stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,200000,37981910,4000,4000,4000,4000,2
20230628,195900,37981910,4000,4000,4000,4000,0
20230628,195800,37981910,4000,4000,4000,4000,0
20230628,195700,37981910,4000,4000,4000,4000,0
20230628,195600,37981910,4000,4000,4000,4000,0
20230628,195500,37981910,4000,4000,4000,4000,0
20230628,195400,37981910,4000,4000,4000,4000,0
20230628,195300,37981910,4000,4000,4000,4000,0
20230628,195200,37981910,4000,4000,4000,4000,0
20230628,195100,37981910,4000,4000,4000,4000,0
20230628,195000,37981910,4000,4000,4000,4000,0
20230628,194900,37981910,4000,4000,4000,4000,0
20230628,194800,37981910,4000,4000,4000,4000,0
20230628,194700,37981910,4000,4000,4000,4000,0
20230628,194600,37981910,4000,4000,4000,4000,0
20230628,194500,37981910,4000,4000,4000,4000,0
20230628,194400,37981910,4000,4000,4000,4000,0
20230628,194300,37981910,4000,4000,4000,4000,0
20230628,194200,37981910,4000,4000,4000,4000,0
20230628,194100,37981910,4000,4000,4000,4000,0
20230628,194000,37981910,4000,4000,4000,4000,0
20230628,193900,37981910,4000,4000,4000,4000,0
20230628,193800,37981910,4000,4000,4000,4000,0
20230628,193700,37981910,4000,4000,4000,4000,0
20230628,193600,37981910,4000,4000,4000,4000,0
20230628,193500,37981910,4000,4000,4000,4000,0
20230628,193400,37981910,4000,4000,4000,4000,0
20230628,193300,37981910,4000,4000,4000,4000,0
20230628,193200,37981910,4000,4000,4000,4000,0
20230628,193100,37981910,4000,4000,4000,4000,0
20230628,193000,37981910,4000,4000,4000,4000,2
20230628,192900,37981910,4000,4000,4000,4000,0
20230628,192800,37981910,4000,4000,4000,4000,0
20230628,192700,37981910,4000,4000,4000,4000,0
20230628,192600,37981910,4000,4000,4000,4000,0
20230628,192500,37981910,4000,4000,4000,4000,0
20230628,192400,37981910,4000,4000,4000,4000,0
20230628,192300,37981910,4000,4000,4000,4000,0
20230628,192200,37981910,4000,4000,4000,4000,0
20230628,192100,37981910,4000,4000,4000,4000,0
20230628,192000,37981910,4000,4000,4000,4000,0
20230628,191900,37981910,4000,4000,4000,4000,0
20230628,191800,37981910,4000,4000,4000,4000,0
20230628,191700,37981910,4000,4000,4000,4000,0
20230628,191600,37981910,4000,4000,4000,4000,0
20230628,191500,37981910,4000,4000,4000,4000,0
20230628,191400,37981910,4000,4000,4000,4000,0
20230628,191300,37981910,4000,4000,4000,4000,0
20230628,191200,37981910,4000,4000,4000,4000,0
20230628,191100,37981910,4000,4000,4000,4000,0
20230628,191000,37981910,4000,4000,4000,4000,0
20230628,190900,37981910,4000,4000,4000,4000,0
20230628,190800,37981910,4000,4000,4000,4000,0
20230628,190700,37981910,4000,4000,4000,4000,0
20230628,190600,37981910,4000,4000,4000,4000,0
20230628,190500,37981910,4000,4000,4000,4000,0
20230628,190400,37981910,4000,4000,4000,4000,0
20230628,190300,37981910,4000,4000,4000,4000,0
20230628,190200,37981910,4000,4000,4000,4000,0
20230628,190100,37981910,4000,4000,4000,4000,0
20230628,190000,37981910,4000,4000,4000,4000,2
20230628,185900,37981910,4000,4000,4000,4000,0
20230628,185800,37981910,4000,4000,4000,4000,0
20230628,185700,37981910,4000,4000,4000,4000,0
20230628,185600,37981910,4000,4000,4000,4000,0
20230628,185500,37981910,4000,4000,4000,4000,0
20230628,185400,37981910,4000,4000,4000,4000,0
20230628,185300,37981910,4000,4000,4000,4000,0
20230628,185200,37981910,4000,4000,4000,4000,0
