600,517717772,898,898,898,898,0
20230629,194500,517717772,898,898,898,898,0
20230629,194400,517717772,898,898,898,898,0
20230629,194300,517717772,898,898,898,898,0
20230629,194200,517717772,898,898,898,898,0
20230629,194100,517717772,898,898,898,898,0
20230629,194000,517717772,898,898,898,898,0
20230629,193900,517717772,898,898,898,898,0
20230629,193800,517717772,898,898,898,898,0
20230629,193700,517717772,898,898,898,898,0
20230629,193600,517717772,898,898,898,898,0
20230629,193500,517717772,898,898,898,898,14519
20230629,193400,517717772,898,898,898,898,0
20230629,193300,517717772,898,898,898,898,0
20230629,193200,517717772,898,898,898,898,0
20230629,193100,517717772,898,898,898,898,0
20230629,193000,517717772,898,898,898,898,0
20230629,192900,517717772,898,898,898,898,0
20230629,192800,517717772,898,898,898,898,0
20230629,192700,517717772,898,898,898,898,0
20230629,192600,517717772,898,898,898,898,0
20230629,192500,517717772,898,898,898,898,0
20230629,192400,517717772,898,898,898,898,0
20230629,192300,517717772,898,898,898,898,0
20230629,192200,517717772,898,898,898,898,0
20230629,192100,517717772,898,898,898,898,0
20230629,192000,517717772,898,898,898,898,0
20230629,191900,517717772,898,898,898,898,0
20230629,191800,517717772,898,898,898,898,0
20230629,191700,517717772,898,898,898,898,0
20230629,191600,517717772,898,898,898,898,0
20230629,191500,517717772,898,898,898,898,0
20230629,191400,517717772,898,898,898,898,0
20230629,191300,517717772,898,898,898,898,0
20230629,191200,517717772,898,898,898,898,0
20230629,191100,517717772,898,898,898,898,0
20230629,191000,517717772,898,898,898,898,0
20230629,190900,517717772,898,898,898,898,0
20230629,190800,517717772,898,898,898,898,0
20230629,190700,517717772,898,898,898,898,0
20230629,190600,517717772,898,898,898,898,0
20230629,190500,517717772,898,898,898,898,14519
20230629,190400,517717772,898,898,898,898,0
20230629,190300,517717772,898,898,898,898,0
20230629,190200,517717772,898,898,898,898,0
20230629,190100,517717772,898,898,898,898,0
20230629,190000,517717772,898,898,898,898,0
20230629,185900,517717772,898,898,898,898,0
20230629,185800,517717772,898,898,898,898,0
20230629,185700,517717772,898,898,898,898,0
20230629,185600,517717772,898,898,898,898,0
20230629,185500,517717772,898,898,898,898,0
20230629,185400,517717772,898,898,898,898,0
20230629,185300,517717772,898,898,898,898,0
20230629,185200,517717772,898,898,898,898,0
20230629,185100,517717772,898,898,898,898,0
20230629,185000,517717772,898,898,898,898,0
20230629,184900,517717772,898,898,898,898,0
20230629,184800,517717772,898,898,898,898,0
20230629,184700,517717772,898,898,898,898,0
20230629,184600,517717772,898,898,898,898,0
20230629,184500,517717772,898,898,898,898,0
20230629,184400,517717772,898,898,898,898,0
20230629,184300,517717772,898,898,898,898,0
20230629,184200,517717772,898,898,898,898,0
20230629,184100,517717772,898,898,898,898,0
20230629,184000,517717772,898,898,898,898,0
20230629,183900,517717772,898,898,898,898,0
20230629,183800,517717772,898,898,898,898,0
20230629,183700,517717772,898,898,898,898,0
20230629,183600,517717772,898,898,898,898,0
20230629,183500,517717772,898,898,898,898,14519
20230629,183400,517717772,898,898,898,898,0
20230629,183300,517717772,898,898,898,898,0
20230629,183200,517717772,898,898,898,898,0
20230629,183100,517717772,898,898,898,898,0
20230629,183000,517717772,898,898,898,898,0
20230629,182900,517717772,898,898,898,898,0
20230629,182800,517717772,898,898,898,898,0
20230629,182700,517717772,898,898,898,898,0
20230629,182600,517717772,898,898,898,898,0
20230629,182500,517717772,898,898,898,898,0
