stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,200300,8670735,3935,3935,3935,3935,33
20230626,200200,8670735,3935,3935,3935,3935,0
20230626,200100,8670735,3935,3935,3935,3935,0
20230626,200000,8670735,3935,3935,3935,3935,0
20230626,195900,8670735,3935,3935,3935,3935,0
20230626,195800,8670735,3935,3935,3935,3935,0
20230626,195700,8670735,3935,3935,3935,3935,0
20230626,195600,8670735,3935,3935,3935,3935,0
20230626,195500,8670735,3935,3935,3935,3935,0
20230626,195400,8670735,3935,3935,3935,3935,0
20230626,195300,8670735,3935,3935,3935,3935,0
20230626,195200,8670735,3935,3935,3935,3935,0
20230626,195100,8670735,3935,3935,3935,3935,0
20230626,195000,8670735,3935,3935,3935,3935,0
20230626,194900,8670735,3935,3935,3935,3935,0
20230626,194800,8670735,3935,3935,3935,3935,0
20230626,194700,8670735,3935,3935,3935,3935,0
20230626,194600,8670735,3935,3935,3935,3935,0
20230626,194500,8670735,3935,3935,3935,3935,0
20230626,194400,8670735,3935,3935,3935,3935,0
20230626,194300,8670735,3935,3935,3935,3935,0
20230626,194200,8670735,3935,3935,3935,3935,0
20230626,194100,8670735,3935,3935,3935,3935,0
20230626,194000,8670735,3935,3935,3935,3935,0
20230626,193900,8670735,3935,3935,3935,3935,0
20230626,193800,8670735,3935,3935,3935,3935,0
20230626,193700,8670735,3935,3935,3935,3935,0
20230626,193600,8670735,3935,3935,3935,3935,0
20230626,193500,8670735,3935,3935,3935,3935,0
20230626,193400,8670735,3935,3935,3935,3935,0
20230626,193300,8670735,3935,3935,3935,3935,33
20230626,193200,8670735,3935,3935,3935,3935,0
20230626,193100,8670735,3935,3935,3935,3935,0
20230626,193000,8670735,3935,3935,3935,3935,0
20230626,192900,8670735,3935,3935,3935,3935,0
20230626,192800,8670735,3935,3935,3935,3935,0
20230626,192700,8670735,3935,3935,3935,3935,0
20230626,192600,8670735,3935,3935,3935,3935,0
20230626,192500,8670735,3935,3935,3935,3935,0
20230626,192400,8670735,3935,3935,3935,3935,0
20230626,192300,8670735,3935,3935,3935,3935,0
20230626,192200,8670735,3935,3935,3935,3935,0
20230626,192100,8670735,3935,3935,3935,3935,0
20230626,192000,8670735,3935,3935,3935,3935,0
20230626,191900,8670735,3935,3935,3935,3935,0
20230626,191800,8670735,3935,3935,3935,3935,0
20230626,191700,8670735,3935,3935,3935,3935,0
20230626,191600,8670735,3935,3935,3935,3935,0
20230626,191500,8670735,3935,3935,3935,3935,0
20230626,191400,8670735,3935,3935,3935,3935,0
20230626,191300,8670735,3935,3935,3935,3935,0
20230626,191200,8670735,3935,3935,3935,3935,0
20230626,191100,8670735,3935,3935,3935,3935,0
20230626,191000,8670735,3935,3935,3935,3935,0
20230626,190900,8670735,3935,3935,3935,3935,0
20230626,190800,8670735,3935,3935,3935,3935,0
20230626,190700,8670735,3935,3935,3935,3935,0
20230626,190600,8670735,3935,3935,3935,3935,0
20230626,190500,8670735,3935,3935,3935,3935,0
20230626,190400,8670735,3935,3935,3935,3935,0
20230626,190300,8670735,3935,3935,3935,3935,33
20230626,190200,8670735,3935,3935,3935,3935,0
20230626,190100,8670735,3935,3935,3935,3935,0
20230626,190000,8670735,3935,3935,3935,3935,0
20230626,185900,8670735,3935,3935,3935,3935,0
20230626,185800,8670735,3935,3935,3935,3935,0
20230626,185700,8670735,3935,3935,3935,3935,0
20230626,185600,8670735,3935,3935,3935,3935,0
20230626,185500,8670735,3935,3935,3935,3935,0
20230626,185400,8670735,3935,3935,3935,3935,0
20230626,185300,8670735,3935,3935,3935,3935,0
20230626,185200,8670735,3935,3935,3935,3935,0
20230626,185100,8670735,3935,3935,3935,3935,0
20230626,185000,8670735,3935,3935,3935,3935,0
20230626,184900,8670735,3935,3935,3935,3935,0
20230626,184800,8670735,3935,3935,3935,3935,0
20230626,184700,8670735,3935,3935,3935,3935,0
20230626,184600,8670735,3935,3935,3935,3935,0
20230626,184500,8670735,3935,3935,3935,3935,0
20230626,184400,8670735,3935,3935,3935,3935,0
20230626,184300,8670735,3935,3935,3935,3935,0
20230626,184200,8670735,3935,3935,3935,3935,0