20230628,185100,37981910,4000,4000,4000,4000,0
20230628,185000,37981910,4000,4000,4000,4000,0
20230628,184900,37981910,4000,4000,4000,4000,0
20230628,184800,37981910,4000,4000,4000,4000,0
20230628,184700,37981910,4000,4000,4000,4000,0
20230628,184600,37981910,4000,4000,4000,4000,0
20230628,184500,37981910,4000,4000,4000,4000,0
20230628,184400,37981910,4000,4000,4000,4000,0
20230628,184300,37981910,4000,4000,4000,4000,0
20230628,184200,37981910,4000,4000,4000,4000,0
20230628,184100,37981910,4000,4000,4000,4000,0
20230628,184000,37981910,4000,4000,4000,4000,0
20230628,183900,37981910,4000,4000,4000,4000,0
20230628,183800,37981910,4000,4000,4000,4000,0
20230628,183700,37981910,4000,4000,4000,4000,0
20230628,183600,37981910,4000,4000,4000,4000,0
20230628,183500,37981910,4000,4000,4000,4000,0
20230628,183400,37981910,4000,4000,4000,4000,0
20230628,183300,37981910,4000,4000,4000,4000,0
20230628,183200,37981910,4000,4000,4000,4000,0
20230628,183100,37981910,4000,4000,4000,4000,0
20230628,183000,37981910,4000,4000,4000,4000,2
20230628,182900,37981910,4000,4000,4000,4000,0
20230628,182800,37981910,4000,4000,4000,4000,0
20230628,182700,37981910,4000,4000,4000,4000,0
20230628,182600,37981910,4000,4000,4000,4000,0
20230628,182500,37981910,4000,4000,4000,4000,0
20230628,182400,37981910,4000,4000,4000,4000,0
20230628,182300,37981910,4000,4000,4000,4000,0
20230628,182200,37981910,4000,4000,4000,4000,0
20230628,182100,37981910,4000,4000,4000,4000,0
20230628,182000,37981910,4000,4000,4000,4000,0
20230628,181900,37981910,4000,4000,4000,4000,0
20230628,181800,37981910,4000,4000,4000,4000,0
20230628,181700,37981910,4000,4000,4000,4000,0
20230628,181600,37981910,4000,4000,4000,4000,0
20230628,181500,37981910,4000,4000,4000,4000,0
20230628,181400,37981910,4000,4000,4000,4000,0
20230628,181300,37981910,4000,4000,4000,4000,0
20230628,181200,37981910,4000,4000,4000,4000,0
20230628,181100,37981910,4000,4000,4000,4000,0
20230628,181000,37981910,4000,4000,4000,4000,0
20230628,180900,37981910,4000,4000,4000,4000,0
20230628,180800,37981910,4000,4000,4000,4000,0
20230628,180700,37981910,4000,4000,4000,4000,0
20230628,180600,37981910,4000,4000,4000,4000,0
20230628,180500,37981910,4000,4000,4000,4000,0
20230628,180400,37981910,4000,4000,4000,4000,0
20230628,180300,37981910,4000,4000,4000,4000,0
20230628,180200,37981910,4000,4000,4000,4000,0
20230628,180100,37981910,4000,4000,4000,4000,0
20230628,180000,37981910,4000,4000,4000,4000,2
20230628,175900,37981910,4000,4000,4000,4000,0
20230628,175800,37981910,4000,4000,4000,4000,0
20230628,175700,37981910,4000,4000,4000,4000,0
20230628,175600,37981910,4000,4000,4000,4000,0
20230628,175500,37981910,4000,4000,4000,4000,0
20230628,175400,37981910,4000,4000,4000,4000,0
20230628,175300,37981910,4000,4000,4000,4000,0
20230628,175200,37981910,4000,4000,4000,4000,0
20230628,175100,37981910,4000,4000,4000,4000,0
20230628,175000,37981910,4000,4000,4000,4000,0
20230628,174900,37981910,4000,4000,4000,4000,0
20230628,174800,37981910,4000,4000,4000,4000,0
20230628,174700,37981910,4000,4000,4000,4000,0
20230628,174600,37981910,4000,4000,4000,4000,0
20230628,174500,37981910,4000,4000,4000,4000,0
20230628,174400,37981910,4000,4000,4000,4000,0
20230628,174300,37981910,4000,4000,4000,4000,0
20230628,174200,37981910,4000,4000,4000,4000,0