20230629,182400,517717772,898,898,898,898,0
20230629,182300,517717772,898,898,898,898,0
20230629,182200,517717772,898,898,898,898,0
20230629,182100,517717772,898,898,898,898,0
20230629,182000,517717772,898,898,898,898,0
20230629,181900,517717772,898,898,898,898,0
20230629,181800,517717772,898,898,898,898,0
20230629,181700,517717772,898,898,898,898,0
20230629,181600,517717772,898,898,898,898,0
20230629,181500,517717772,898,898,898,898,0
20230629,181400,517717772,898,898,898,898,0
20230629,181300,517717772,898,898,898,898,0
20230629,181200,517717772,898,898,898,898,0
20230629,181100,517717772,898,898,898,898,0
20230629,181000,517717772,898,898,898,898,0
20230629,180900,517717772,898,898,898,898,0
20230629,180800,517717772,898,898,898,898,0
20230629,180700,517717772,898,898,898,898,0
20230629,180600,517717772,898,898,898,898,0
20230629,180500,517717772,898,898,898,898,14519
20230629,180400,517717772,898,898,898,898,0
20230629,180300,517717772,898,898,898,898,0
20230629,180200,517717772,898,898,898,898,0
20230629,180100,517717772,898,898,898,898,0
20230629,180000,517717772,898,898,898,898,0
20230629,175900,517717772,898,898,898,898,0
20230629,175800,517717772,898,898,898,898,0
20230629,175700,517717772,898,898,898,898,0
20230629,175600,517717772,898,898,898,898,0
20230629,175500,517717772,898,898,898,898,0
20230629,175400,517717772,898,898,898,898,0
20230629,175300,517717772,898,898,898,898,0
20230629,175200,517717772,898,898,898,898,0
20230629,175100,517717772,898,898,898,898,0
20230629,175000,517717772,898,898,898,898,0
20230629,174900,517717772,898,898,898,898,0
20230629,174800,517717772,898,898,898,898,0
20230629,174700,517717772,898,898,898,898,0
20230629,174600,517717772,898,898,898,898,0
20230629,174500,517717772,898,898,898,898,0
20230629,174400,517717772,898,898,898,898,0
20230629,174300,517717772,898,898,898,898,0
20230629,174200,517717772,898,898,898,898,0
20230629,174100,517717772,898,898,898,898,0
20230629,174000,517717772,898,898,898,898,0
20230629,173900,517717772,898,898,898,898,0
20230629,173800,517717772,898,898,898,898,0
20230629,173700,517717772,898,898,898,898,0
20230629,173600,517717772,898,898,898,898,0
20230629,173500,517717772,898,898,898,898,14519
20230629,173400,517717772,898,898,898,898,0
20230629,173300,517717772,898,898,898,898,0
20230629,173200,517717772,898,898,898,898,0
20230629,173100,517717772,898,898,898,898,0
20230629,173000,517717772,898,898,898,898,0
20230629,172900,517717772,898,898,898,898,0
20230629,172800,517717772,898,898,898,898,0
20230629,172700,517717772,898,898,898,898,0
20230629,172600,517717772,898,898,898,898,0
20230629,172500,517717772,898,898,898,898,0
20230629,172400,517717772,898,898,898,898,0
20230629,172300,517717772,898,898,898,898,0
20230629,172200,517717772,898,898,898,898,0
20230629,172100,517717772,898,898,898,898,0
20230629,172000,517717772,898,898,898,898,0
20230629,171900,517717772,898,898,898,898,0
20230629,171800,517717772,898,898,898,898,0
20230629,171700,517717772,898,898,898,898,0
20230629,171600,517717772,898,898,898,898,0
20230629,171500,517717772,898,898,898,898,0
20230629,171400,517717772,898,898,898,898,0
20230629,171300,517717772,898,898,898,898,0
20230629,171200,517717772,898,898,898,898,0
20230629,171100,517717772,898,898,898,898,0
20230629,171000,517717772,898,898,898,898,0
20230629,170900,517717772,898,898,898,898,0
20230629,170800,517717772,898,898,898,898,0
20230629,170700,517717772,898,898,898,898,0
20230629,170600,517717772,898,898,898,898,0
20230629,170500,517717772,898,898,898,898,14519
20230629,170400,517717772,898,898,898,898,0
20230629,170300,517717772,898,898,898,898,0