20230626,184100,8670735,3935,3935,3935,3935,0
20230626,184000,8670735,3935,3935,3935,3935,0
20230626,183900,8670735,3935,3935,3935,3935,0
20230626,183800,8670735,3935,3935,3935,3935,0
20230626,183700,8670735,3935,3935,3935,3935,0
20230626,183600,8670735,3935,3935,3935,3935,0
20230626,183500,8670735,3935,3935,3935,3935,0
20230626,183400,8670735,3935,3935,3935,3935,0
20230626,183300,8670735,3935,3935,3935,3935,33
20230626,183200,8670735,3935,3935,3935,3935,0
20230626,183100,8670735,3935,3935,3935,3935,0
20230626,183000,8670735,3935,3935,3935,3935,0
20230626,182900,8670735,3935,3935,3935,3935,0
20230626,182800,8670735,3935,3935,3935,3935,0
20230626,182700,8670735,3935,3935,3935,3935,0
20230626,182600,8670735,3935,3935,3935,3935,0
20230626,182500,8670735,3935,3935,3935,3935,0
20230626,182400,8670735,3935,3935,3935,3935,0
20230626,182300,8670735,3935,3935,3935,3935,0
20230626,182200,8670735,3935,3935,3935,3935,0
20230626,182100,8670735,3935,3935,3935,3935,0
20230626,182000,8670735,3935,3935,3935,3935,0
20230626,181900,8670735,3935,3935,3935,3935,0
20230626,181800,8670735,3935,3935,3935,3935,0
20230626,181700,8670735,3935,3935,3935,3935,0
20230626,181600,8670735,3935,3935,3935,3935,0
20230626,181500,8670735,3935,3935,3935,3935,0
20230626,181400,8670735,3935,3935,3935,3935,0
20230626,181300,8670735,3935,3935,3935,3935,0
20230626,181200,8670735,3935,3935,3935,3935,0
20230626,181100,8670735,3935,3935,3935,3935,0
20230626,181000,8670735,3935,3935,3935,3935,0
20230626,180900,8670735,3935,3935,3935,3935,0
20230626,180800,8670735,3935,3935,3935,3935,0
20230626,180700,8670735,3935,3935,3935,3935,0
20230626,180600,8670735,3935,3935,3935,3935,0
20230626,180500,8670735,3935,3935,3935,3935,0
20230626,180400,8670735,3935,3935,3935,3935,0
20230626,180300,8670735,3935,3935,3935,3935,33
20230626,180200,8670735,3935,3935,3935,3935,0
20230626,180100,8670735,3935,3935,3935,3935,0
20230626,180000,8670735,3935,3935,3935,3935,0
20230626,175900,8670735,3935,3935,3935,3935,0
20230626,175800,8670735,3935,3935,3935,3935,0
20230626,175700,8670735,3935,3935,3935,3935,0
20230626,175600,8670735,3935,3935,3935,3935,0
20230626,175500,8670735,3935,3935,3935,3935,0
20230626,175400,8670735,3935,3935,3935,3935,0
20230626,175300,8670735,3935,3935,3935,3935,0
20230626,175200,8670735,3935,3935,3935,3935,0
20230626,175100,8670735,3935,3935,3935,3935,0
20230626,175000,8670735,3935,3935,3935,3935,0
20230626,174900,8670735,3935,3935,3935,3935,0
20230626,174800,8670735,3935,3935,3935,3935,0
20230626,174700,8670735,3935,3935,3935,3935,0
20230626,174600,8670735,3935,3935,3935,3935,0
20230626,174500,8670735,3935,3935,3935,3935,0
20230626,174400,8670735,3935,3935,3935,3935,0
20230626,174300,8670735,3935,3935,3935,3935,0
20230626,174200,8670735,3935,3935,3935,3935,0
20230626,174100,8670735,3935,3935,3935,3935,0
20230626,174000,8670735,3935,3935,3935,3935,0
20230626,173900,8670735,3935,3935,3935,3935,0
20230626,173800,8670735,3935,3935,3935,3935,0
20230626,173700,8670735,3935,3935,3935,3935,0
20230626,173600,8670735,3935,3935,3935,3935,0
20230626,173500,8670735,3935,3935,3935,3935,0
20230626,173400,8670735,3935,3935,3935,3935,0
20230626,173300,8670735,3935,3935,3935,3935,33
20230626,173200,8670735,3935,3935,3935,3935,0
20230626,173100,8670735,3935,3935,3935,3935,0
20230626,173000,8670735,3935,3935,3935,3935,0
20230626,172900,8670735,3935,3935,3935,3935,0
20230626,172800,8670735,3935,3935,3935,3935,0
20230626,172700,8670735,3935,3935,3935,3935,0
20230626,172600,8670735,3935,3935,3935,3935,0
20230626,172500,8670735,3935,3935,3935,3935,0
20230626,172400,8670735,3935,3935,3935,3935,0
20230626,172300,8670735,3935,3935,3935,3935,0
20230626,172200,8670735,3935,3935,3935,3935,0
20230626,172100,8670735,3935,3935,3935,3935,0
20230626,172000,8670735,3935,3935,3935,3935,0
20230626,171900,8670735,3935,3935,3935,3935,0