20230628,174100,37981910,4000,4000,4000,4000,0
20230628,174000,37981910,4000,4000,4000,4000,0
20230628,173900,37981910,4000,4000,4000,4000,0
20230628,173800,37981910,4000,4000,4000,4000,0
20230628,173700,37981910,4000,4000,4000,4000,0
20230628,173600,37981910,4000,4000,4000,4000,0
20230628,173500,37981910,4000,4000,4000,4000,0
20230628,173400,37981910,4000,4000,4000,4000,0
20230628,173300,37981910,4000,4000,4000,4000,0
20230628,173200,37981910,4000,4000,4000,4000,0
20230628,173100,37981910,4000,4000,4000,4000,0
20230628,173000,37981910,4000,4000,4000,4000,2
20230628,172900,37981910,4000,4000,4000,4000,0
20230628,172800,37981910,4000,4000,4000,4000,0
20230628,172700,37981910,4000,4000,4000,4000,0
20230628,172600,37981910,4000,4000,4000,4000,0
20230628,172500,37981910,4000,4000,4000,4000,0
20230628,172400,37981910,4000,4000,4000,4000,0
20230628,172300,37981910,4000,4000,4000,4000,0
20230628,172200,37981910,4000,4000,4000,4000,0
20230628,172100,37981910,4000,4000,4000,4000,0
20230628,172000,37981910,4000,4000,4000,4000,0
20230628,171900,37981910,4000,4000,4000,4000,0
20230628,171800,37981910,4000,4000,4000,4000,0
20230628,171700,37981910,4000,4000,4000,4000,0
20230628,171600,37981910,4000,4000,4000,4000,0
20230628,171500,37981910,4000,4000,4000,4000,0
20230628,171400,37981910,4000,4000,4000,4000,0
20230628,171300,37981910,4000,4000,4000,4000,0
20230628,171200,37981910,4000,4000,4000,4000,0
20230628,171100,37981910,4000,4000,4000,4000,0
20230628,171000,37981910,4000,4000,4000,4000,0
20230628,170900,37981910,4000,4000,4000,4000,0
20230628,170800,37981910,4000,4000,4000,4000,0
20230628,170700,37981910,4000,4000,4000,4000,0
20230628,170600,37981910,4000,4000,4000,4000,0
20230628,170500,37981910,4000,4000,4000,4000,0
20230628,170400,37981910,4000,4000,4000,4000,0
20230628,170300,37981910,4000,4000,4000,4000,0
20230628,170200,37981910,4000,4000,4000,4000,0
20230628,170100,37981910,4000,4000,4000,4000,0
20230628,170000,37981910,4000,4000,4000,4000,2
20230628,165900,37981910,4000,4000,4000,4000,0
20230628,165800,37981910,4000,4000,4000,4000,0
20230628,165700,37981910,4000,4000,4000,4000,0
20230628,165600,37981910,4000,4000,4000,4000,0
20230628,165500,37981910,4000,4000,4000,4000,0
20230628,165400,37981910,4000,4000,4000,4000,0
20230628,165300,37981910,4000,4000,4000,4000,0
20230628,165200,37981910,4000,4000,4000,4000,0
20230628,165100,37981910,4000,4000,4000,4000,0
20230628,165000,37981910,4000,4000,4000,4000,0
20230628,164900,37981910,4000,4000,4000,4000,0
20230628,164800,37981910,4000,4000,4000,4000,0
20230628,164700,37981910,4000,4000,4000,4000,0
20230628,164600,37981910,4000,4000,4000,4000,0
20230628,164500,37981910,4000,4000,4000,4000,0
20230628,164400,37981910,4000,4000,4000,4000,0
20230628,164300,37981910,4000,4000,4000,4000,0
20230628,164200,37981910,4000,4000,4000,4000,0
20230628,164100,37981910,4000,4000,4000,4000,0
20230628,164000,37981910,4000,4000,4000,4000,0
20230628,163900,37981910,4000,4000,4000,4000,0
20230628,163800,37981910,4000,4000,4000,4000,0
20230628,163700,37981910,4000,4000,4000,4000,0
20230628,163600,37981910,4000,4000,4000,4000,0
20230628,163500,37981910,4000,4000,4000,4000,0
20230628,163400,37981910,4000,4000,4000,4000,0
20230628,163300,37981910,4000,4000,4000,4000,0
20230628,163200,37981910,4000,4000,4000,4000,0
20230628,163100,37981910,4000,4000,4000,4000,0