20230629,170200,517717772,898,898,898,898,0
20230629,170100,517717772,898,898,898,898,0
20230629,170000,517717772,898,898,898,898,0
20230629,165900,517717772,898,898,898,898,0
20230629,165800,517717772,898,898,898,898,0
20230629,165700,517717772,898,898,898,898,0
20230629,165600,517717772,898,898,898,898,0
20230629,165500,517717772,898,898,898,898,0
20230629,165400,517717772,898,898,898,898,0
20230629,165300,517717772,898,898,898,898,0
20230629,165200,517717772,898,898,898,898,0
20230629,165100,517717772,898,898,898,898,0
20230629,165000,517717772,898,898,898,898,0
20230629,164900,517717772,898,898,898,898,0
20230629,164800,517717772,898,898,898,898,0
20230629,164700,517717772,898,898,898,898,0
20230629,164600,517717772,898,898,898,898,0
20230629,164500,517717772,898,898,898,898,0
20230629,164400,517717772,898,898,898,898,0
20230629,164300,517717772,898,898,898,898,0
20230629,164200,517717772,898,898,898,898,0
20230629,164100,517717772,898,898,898,898,0
20230629,164000,517717772,898,898,898,898,0
20230629,163900,517717772,898,898,898,898,0
20230629,163800,517717772,898,898,898,898,0
20230629,163700,517717772,898,898,898,898,0
20230629,163600,517717772,898,898,898,898,0
20230629,163500,517717772,898,898,898,898,14519
20230629,163400,517717772,898,898,898,898,0
20230629,163300,517717772,898,898,898,898,0
20230629,163200,517717772,898,898,898,898,0
20230629,163100,517717772,898,898,898,898,0
20230629,163000,517717772,898,898,898,898,0
20230629,162900,517717772,898,898,898,898,0
20230629,162800,517717772,898,898,898,898,0
20230629,162700,517717772,898,898,898,898,0
20230629,162600,517717772,898,898,898,898,0
20230629,162500,517717772,898,898,898,898,0
20230629,162400,517717772,898,898,898,898,0
20230629,162300,517717772,898,898,898,898,0
20230629,162200,517717772,898,898,898,898,0
20230629,162100,517717772,898,898,898,898,0
20230629,162000,517717772,898,898,898,898,0
20230629,161900,517717772,898,898,898,898,0
20230629,161800,517717772,898,898,898,898,0
20230629,161700,517717772,898,898,898,898,0
20230629,161600,517717772,898,898,898,898,0
20230629,161500,517717772,898,898,898,898,0
20230629,161400,517717772,898,898,898,898,0
20230629,161300,517717772,898,898,898,898,0
20230629,161200,517717772,898,898,898,898,0
20230629,161100,517717772,898,898,898,898,0
20230629,161000,517717772,898,898,898,898,0
20230629,160900,517717772,898,898,898,898,0
20230629,160800,517717772,898,898,898,898,0
20230629,160700,517717772,898,898,898,898,0
20230629,160600,517717772,898,898,898,898,0
20230629,160500,517717772,898,898,898,898,14519
20230629,160400,517717772,898,898,898,898,0
20230629,160300,517717772,898,898,898,898,0
20230629,160200,517717772,898,898,898,898,0
20230629,160100,517717772,898,898,898,898,0
20230629,160000,517717772,898,898,898,898,0
20230629,155900,517717772,898,898,898,898,0
20230629,155800,517717772,898,898,898,898,0
20230629,155700,517717772,898,898,898,898,0
20230629,155600,517717772,898,898,898,898,0
20230629,155500,517717772,898,898,898,898,0
20230629,155400,517717772,898,898,898,898,0
20230629,155300,517717772,898,898,898,898,0
20230629,155200,517717772,898,898,898,898,0
20230629,155100,517717772,898,898,898,898,0
20230629,155000,517717772,898,898,898,898,0
20230629,154900,517717772,898,898,898,898,0
20230629,154800,517717772,898,898,898,898,0
20230629,154700,517717772,898,898,898,898,0
20230629,154600,517717772,898,898,898,898,0
20230629,154500,517717772,898,898,898,898,0
20230629,154400,517717772,898,898,898,898,0
20230629,154300,517717772,898,898,898,898,0
20230629,154200,517717772,898,898,898,898,0
20230629,154100,517717772,898,898,898,898,0