20230626,171800,8670735,3935,3935,3935,3935,0
20230626,171700,8670735,3935,3935,3935,3935,0
20230626,171600,8670735,3935,3935,3935,3935,0
20230626,171500,8670735,3935,3935,3935,3935,0
20230626,171400,8670735,3935,3935,3935,3935,0
20230626,171300,8670735,3935,3935,3935,3935,0
20230626,171200,8670735,3935,3935,3935,3935,0
20230626,171100,8670735,3935,3935,3935,3935,0
20230626,171000,8670735,3935,3935,3935,3935,0
20230626,170900,8670735,3935,3935,3935,3935,0
20230626,170800,8670735,3935,3935,3935,3935,0
20230626,170700,8670735,3935,3935,3935,3935,0
20230626,170600,8670735,3935,3935,3935,3935,0
20230626,170500,8670735,3935,3935,3935,3935,0
20230626,170400,8670735,3935,3935,3935,3935,0
20230626,170300,8670735,3935,3935,3935,3935,33
20230626,170200,8670735,3935,3935,3935,3935,0
20230626,170100,8670735,3935,3935,3935,3935,0
20230626,170000,8670735,3935,3935,3935,3935,0
20230626,165900,8670735,3935,3935,3935,3935,0
20230626,165800,8670735,3935,3935,3935,3935,0
20230626,165700,8670735,3935,3935,3935,3935,0
20230626,165600,8670735,3935,3935,3935,3935,0
20230626,165500,8670735,3935,3935,3935,3935,0
20230626,165400,8670735,3935,3935,3935,3935,0
20230626,165300,8670735,3935,3935,3935,3935,0
20230626,165200,8670735,3935,3935,3935,3935,0
20230626,165100,8670735,3935,3935,3935,3935,0
20230626,165000,8670735,3935,3935,3935,3935,0
20230626,164900,8670735,3935,3935,3935,3935,0
20230626,164800,8670735,3935,3935,3935,3935,0
20230626,164700,8670735,3935,3935,3935,3935,0
20230626,164600,8670735,3935,3935,3935,3935,0
20230626,164500,8670735,3935,3935,3935,3935,0
20230626,164400,8670735,3935,3935,3935,3935,0
20230626,164300,8670735,3935,3935,3935,3935,0
20230626,164200,8670735,3935,3935,3935,3935,0
20230626,164100,8670735,3935,3935,3935,3935,0
20230626,164000,8670735,3935,3935,3935,3935,0
20230626,163900,8670735,3935,3935,3935,3935,0
20230626,163800,8670735,3935,3935,3935,3935,0
20230626,163700,8670735,3935,3935,3935,3935,0
20230626,163600,8670735,3935,3935,3935,3935,0
20230626,163500,8670735,3935,3935,3935,3935,0
20230626,163400,8670735,3935,3935,3935,3935,0
20230626,163300,8670735,3935,3935,3935,3935,33
20230626,163200,8670735,3935,3935,3935,3935,0
20230626,163100,8670735,3935,3935,3935,3935,0
20230626,163000,8670735,3935,3935,3935,3935,0
20230626,162900,8670735,3935,3935,3935,3935,0
20230626,162800,8670735,3935,3935,3935,3935,0
20230626,162700,8670735,3935,3935,3935,3935,0
20230626,162600,8670735,3935,3935,3935,3935,0
20230626,162500,8670735,3935,3935,3935,3935,0
20230626,162400,8670735,3935,3935,3935,3935,0
20230626,162300,8670735,3935,3935,3935,3935,0
20230626,162200,8670735,3935,3935,3935,3935,0
20230626,162100,8670735,3935,3935,3935,3935,0
20230626,162000,8670735,3935,3935,3935,3935,0
20230626,161900,8670735,3935,3935,3935,3935,0
20230626,161800,8670735,3935,3935,3935,3935,0
20230626,161700,8670735,3935,3935,3935,3935,0
20230626,161600,8670735,3935,3935,3935,3935,0
20230626,161500,8670735,3935,3935,3935,3935,0
20230626,161400,8670735,3935,3935,3935,3935,0
20230626,161300,8670735,3935,3935,3935,3935,0
20230626,161200,8670735,3935,3935,3935,3935,0
20230626,161100,8670735,3935,3935,3935,3935,0
20230626,161000,8670735,3935,3935,3935,3935,0
20230626,160900,8670735,3935,3935,3935,3935,0
20230626,160800,8670735,3935,3935,3935,3935,0
20230626,160700,8670735,3935,3935,3935,3935,0
20230626,160600,8670735,3935,3935,3935,3935,0
20230626,160500,8670735,3935,3935,3935,3935,0
20230626,160400,8670735,3935,3935,3935,3935,0
20230626,160300,8670735,3935,3935,3935,3935,33
20230626,160200,8670735,3935,3935,3935,3935,0
20230626,160100,8670735,3935,3935,3935,3935,0
20230626,160000,8670735,3935,3935,3935,3935,0
20230626,155900,8670735,3935,3935,3935,3935,0
20230626,155800,8670735,3935,3935,3935,3935,0
20230626,155700,8670735,3935,3935,3935,3935,0
20230626,155600,8670735,3935,3935,3935,3935,0