20230628,163000,37981910,4000,4000,4000,4000,2
20230628,162900,37981910,4000,4000,4000,4000,0
20230628,162800,37981910,4000,4000,4000,4000,0
20230628,162700,37981910,4000,4000,4000,4000,0
20230628,162600,37981910,4000,4000,4000,4000,0
20230628,162500,37981910,4000,4000,4000,4000,0
20230628,162400,37981910,4000,4000,4000,4000,0
20230628,162300,37981910,4000,4000,4000,4000,0
20230628,162200,37981910,4000,4000,4000,4000,0
20230628,162100,37981910,4000,4000,4000,4000,0
20230628,162000,37981910,4000,4000,4000,4000,0
20230628,161900,37981910,4000,4000,4000,4000,0
20230628,161800,37981910,4000,4000,4000,4000,0
20230628,161700,37981910,4000,4000,4000,4000,0
20230628,161600,37981910,4000,4000,4000,4000,0
20230628,161500,37981910,4000,4000,4000,4000,0
20230628,161400,37981910,4000,4000,4000,4000,0
20230628,161300,37981910,4000,4000,4000,4000,0
20230628,161200,37981910,4000,4000,4000,4000,0
20230628,161100,37981910,4000,4000,4000,4000,0
20230628,161000,37981910,4000,4000,4000,4000,0
20230628,160900,37981910,4000,4000,4000,4000,0
20230628,160800,37981910,4000,4000,4000,4000,0
20230628,160700,37981910,4000,4000,4000,4000,0
20230628,160600,37981910,4000,4000,4000,4000,0
20230628,160500,37981910,4000,4000,4000,4000,0
20230628,160400,37981910,4000,4000,4000,4000,0
20230628,160300,37981910,4000,4000,4000,4000,0
20230628,160200,37981910,4000,4000,4000,4000,0
20230628,160100,37981910,4000,4000,4000,4000,0
20230628,160000,37981910,4000,4000,4000,4000,2
20230628,155900,37981910,4000,4000,4000,4000,0
20230628,155800,37981910,4000,4000,4000,4000,0
20230628,155700,37981910,4000,4000,4000,4000,0
20230628,155600,37981910,4000,4000,4000,4000,0
20230628,155500,37981910,4000,4000,4000,4000,0
20230628,155400,37981910,4000,4000,4000,4000,0
20230628,155300,37981910,4000,4000,4000,4000,0
20230628,155200,37981910,4000,4000,4000,4000,0
20230628,155100,37981910,4000,4000,4000,4000,0
20230628,155000,37981910,4000,4000,4000,4000,0
20230628,154900,37981910,4000,4000,4000,4000,0
20230628,154800,37981910,4000,4000,4000,4000,0
20230628,154700,37981910,4000,4000,4000,4000,0
20230628,154600,37981910,4000,4000,4000,4000,0
20230628,154500,37981910,4000,4000,4000,4000,0
20230628,154400,37981910,4000,4000,4000,4000,0
20230628,154300,37981910,4000,4000,4000,4000,0
20230628,154200,37981910,4000,4000,4000,4000,0
20230628,154100,37981910,4000,4000,4000,4000,0
20230628,154000,37981910,4000,4000,4000,4000,0
20230628,153900,37981910,4000,4000,4000,4000,0
20230628,153800,37981910,4000,4000,4000,4000,0
20230628,153700,37981910,4000,4000,4000,4000,0
20230628,153600,37981910,4000,4000,4000,4000,0
20230628,153500,37981910,4000,4000,4000,4000,0
20230628,153400,37981910,4000,4000,4000,4000,0
20230628,153300,37981910,4000,4000,4000,4000,0
20230628,153200,37981910,4000,4000,4000,4000,0
20230628,153100,37981910,4000,4000,4000,4000,0
20230628,153000,37981910,4000,4000,4000,4000,4
20230628,152900,37973910,4000,4000,4000,4000,0
20230628,152800,37973910,4000,4000,4000,4000,0
20230628,152700,37973910,4000,4000,4000,4000,0
20230628,152600,37973910,4000,4000,4000,4000,0
20230628,152500,37973910,4000,4000,4000,4000,0
20230628,152400,37973910,4000,4000,4000,4000,0
20230628,152300,37973910,4000,4000,4000,4000,0
20230628,152200,37973910,4000,4000,4000,4000,0
20230628,152100,37973910,4000,4000,4000,4000,0