20230629,154000,517717772,898,898,898,898,0
20230629,153900,517717772,898,898,898,898,0
20230629,153800,517717772,898,898,898,898,0
20230629,153700,517717772,898,898,898,898,0
20230629,153600,517717772,898,898,898,898,0
20230629,153500,517717772,898,898,898,898,14519
20230629,153400,517717772,898,898,898,898,0
20230629,153300,517717772,898,898,898,898,0
20230629,153200,517717772,898,898,898,898,0
20230629,153100,517717772,898,898,898,898,0
20230629,153000,517717772,898,898,898,898,14519
20230629,152900,504679710,907,907,907,907,0
20230629,152800,504679710,907,907,907,907,0
20230629,152700,504679710,907,907,907,907,0
20230629,152600,504679710,907,907,907,907,0
20230629,152500,504679710,907,907,907,907,0
20230629,152400,504679710,907,907,907,907,0
20230629,152300,504679710,907,907,907,907,0
20230629,152200,504679710,907,907,907,907,0
20230629,152100,504679710,907,907,907,907,0
20230629,152000,504679710,907,907,907,907,0
20230629,151900,504679710,907,907,909,907,491
20230629,151800,504234371,905,906,907,905,212
20230629,151700,504042488,905,907,907,905,1152
20230629,151600,502999847,905,906,906,905,544
20230629,151500,502507153,906,906,906,906,1
20230629,151400,502506247,906,906,906,906,1847
20230629,151300,500832865,906,911,912,906,256
20230629,151200,500600430,911,911,911,911,205
20230629,151100,500413675,911,911,911,910,658
20230629,151000,499814892,911,911,911,911,1
20230629,150900,499813981,911,911,911,911,1
20230629,150800,499813070,906,906,906,906,0
20230629,150700,499813070,906,906,906,906,0
20230629,150600,499813070,906,907,907,906,157
20230629,150500,499670825,905,905,905,905,0
20230629,150400,499670825,905,905,905,905,0
20230629,150300,499670825,905,905,905,905,0
20230629,150200,499670825,905,911,912,905,180
20230629,150100,499507333,905,905,905,905,0
20230629,150000,499507333,905,905,905,905,0
20230629,145900,499507333,905,902,905,902,1303
20230629,145800,498329636,905,904,905,901,15037
20230629,145700,484767176,905,906,906,905,4186
20230629,145600,480977680,907,907,907,907,0
20230629,145500,480977680,907,907,907,907,0
20230629,145400,480977680,907,907,907,907,762
20230629,145300,480286546,907,907,907,907,42
20230629,145200,480248452,907,906,907,906,1158
20230629,145100,479199199,906,907,907,906,6
20230629,145000,479193760,907,908,908,907,1811
20230629,144900,477550191,908,908,908,908,1
20230629,144800,477549283,913,913,913,913,0
20230629,144700,477549283,913,913,913,913,0
20230629,144600,477549283,913,913,913,913,67
20230629,144500,477488112,913,913,913,913,567
20230629,144400,476970441,907,907,907,907,0
20230629,144300,476970441,907,907,907,907,0
20230629,144200,476970441,907,907,907,907,3
20230629,144100,476967720,915,915,915,915,0
20230629,144000,476967720,915,915,915,915,0
20230629,143900,476967720,915,915,915,915,0
20230629,143800,476967720,915,915,915,915,0
20230629,143700,476967720,915,913,915,913,824
20230629,143600,476213962,914,914,914,914,277
20230629,143500,475960784,914,914,914,914,644
20230629,143400,475372168,913,913,913,913,0
20230629,143300,475372168,913,913,913,913,5
20230629,143200,475367603,912,912,912,912,0
20230629,143100,475367603,912,912,912,912,0
20230629,143000,475367603,912,911,912,911,199
20230629,142900,475186121,909,909,909,909,2000
20230629,142800,473368121,912,912,912,912,21
20230629,142700,473348969,912,912,912,912,1
20230629,142600,473348057,914,914,914,914,0
20230629,142500,473348057,914,914,914,914,0
20230629,142400,473348057,914,912,914,912,100
20230629,142300,473256768,912,912,912,912,1247
20230629,142200,472119504,912,911,912,911,2
20230629,142100,472117681,907,907,907,907,0
20230629,142000,472117681,907,907,907,907,564