20230626,155500,8670735,3935,3935,3935,3935,0
20230626,155400,8670735,3935,3935,3935,3935,0
20230626,155300,8670735,3935,3935,3935,3935,0
20230626,155200,8670735,3935,3935,3935,3935,0
20230626,155100,8670735,3935,3935,3935,3935,0
20230626,155000,8670735,3935,3935,3935,3935,0
20230626,154900,8670735,3935,3935,3935,3935,0
20230626,154800,8670735,3935,3935,3935,3935,0
20230626,154700,8670735,3935,3935,3935,3935,0
20230626,154600,8670735,3935,3935,3935,3935,0
20230626,154500,8670735,3935,3935,3935,3935,0
20230626,154400,8670735,3935,3935,3935,3935,0
20230626,154300,8670735,3935,3935,3935,3935,0
20230626,154200,8670735,3935,3935,3935,3935,0
20230626,154100,8670735,3935,3935,3935,3935,0
20230626,154000,8670735,3935,3935,3935,3935,0
20230626,153900,8670735,3935,3935,3935,3935,0
20230626,153800,8670735,3935,3935,3935,3935,0
20230626,153700,8670735,3935,3935,3935,3935,0
20230626,153600,8670735,3935,3935,3935,3935,0
20230626,153500,8670735,3935,3935,3935,3935,0
20230626,153400,8670735,3935,3935,3935,3935,0
20230626,153300,8670735,3935,3935,3935,3935,33
20230626,153200,8670735,3935,3935,3935,3935,0
20230626,153100,8670735,3935,3935,3935,3935,0
20230626,153000,8670735,3935,3935,3935,3935,33
20230626,152900,8540880,3935,3935,3935,3935,0
20230626,152800,8540880,3935,3935,3935,3935,0
20230626,152700,8540880,3935,3935,3935,3935,0
20230626,152600,8540880,3935,3935,3935,3935,0
20230626,152500,8540880,3935,3935,3935,3935,0
20230626,152400,8540880,3935,3935,3935,3935,0
20230626,152300,8540880,3935,3935,3935,3935,0
20230626,152200,8540880,3935,3935,3935,3935,0
20230626,152100,8540880,3935,3935,3935,3935,0
20230626,152000,8540880,3935,3935,3935,3935,0
20230626,151900,8540880,3935,3935,3935,3935,0
20230626,151800,8540880,3935,3935,3935,3935,0
20230626,151700,8540880,3935,3935,3935,3935,0
20230626,151600,8540880,3935,3935,3935,3935,0
20230626,151500,8540880,3935,3935,3935,3935,0
20230626,151400,8540880,3935,3935,3935,3935,0
20230626,151300,8540880,3935,3935,3935,3935,0
20230626,151200,8540880,3935,3935,3935,3935,0
20230626,151100,8540880,3935,3935,3935,3935,0
20230626,151000,8540880,3935,3935,3935,3935,0
20230626,150900,8540880,3935,3935,3935,3935,0
20230626,150800,8540880,3935,3935,3935,3935,0
20230626,150700,8540880,3935,3935,3935,3935,0
20230626,150600,8540880,3935,3935,3935,3935,0
20230626,150500,8540880,3935,3935,3935,3935,0
20230626,150400,8540880,3935,3935,3935,3935,0
20230626,150300,8540880,3935,3935,3935,3935,0
20230626,150200,8540880,3935,3935,3935,3935,0
20230626,150100,8540880,3935,3935,3935,3935,0
20230626,150000,8540880,3935,3935,3935,3935,0
20230626,145900,8540880,3935,3935,3935,3935,0
20230626,145800,8540880,3935,3935,3935,3935,0
20230626,145700,8540880,3935,3935,3935,3935,0
20230626,145600,8540880,3935,3935,3935,3935,0
20230626,145500,8540880,3935,3935,3935,3935,1
20230626,145400,8536945,3935,3935,3935,3935,0
20230626,145300,8536945,3935,3935,3935,3935,0
20230626,145200,8536945,3935,3935,3935,3935,0
20230626,145100,8536945,3935,3935,3935,3935,0
20230626,145000,8536945,3935,3935,3935,3935,1
20230626,144900,8533010,3905,3905,3905,3905,0
20230626,144800,8533010,3905,3905,3905,3905,0
20230626,144700,8533010,3905,3905,3905,3905,0
20230626,144600,8533010,3905,3905,3905,3905,0
20230626,144500,8533010,3905,3905,3905,3905,0
20230626,144400,8533010,3905,3905,3905,3905,0
20230626,144300,8533010,3905,3905,3905,3905,0
20230626,144200,8533010,3905,3905,3905,3905,0
20230626,144100,8533010,3905,3905,3905,3905,0
20230626,144000,8533010,3905,3935,3935,3905,3
20230626,143900,8521265,3905,3905,3905,3905,0
20230626,143800,8521265,3905,3905,3905,3905,0
20230626,143700,8521265,3905,3905,3905,3905,0
20230626,143600,8521265,3905,3905,3905,3905,0
20230626,143500,8521265,3905,3905,3905,3905,0
20230626,143400,8521265,3905,3905,3905,3905,0
20230626,143300,8521265,3905,3905,3905,3905,0