20230629,141900,471606133,907,907,907,907,7000
20230629,141800,465257133,902,907,907,902,6
20230629,141700,465251715,901,901,901,901,0
20230629,141600,465251715,901,901,901,901,0
20230629,141500,465251715,901,902,902,901,1567
20230629,141400,463838646,901,902,902,901,1088
20230629,141300,462857308,903,907,907,903,1570
20230629,141200,461438112,907,907,907,907,0
20230629,141100,461438112,907,907,907,907,0
20230629,141000,461438112,907,907,907,907,205
20230629,140900,461252177,905,905,905,905,116
20230629,140800,461147197,905,906,906,905,1976
20230629,140700,459358880,907,910,910,907,1964
20230629,140600,457575034,910,912,912,910,327
20230629,140500,457276980,912,912,912,912,0
20230629,140400,457276980,912,912,912,912,0
20230629,140300,457276980,912,912,912,912,3
20230629,140200,457274244,911,913,913,911,80
20230629,140100,457201220,916,916,916,916,0
20230629,140000,457201220,916,916,916,916,50
20230629,135900,457155420,915,915,915,915,0
20230629,135800,457155420,915,913,915,913,191
20230629,135700,456980775,913,913,913,913,0
20230629,135600,456980775,913,913,913,913,0
20230629,135500,456980775,913,913,913,913,0
20230629,135400,456980775,913,913,913,913,190
20230629,135300,456807305,913,913,913,913,0
20230629,135200,456807305,913,913,913,913,130
20230629,135100,456688615,913,913,913,913,0
20230629,135000,456688615,913,913,913,913,0
20230629,134900,456688615,913,913,913,913,12
20230629,134800,456677659,916,916,916,916,0
20230629,134700,456677659,916,916,916,916,0
20230629,134600,456677659,916,911,916,909,312
20230629,134500,456393824,910,913,913,910,8900
20230629,134400,448281532,911,915,923,910,8052
20230629,134300,440941913,925,915,925,915,750
20230629,134200,440248203,913,928,929,913,3002
20230629,134100,437497518,919,928,928,917,83
20230629,134000,437421220,929,929,929,929,42
20230629,133900,437382202,930,930,930,930,2
20230629,133800,437380342,924,929,931,924,93
20230629,133700,437294384,919,919,919,919,0
20230629,133600,437294384,919,919,919,919,0
20230629,133500,437294384,919,930,930,911,9244
20230629,133400,428813817,934,931,934,930,102
20230629,133300,428718918,930,934,934,930,22000
20230629,133200,408191761,935,934,935,934,145
20230629,133100,408056329,934,935,935,934,3
20230629,133000,408053525,935,935,935,935,2
20230629,132900,408051655,934,934,934,934,43
20230629,132800,408011493,935,935,935,935,0
20230629,132700,408011493,935,935,935,935,100
20230629,132600,407917993,935,935,935,935,1
20230629,132500,407917058,935,935,935,935,2
20230629,132400,407915188,933,933,933,933,20
20230629,132300,407896528,933,933,933,933,10
20230629,132200,407887198,935,935,935,935,0
20230629,132100,407887198,935,935,935,935,0
20230629,132000,407887198,935,935,935,935,4
20230629,131900,407883458,935,935,935,935,75
20230629,131800,407813333,935,935,935,935,1
20230629,131700,407812398,935,935,935,935,0
20230629,131600,407812398,935,935,935,935,9
20230629,131500,407803983,935,935,935,935,7
20230629,131400,407797438,935,935,935,935,0
20230629,131300,407797438,935,935,935,935,1171
20230629,131200,406702553,936,935,936,935,767
20230629,131100,405984807,935,935,935,935,10
20230629,131000,405975457,935,935,935,935,123
20230629,130900,405860452,935,935,935,935,1
20230629,130800,405859517,935,935,935,935,1402
20230629,130700,404548647,935,934,935,934,3002
20230629,130600,401742051,934,934,934,934,0
20230629,130500,401742051,934,934,934,934,2
20230629,130400,401740183,931,932,932,931,400
20230629,130300,401367773,933,933,933,933,60
20230629,130200,401311793,931,931,931,931,53
20230629,130100,401262450,933,933,935,933,192
20230629,130000,401083310,935,935,935,933,344