20230626,143200,8521265,3905,3905,3905,3905,0
20230626,143100,8521265,3905,3905,3905,3905,0
20230626,143000,8521265,3905,3905,3905,3905,0
20230626,142900,8521265,3905,3905,3905,3905,0
20230626,142800,8521265,3905,3905,3905,3905,0
20230626,142700,8521265,3905,3905,3905,3905,0
20230626,142600,8521265,3905,3905,3905,3905,0
20230626,142500,8521265,3905,3905,3905,3905,0
20230626,142400,8521265,3905,3905,3905,3905,199
20230626,142300,7744170,3935,3935,3935,3935,0
20230626,142200,7744170,3935,3935,3935,3935,0
20230626,142100,7744170,3935,3935,3935,3935,0
20230626,142000,7744170,3935,3935,3935,3935,0
20230626,141900,7744170,3935,3935,3935,3935,0
20230626,141800,7744170,3935,3935,3935,3935,0
20230626,141700,7744170,3935,3935,3935,3935,0
20230626,141600,7744170,3935,3935,3935,3935,0
20230626,141500,7744170,3935,3935,3935,3935,0
20230626,141400,7744170,3935,3935,3935,3935,0
20230626,141300,7744170,3935,3935,3935,3935,0
20230626,141200,7744170,3935,3935,3935,3935,0
20230626,141100,7744170,3935,3935,3935,3935,0
20230626,141000,7744170,3935,3935,3935,3935,0
20230626,140900,7744170,3935,3935,3935,3935,0
20230626,140800,7744170,3935,3935,3935,3935,0
20230626,140700,7744170,3935,3935,3935,3935,0
20230626,140600,7744170,3935,3935,3935,3935,1
20230626,140500,7740235,3935,3935,3935,3935,0
20230626,140400,7740235,3935,3935,3935,3935,0
20230626,140300,7740235,3935,3935,3935,3935,0
20230626,140200,7740235,3935,3935,3935,3935,0
20230626,140100,7740235,3935,3935,3935,3935,0
20230626,140000,7740235,3935,3935,3935,3935,0
20230626,135900,7740235,3935,3935,3935,3935,0
20230626,135800,7740235,3935,3935,3935,3935,0
20230626,135700,7740235,3935,3935,3935,3935,0
20230626,135600,7740235,3935,3935,3935,3935,0
20230626,135500,7740235,3935,3935,3935,3935,0
20230626,135400,7740235,3935,3935,3935,3935,1
20230626,135300,7736300,3935,3935,3935,3935,0
20230626,135200,7736300,3935,3935,3935,3935,0
20230626,135100,7736300,3935,3935,3935,3935,0
20230626,135000,7736300,3935,3935,3935,3935,1
20230626,134900,7732365,3905,3905,3905,3905,0
20230626,134800,7732365,3905,3905,3905,3905,0
20230626,134700,7732365,3905,3905,3905,3905,0
20230626,134600,7732365,3905,3905,3905,3905,0
20230626,134500,7732365,3905,3905,3905,3905,0
20230626,134400,7732365,3905,3905,3905,3905,0
20230626,134300,7732365,3905,3905,3905,3905,0
20230626,134200,7732365,3905,3910,3910,3905,5
20230626,134100,7712835,3905,3905,3905,3905,0
20230626,134000,7712835,3905,3905,3905,3905,0
20230626,133900,7712835,3905,3905,3905,3905,0
20230626,133800,7712835,3905,3905,3905,3905,0
20230626,133700,7712835,3905,3905,3905,3905,0
20230626,133600,7712835,3905,3905,3905,3905,0
20230626,133500,7712835,3905,3905,3905,3905,0
20230626,133400,7712835,3905,3905,3905,3905,0
20230626,133300,7712835,3905,3910,3910,3905,50
20230626,133200,7517555,3935,3935,3935,3935,0
20230626,133100,7517555,3935,3935,3935,3935,0
20230626,133000,7517555,3935,3935,3935,3935,0
20230626,132900,7517555,3935,3910,3935,3910,200
20230626,132800,6735430,3910,3905,3910,3905,448
20230626,132700,4985250,3910,3910,3910,3910,0
20230626,132600,4985250,3910,3910,3910,3910,103
20230626,132500,4582520,3910,3910,3910,3910,0
20230626,132400,4582520,3910,3910,3910,3910,5
20230626,132300,4562970,3935,3935,3935,3935,0
20230626,132200,4562970,3935,3935,3935,3935,0
20230626,132100,4562970,3935,3935,3935,3935,0
20230626,132000,4562970,3935,3935,3935,3935,0
20230626,131900,4562970,3935,3935,3935,3935,0
20230626,131800,4562970,3935,3935,3935,3935,4
20230626,131700,4547230,3935,3935,3935,3935,0
20230626,131600,4547230,3935,3935,3935,3935,0
20230626,131500,4547230,3935,3935,3935,3935,0
20230626,131400,4547230,3935,3935,3935,3935,0
20230626,131300,4547230,3935,3935,3935,3935,1
20230626,131200,4543295,3905,3905,3905,3905,0
20230626,131100,4543295,3905,3905,3905,3905,0
20230626,131000,4543295,3905,3905,3905,3905,0