20230629,125900,400761690,936,936,936,936,1402
20230629,125800,399449418,936,932,936,932,3894
20230629,125700,395809339,932,932,932,932,4
20230629,125600,395805611,932,932,932,932,0
20230629,125500,395805611,932,932,932,932,0
20230629,125400,395805611,932,932,932,932,7
20230629,125300,395799087,930,930,930,930,0
20230629,125200,395799087,930,931,931,930,2
20230629,125100,395797226,932,932,932,932,0
20230629,125000,395797226,932,932,932,932,0
20230629,124900,395797226,932,932,932,932,0
20230629,124800,395797226,932,932,932,932,103
20230629,124700,395701230,925,925,925,925,0
20230629,124600,395701230,925,925,925,925,0
20230629,124500,395701230,925,925,925,925,987
20230629,124400,394788255,925,929,929,925,768
20230629,124300,394077005,925,925,925,925,0
20230629,124200,394077005,925,936,936,921,1632
20230629,124100,392562618,936,936,936,936,2
20230629,124000,392560746,936,936,936,936,1
20230629,123900,392559810,936,933,936,933,36
20230629,123800,392526178,933,933,933,933,1300
20230629,123700,391313278,933,933,933,933,0
20230629,123600,391313278,933,933,933,933,108
20230629,123500,391212514,935,936,936,935,2363
20230629,123400,389003031,939,933,939,933,5156
20230629,123300,384185428,933,930,933,930,3560
20230629,123200,380866511,930,928,930,928,1814
20230629,123100,379179713,926,926,926,926,0
20230629,123000,379179713,926,926,926,926,2
20230629,122900,379177861,928,928,928,928,0
20230629,122800,379177861,928,924,928,924,30
20230629,122700,379150081,928,923,928,920,818
20230629,122600,378395113,923,923,923,923,0
20230629,122500,378395113,923,923,923,923,0
20230629,122400,378395113,923,923,923,923,0
20230629,122300,378395113,923,923,923,923,0
20230629,122200,378395113,923,923,923,923,1
20230629,122100,378394190,928,928,928,928,0
20230629,122000,378394190,928,928,928,928,0
20230629,121900,378394190,928,928,928,928,1
20230629,121800,378393262,928,928,928,928,0
20230629,121700,378393262,928,928,928,928,0
20230629,121600,378393262,928,923,928,923,2600
20230629,121500,375982320,923,923,923,923,0
20230629,121400,375982320,923,923,923,923,0
20230629,121300,375982320,923,923,923,923,0
20230629,121200,375982320,923,923,923,923,0
20230629,121100,375982320,923,923,923,923,0
20230629,121000,375982320,923,923,923,923,0
20230629,120900,375982320,923,923,923,923,0
20230629,120800,375982320,923,917,923,916,536
20230629,120700,375490544,924,925,925,924,10
20230629,120600,375481295,926,926,926,926,0
20230629,120500,375481295,926,926,926,926,0
20230629,120400,375481295,926,925,926,925,17
20230629,120300,375465563,926,926,926,926,0
20230629,120200,375465563,926,926,926,926,0
20230629,120100,375465563,926,926,926,926,1010
20230629,120000,374530303,926,926,926,926,0
20230629,115900,374530303,926,926,926,926,2000
20230629,115800,372678303,926,926,926,926,0
20230629,115700,372678303,926,925,926,925,3
20230629,115600,372675527,926,925,926,925,480
20230629,115500,372231526,925,925,926,925,595
20230629,115400,371681060,923,923,923,923,0
20230629,115300,371681060,923,923,923,923,0
20230629,115200,371681060,923,916,923,916,10005
20230629,115100,362498380,916,916,916,916,0
20230629,115000,362498380,916,918,918,916,9750
20230629,114900,353566344,917,917,917,917,0
20230629,114800,353566344,917,917,917,917,1
20230629,114700,353565427,917,917,917,917,2863
20230629,114600,350940056,917,917,917,917,0
20230629,114500,350940056,917,917,917,917,2
20230629,114400,350938222,916,917,917,916,954
20230629,114300,350064340,916,916,916,916,0
20230629,114200,350064340,916,916,916,916,0
20230629,114100,350064340,916,916,916,916,0
20230629,114000,350064340,916,916,916,916,963
20230629,113900,349182232,916,917,917,916,2