20230626,130900,4543295,3905,3905,3905,3905,0
20230626,130800,4543295,3905,3905,3905,3905,0
20230626,130700,4543295,3905,3905,3905,3905,0
20230626,130600,4543295,3905,3905,3905,3905,0
20230626,130500,4543295,3905,3905,3905,3905,0
20230626,130400,4543295,3905,3905,3905,3905,0
20230626,130300,4543295,3905,3930,3930,3905,30
20230626,130200,4426120,3940,3940,3940,3940,0
20230626,130100,4426120,3940,3940,3940,3940,0
20230626,130000,4426120,3940,3940,3940,3940,0
20230626,125900,4426120,3940,3940,3940,3940,0
20230626,125800,4426120,3940,3940,3940,3940,0
20230626,125700,4426120,3940,3940,3940,3940,0
20230626,125600,4426120,3940,3940,3940,3940,0
20230626,125500,4426120,3940,3940,3940,3940,0
20230626,125400,4426120,3940,3940,3940,3940,0
20230626,125300,4426120,3940,3940,3940,3940,0
20230626,125200,4426120,3940,3940,3940,3940,0
20230626,125100,4426120,3940,3940,3940,3940,0
20230626,125000,4426120,3940,3940,3940,3940,0
20230626,124900,4426120,3940,3940,3940,3940,0
20230626,124800,4426120,3940,3940,3940,3940,0
20230626,124700,4426120,3940,3940,3940,3940,0
20230626,124600,4426120,3940,3940,3940,3940,0
20230626,124500,4426120,3940,3940,3940,3940,0
20230626,124400,4426120,3940,3940,3940,3940,0
20230626,124300,4426120,3940,3940,3940,3940,0
20230626,124200,4426120,3940,3940,3940,3940,0
20230626,124100,4426120,3940,3940,3940,3940,0
20230626,124000,4426120,3940,3940,3940,3940,0
20230626,123900,4426120,3940,3940,3940,3940,0
20230626,123800,4426120,3940,3940,3940,3940,0
20230626,123700,4426120,3940,3940,3940,3940,0
20230626,123600,4426120,3940,3940,3940,3940,3
20230626,123500,4414300,3940,3940,3940,3940,3
20230626,123400,4402480,3940,3940,3940,3940,0
20230626,123300,4402480,3940,3940,3940,3940,0
20230626,123200,4402480,3940,3940,3940,3940,0
20230626,123100,4402480,3940,3940,3940,3940,0
20230626,123000,4402480,3940,3940,3940,3940,0
20230626,122900,4402480,3940,3940,3940,3940,0
20230626,122800,4402480,3940,3940,3940,3940,0
20230626,122700,4402480,3940,3940,3940,3940,0
20230626,122600,4402480,3940,3940,3940,3940,0
20230626,122500,4402480,3940,3940,3940,3940,0
20230626,122400,4402480,3940,3940,3940,3940,0
20230626,122300,4402480,3940,3940,3940,3940,0
20230626,122200,4402480,3940,3940,3940,3940,0
20230626,122100,4402480,3940,3940,3940,3940,0
20230626,122000,4402480,3940,3940,3940,3940,0
20230626,121900,4402480,3940,3940,3940,3940,0
20230626,121800,4402480,3940,3940,3940,3940,0
20230626,121700,4402480,3940,3940,3940,3940,0
20230626,121600,4402480,3940,3940,3940,3940,0
20230626,121500,4402480,3940,3940,3940,3940,0
20230626,121400,4402480,3940,3940,3940,3940,0
20230626,121300,4402480,3940,3940,3940,3940,0
20230626,121200,4402480,3940,3940,3940,3940,0
20230626,121100,4402480,3940,3940,3940,3940,0
20230626,121000,4402480,3940,3940,3940,3940,0
20230626,120900,4402480,3940,3940,3940,3940,0
20230626,120800,4402480,3940,3940,3940,3940,0
20230626,120700,4402480,3940,3940,3940,3940,0
20230626,120600,4402480,3940,3940,3940,3940,0
20230626,120500,4402480,3940,3940,3940,3940,0
20230626,120400,4402480,3940,3940,3940,3940,0
20230626,120300,4402480,3940,3940,3940,3940,0
20230626,120200,4402480,3940,3940,3940,3940,0
20230626,120100,4402480,3940,3940,3940,3940,0
20230626,120000,4402480,3940,3940,3940,3940,0
20230626,115900,4402480,3940,3940,3940,3940,0
20230626,115800,4402480,3940,3940,3940,3940,0
20230626,115700,4402480,3940,3940,3940,3940,0
20230626,115600,4402480,3940,3940,3940,3940,0
20230626,115500,4402480,3940,3900,3940,3900,151
20230626,115400,3813540,3900,3930,3930,3900,182
20230626,115300,3103710,3940,3940,3940,3940,0
20230626,115200,3103710,3940,3940,3940,3940,0
20230626,115100,3103710,3940,3940,3940,3940,0
20230626,115000,3103710,3940,3940,3940,3940,0
20230626,114900,3103710,3940,3940,3940,3940,0
20230626,114800,3103710,3940,3940,3940,3940,1
20230626,114700,3099770,3940,3940,3940,3940,0