20230629,113800,349180399,917,917,917,917,0
20230629,113700,349180399,917,917,917,917,211
20230629,113600,348986912,917,917,917,917,0
20230629,113500,348986912,917,917,917,917,0
20230629,113400,348986912,917,917,917,917,59
20230629,113300,348932809,917,917,917,917,1060
20230629,113200,347960789,916,916,916,916,564
20230629,113100,347444165,916,916,916,916,84
20230629,113000,347367221,916,916,916,916,3
20230629,112900,347364473,916,916,916,916,0
20230629,112800,347364473,916,911,920,910,7574
20230629,112700,340417940,910,914,914,910,5000
20230629,112600,335860532,910,920,920,910,5450
20230629,112500,330881514,917,920,920,917,139
20230629,112400,330753838,917,917,917,917,771
20230629,112300,330046831,917,917,917,917,0
20230629,112200,330046831,917,917,917,917,1000
20230629,112100,329129831,920,920,920,920,0
20230629,112000,329129831,920,920,920,920,0
20230629,111900,329129831,920,920,920,920,0
20230629,111800,329129831,920,920,920,920,0
20230629,111700,329129831,920,920,920,920,100
20230629,111600,329037831,920,920,920,920,0
20230629,111500,329037831,920,917,920,917,2003
20230629,111400,327201071,917,917,917,917,0
20230629,111300,327201071,917,917,917,917,0
20230629,111200,327201071,917,917,917,917,0
20230629,111100,327201071,917,917,917,917,19
20230629,111000,327183648,918,918,918,918,542
20230629,110900,326686092,918,918,918,918,0
20230629,110800,326686092,918,918,918,918,0
20230629,110700,326686092,918,918,918,918,0
20230629,110600,326686092,918,918,918,918,0
20230629,110500,326686092,918,918,918,918,0
20230629,110400,326686092,918,918,918,918,0
20230629,110300,326686092,918,918,918,918,0
20230629,110200,326686092,918,914,918,914,35
20230629,110100,326654042,917,914,918,912,1717
20230629,110000,325083313,914,914,914,914,98
20230629,105900,324993741,915,915,915,915,0
20230629,105800,324993741,915,915,915,915,0
20230629,105700,324993741,915,915,915,915,0
20230629,105600,324993741,915,915,915,915,1060
20230629,105500,324023841,918,919,919,918,644
20230629,105400,323432648,919,918,919,918,1011
20230629,105300,322504539,919,919,919,919,0
20230629,105200,322504539,919,918,919,918,201
20230629,105100,322319920,919,919,919,919,501
20230629,105000,321859501,918,919,919,918,5
20230629,104900,321854907,919,919,919,919,5
20230629,104800,321850312,918,918,918,918,0
20230629,104700,321850312,918,920,920,918,91
20230629,104600,321766594,921,921,921,921,0
20230629,104500,321766594,921,918,921,918,3646
20230629,104400,318412635,917,914,917,914,1754
20230629,104300,316805279,914,913,914,913,2152
20230629,104200,314838963,910,910,910,910,0
20230629,104100,314838963,910,910,910,910,0
20230629,104000,314838963,910,910,910,910,943
20230629,103900,313980833,910,910,910,910,0
20230629,103800,313980833,910,910,910,910,0
20230629,103700,313980833,910,910,910,910,100
20230629,103600,313889833,910,910,910,910,1227
20230629,103500,312773263,910,909,910,909,97
20230629,103400,312685054,909,909,909,909,10
20230629,103300,312675964,909,908,909,908,2050
20230629,103200,310812935,906,904,906,904,597
20230629,103100,310272939,903,903,903,903,0
20230629,103000,310272939,903,903,903,903,0
20230629,102900,310272939,903,903,903,903,694
20230629,102800,309646257,903,906,906,903,1094
20230629,102700,308655755,904,904,904,904,0
20230629,102600,308655755,904,904,904,904,230
20230629,102500,308447835,901,897,911,897,21
20230629,102400,308428834,890,913,913,890,9764
20230629,102300,299636362,914,914,914,914,48
20230629,102200,299592490,914,914,914,914,0
20230629,102100,299592490,914,914,914,914,0
20230629,102000,299592490,914,914,914,914,400
20230629,101900,299226890,914,914,914,914,572