20230626,114600,3099770,3940,3940,3940,3940,0
20230626,114500,3099770,3940,3940,3940,3940,2
20230626,114400,3091890,3940,3940,3940,3940,0
20230626,114300,3091890,3940,3940,3940,3940,0
20230626,114200,3091890,3940,3940,3940,3940,0
20230626,114100,3091890,3940,3905,3940,3900,64
20230626,114000,2842095,3940,3940,3940,3940,21
20230626,113900,2759355,3945,3945,3945,3945,0
20230626,113800,2759355,3945,3945,3945,3945,0
20230626,113700,2759355,3945,3945,3945,3945,4
20230626,113600,2743575,3940,3940,3940,3940,0
20230626,113500,2743575,3940,3940,3940,3940,0
20230626,113400,2743575,3940,3940,3940,3940,0
20230626,113300,2743575,3940,3940,3940,3940,230
20230626,113200,1837375,3940,3940,3940,3940,0
20230626,113100,1837375,3940,3940,3940,3940,0
20230626,113000,1837375,3940,3940,3940,3940,0
20230626,112900,1837375,3940,3910,3940,3900,128
20230626,112800,1337480,3945,3945,3945,3945,0
20230626,112700,1337480,3945,3945,3945,3945,0
20230626,112600,1337480,3945,3945,3945,3945,0
20230626,112500,1337480,3945,3945,3945,3945,0
20230626,112400,1337480,3945,3945,3945,3945,0
20230626,112300,1337480,3945,3945,3945,3945,0
20230626,112200,1337480,3945,3945,3945,3945,0
20230626,112100,1337480,3945,3945,3945,3945,0
20230626,112000,1337480,3945,3945,3945,3945,0
20230626,111900,1337480,3945,3945,3945,3945,0
20230626,111800,1337480,3945,3945,3945,3945,0
20230626,111700,1337480,3945,3945,3945,3945,0
20230626,111600,1337480,3945,3945,3945,3945,1
20230626,111500,1333535,3945,3945,3945,3945,1
20230626,111400,1329590,3945,3945,3945,3945,0
20230626,111300,1329590,3945,3945,3945,3945,0
20230626,111200,1329590,3945,3945,3945,3945,0
20230626,111100,1329590,3945,3945,3945,3945,0
20230626,111000,1329590,3945,3945,3945,3945,0
20230626,110900,1329590,3945,3945,3945,3945,0
20230626,110800,1329590,3945,3945,3945,3945,0
20230626,110700,1329590,3945,3945,3945,3945,0
20230626,110600,1329590,3945,3945,3945,3945,0
20230626,110500,1329590,3945,3945,3945,3945,0
20230626,110400,1329590,3945,3945,3945,3945,0
20230626,110300,1329590,3945,3945,3945,3945,0
20230626,110200,1329590,3945,3945,3945,3945,0
20230626,110100,1329590,3945,3945,3945,3945,0
20230626,110000,1329590,3945,3945,3945,3945,0
20230626,105900,1329590,3945,3945,3945,3945,0
20230626,105800,1329590,3945,3945,3945,3945,0
20230626,105700,1329590,3945,3945,3945,3945,0
20230626,105600,1329590,3945,3945,3945,3945,0
20230626,105500,1329590,3945,3945,3945,3945,0
20230626,105400,1329590,3945,3945,3945,3945,0
20230626,105300,1329590,3945,3945,3945,3945,0
20230626,105200,1329590,3945,3945,3945,3945,0
20230626,105100,1329590,3945,3945,3945,3945,0
20230626,105000,1329590,3945,3945,3945,3945,0
20230626,104900,1329590,3945,3945,3945,3945,0
20230626,104800,1329590,3945,3945,3945,3945,0
20230626,104700,1329590,3945,3945,3945,3945,0
20230626,104600,1329590,3945,3945,3945,3945,0
20230626,104500,1329590,3945,3945,3945,3945,0
20230626,104400,1329590,3945,3945,3945,3945,0
20230626,104300,1329590,3945,3945,3945,3945,0
20230626,104200,1329590,3945,3945,3945,3945,0
20230626,104100,1329590,3945,3945,3945,3945,0
20230626,104000,1329590,3945,3945,3945,3945,0
20230626,103900,1329590,3945,3945,3945,3945,0
20230626,103800,1329590,3945,3945,3945,3945,0
20230626,103700,1329590,3945,3945,3945,3945,0
20230626,103600,1329590,3945,3945,3945,3945,0
20230626,103500,1329590,3945,3945,3945,3945,0
20230626,103400,1329590,3945,3945,3945,3945,0
20230626,103300,1329590,3945,3945,3945,3945,0
20230626,103200,1329590,3945,3945,3945,3945,0
20230626,103100,1329590,3945,3945,3945,3945,0
20230626,103000,1329590,3945,3945,3945,3945,29
20230626,102900,1215185,3945,3945,3945,3945,0
20230626,102800,1215185,3945,3945,3945,3945,0
20230626,102700,1215185,3945,3945,3945,3945,0
20230626,102600,1215185,3945,3945,3945,3945,1
20230626,102500,1211240,3945,3945,3945,3945,0
20230626,102400,1211240,3945,3945,3945,3945,0
20230626,102300,1211240,3945,3945,3945,3945,0
20230626,102200,1211240,3945,3945,3945,3945,0
20230626,102100,1211240,3945,3945,3945,3945,0
20230626,102000,1211240,3945,3945,3945,3945,0
20230626,101900,1211240,3945,3945,3945,3945,0
20230626,101800,1211240,3945,3945,3945,3945,0
20230626,101700,1211240,3945,3945,3945,3945,0
20230626,101600,1211240,3945,3945,3945,3945,0
20230626,101500,1211240,3945,3945,3945,3945,0
20230626,101400,1211240,3945,3945,3945,3945,0
20230626,101300,1211240,3945,3945,3945,3945,0
20230626,101200,1211240,3945,3945,3945,3945,0
20230626,101100,1211240,3945,3945,3945,3945,0
20230626,101000,1211240,3945,3945,3945,3945,0
20230626,100900,1211240,3945,3945,3945,3945,0
20230626,100800,1211240,3945,3945,3945,3945,1
20230626,100700,1207295,3900,3900,3900,3900,0
20230626,100600,1207295,3900,3900,3900,3900,0
20230626,100500,1207295,3900,3900,3900,3900,0
20230626,100400,1207295,3900,3900,3900,3900,0
20230626,100300,1207295,3900,3930,3930,3900,159
20230626,100200,587140,3940,3940,3940,3940,0
20230626,100100,587140,3940,3940,3940,3940,0
20230626,100000,587140,3940,3940,3940,3940,0
20230626,095900,587140,3940,3940,3940,3940,0
20230626,095800,587140,3940,3940,3940,3940,0
20230626,095700,587140,3940,3940,3940,3940,2
20230626,095600,579260,3945,3945,3945,3945,0
20230626,095500,579260,3945,3945,3945,3945,1
20230626,095400,575315,3945,3945,3945,3945,0
20230626,095300,575315,3945,3945,3945,3945,0
20230626,095200,575315,3945,3945,3945,3945,0
20230626,095100,575315,3945,3945,3945,3945,0
20230626,095000,575315,3945,3945,3945,3945,0
20230626,094900,575315,3945,3945,3945,3945,0
20230626,094800,575315,3945,3945,3945,3945,0
20230626,094700,575315,3945,3945,3945,3945,0
20230626,094600,575315,3945,3945,3945,3945,76
20230626,094500,275495,3945,3945,3945,3945,0
20230626,094400,275495,3945,3945,3945,3945,0
20230626,094300,275495,3945,3945,3945,3945,24
20230626,094200,180815,3945,3945,3945,3945,1
20230626,094100,176870,3945,3945,3945,3945,0
20230626,094000,176870,3945,3945,3945,3945,3
20230626,093900,165035,3985,3985,3985,3985,0
20230626,093800,165035,3985,3985,3985,3985,0
20230626,093700,165035,3985,3985,3985,3985,0
20230626,093600,165035,3985,3985,3985,3985,0
20230626,093500,165035,3985,3985,3985,3985,0
20230626,093400,165035,3985,3985,3985,3985,1
20230626,093300,161050,3985,3985,3985,3985,0
20230626,093200,161050,3985,3985,3985,3985,0
20230626,093100,161050,3985,3985,3985,3985,0
20230626,093000,161050,3985,3985,3985,3985,0
20230626,092900,161050,3985,3985,3985,3985,0
20230626,092800,161050,3985,3985,3985,3985,0
20230626,092700,161050,3985,3985,3985,3985,0
20230626,092600,161050,3985,3985,3985,3985,0
20230626,092500,161050,3985,3985,3985,3985,0
20230626,092400,161050,3985,3940,3985,3940,2
20230626,092300,153125,3940,3940,3940,3940,5
20230626,092200,133425,3985,3985,3985,3985,0
20230626,092100,133425,3985,3985,3985,3985,0
20230626,092000,133425,3985,3985,3985,3985,0
20230626,091900,133425,3985,3985,3985,3985,0
20230626,091800,133425,3985,3985,3985,3985,0
20230626,091700,133425,3985,3985,3985,3985,0
20230626,091600,133425,3985,3985,3985,3985,1
20230626,091500,129440,3955,3955,3955,3955,0
20230626,091400,129440,3955,3955,3955,3955,1
20230626,091300,125485,3990,3990,3990,3990,0
20230626,091200,125485,3990,3990,3990,3990,0
20230626,091100,125485,3990,3990,3990,3990,0
20230626,091000,125485,3990,3990,3990,3990,0
20230626,090900,125485,3990,3990,3990,3990,0
20230626,090800,125485,3990,3990,3990,3990,0
20230626,090700,125485,3990,3990,3990,3990,0
20230626,090600,125485,3990,3990,3990,3990,5
20230626,090500,105535,3990,3990,3990,3990,0
20230626,090400,105535,3990,3990,3990,3990,0
20230626,090300,105535,3990,3990,3990,3990,0
20230626,090200,105535,3990,3990,3990,3990,0
20230626,090100,105535,3990,3990,3990,3990,0
20230626,090000,105535,3990,3900,3990,3900,27