20230629,101800,298704082,913,913,913,913,1126
20230629,101700,297676044,914,914,914,914,6
20230629,101600,297670560,914,913,914,913,228
20230629,101500,297462176,914,915,915,914,1090
20230629,101400,296465907,914,916,916,914,250
20230629,101300,296237112,915,916,916,915,1670
20230629,101200,294708588,921,921,921,921,0
20230629,101100,294708588,921,922,922,921,111
20230629,101000,294606356,921,918,921,915,1910
20230629,100900,292856999,917,917,917,916,318
20230629,100800,292565518,911,909,911,909,480
20230629,100700,292129053,886,927,927,886,19013
20230629,100600,274958006,924,924,924,924,0
20230629,100500,274958006,924,924,924,924,1000
20230629,100400,274034006,932,933,933,932,506
20230629,100300,273561911,933,933,933,924,6142
20230629,100200,267842013,933,933,933,930,430
20230629,100100,267440838,933,933,933,933,3
20230629,100000,267438039,926,939,939,924,3912
20230629,095900,263806977,939,943,947,939,7141
20230629,095800,257060628,941,950,955,939,31187
20230629,095700,227478448,950,937,950,933,29897
20230629,095600,199300129,938,938,942,938,29379
20230629,095500,171689918,938,936,940,932,22271
20230629,095400,150776752,936,930,936,930,12929
20230629,095300,138699946,930,929,930,929,9171
20230629,095200,130171016,929,925,929,925,3411
20230629,095100,127008579,925,925,925,925,2082
20230629,095000,125082729,925,923,925,923,2551
20230629,094900,122724358,924,923,924,923,1709
20230629,094800,121145793,922,918,922,918,3730
20230629,094700,117709048,918,918,918,918,30
20230629,094600,117681508,916,915,916,915,1753
20230629,094500,116075780,916,915,916,915,50
20230629,094400,116030000,916,914,916,912,730
20230629,094300,115364124,914,914,914,914,318
20230629,094200,115073472,914,914,914,914,1
20230629,094100,115072558,914,913,914,913,1384
20230629,094000,113807602,912,912,912,911,278
20230629,093900,113554234,914,914,914,914,136
20230629,093800,113429930,914,914,914,914,0
20230629,093700,113429930,914,911,915,911,5369
20230629,093600,108527441,912,911,912,911,1553
20230629,093500,107111155,912,909,912,909,691
20230629,093400,106482967,909,903,909,903,401
20230629,093300,106120858,903,903,903,900,4712
20230629,093200,101875096,907,907,907,907,101
20230629,093100,101783489,902,902,906,900,1284
20230629,093000,100626099,901,910,910,901,1713
20230629,092900,99081804,910,911,911,910,580
20230629,092800,98553453,912,912,912,912,503
20230629,092700,98094717,914,914,914,914,2
20230629,092600,98092889,914,914,914,914,0
20230629,092500,98092889,914,913,914,911,1519
20230629,092400,96707065,914,915,915,914,2403
20230629,092300,94510320,915,918,918,915,916
20230629,092200,93670157,919,919,919,919,163
20230629,092100,93520360,919,923,924,919,4705
20230629,092000,89190834,923,923,923,923,2
20230629,091900,89188988,925,925,925,925,0
20230629,091800,89188988,925,925,925,924,52
20230629,091700,89140890,925,925,925,925,41
20230629,091600,89102965,927,927,927,927,0
20230629,091500,89102965,927,927,927,927,0
20230629,091400,89102965,927,927,927,918,10010
20230629,091300,79837177,927,926,927,925,1469
20230629,091200,78477389,926,926,926,926,241
20230629,091100,78254223,926,928,929,909,3452
20230629,091000,75092932,929,921,930,921,2093
20230629,090900,73156248,928,929,934,921,5078
20230629,090800,68442971,929,928,932,928,9111
20230629,090700,59971451,929,918,932,915,25027
20230629,090600,36789368,915,919,919,915,24
20230629,090500,36767320,914,913,924,911,5589
20230629,090400,31635525,910,910,919,910,17647
20230629,090300,15475416,909,900,909,900,5334
20230629,090200,10633452,900,901,903,900,135
20230629,090100,10511723,901,895,901,895,3222
20230629,090000,7614160,894,894,894,890,8517