20230628,152000,37973910,4000,4000,4000,4000,0
20230628,151900,37973910,4000,3970,4000,3965,170
20230628,151800,37299575,4000,4000,4000,4000,0
20230628,151700,37299575,4000,4000,4000,4000,0
20230628,151600,37299575,4000,4000,4000,4000,0
20230628,151500,37299575,4000,4000,4000,4000,0
20230628,151400,37299575,4000,4000,4000,4000,0
20230628,151300,37299575,4000,4000,4000,4000,0
20230628,151200,37299575,4000,4000,4000,4000,0
20230628,151100,37299575,4000,4000,4000,4000,0
20230628,151000,37299575,4000,4000,4000,4000,0
20230628,150900,37299575,4000,4000,4000,4000,0
20230628,150800,37299575,4000,4000,4000,4000,0
20230628,150700,37299575,4000,3980,4000,3980,1001
20230628,150600,33315575,4000,4000,4000,4000,0
20230628,150500,33315575,4000,4000,4000,4000,0
20230628,150400,33315575,4000,4000,4000,4000,0
20230628,150300,33315575,4000,4000,4000,4000,0
20230628,150200,33315575,4000,4000,4000,4000,0
20230628,150100,33315575,4000,4000,4000,4000,0
20230628,150000,33315575,4000,4000,4000,4000,0
20230628,145900,33315575,4000,4000,4000,4000,0
20230628,145800,33315575,4000,4000,4000,4000,0
20230628,145700,33315575,4000,4000,4000,4000,0
20230628,145600,33315575,4000,4000,4000,4000,0
20230628,145500,33315575,4000,4000,4000,4000,0
20230628,145400,33315575,4000,4000,4000,4000,0
20230628,145300,33315575,4000,4000,4000,4000,0
20230628,145200,33315575,4000,4000,4000,4000,0
20230628,145100,33315575,4000,4000,4000,4000,0
20230628,145000,33315575,4000,4000,4000,4000,0
20230628,144900,33315575,4000,4000,4000,4000,0
20230628,144800,33315575,4000,4000,4000,4000,0
20230628,144700,33315575,4000,4000,4000,4000,0
20230628,144600,33315575,4000,3975,4000,3975,42
20230628,144500,33148575,4000,4000,4000,4000,0
20230628,144400,33148575,4000,4000,4000,4000,0
20230628,144300,33148575,4000,4000,4000,4000,0
20230628,144200,33148575,4000,4000,4000,4000,0
20230628,144100,33148575,4000,4000,4000,4000,0
20230628,144000,33148575,4000,4000,4000,4000,0
20230628,143900,33148575,4000,4000,4000,4000,0
20230628,143800,33148575,4000,4000,4000,4000,0
20230628,143700,33148575,4000,4000,4000,4000,0
20230628,143600,33148575,4000,3995,4000,3995,9
20230628,143500,33112595,3980,3980,3980,3980,0
20230628,143400,33112595,3980,3980,3980,3980,0
20230628,143300,33112595,3980,3980,3980,3980,0
20230628,143200,33112595,3980,3980,3980,3980,0
20230628,143100,33112595,3980,3980,3980,3980,0
20230628,143000,33112595,3980,3980,3980,3980,0
20230628,142900,33112595,3980,3980,3980,3980,0
20230628,142800,33112595,3980,3985,3985,3980,4
20230628,142700,33096660,4000,4000,4000,4000,1
20230628,142600,33092660,4000,4000,4000,4000,0
20230628,142500,33092660,4000,4000,4000,4000,0
20230628,142400,33092660,4000,4000,4000,4000,0
20230628,142300,33092660,4000,4000,4000,4000,0
20230628,142200,33092660,4000,4000,4000,4000,0
20230628,142100,33092660,4000,4000,4000,4000,0
20230628,142000,33092660,4000,4000,4000,4000,0
20230628,141900,33092660,4000,4000,4000,4000,0
20230628,141800,33092660,4000,4000,4000,4000,0
20230628,141700,33092660,4000,3980,4000,3975,1101
20230628,141600,28715660,4005,4005,4005,4005,0
20230628,141500,28715660,4005,4005,4005,4005,0
20230628,141400,28715660,4005,4005,4005,4005,0
20230628,141300,28715660,4005,4005,4005,4005,0
20230628,141200,28715660,4005,4005,4005,4005,0
20230628,141100,28715660,4005,4005,4005,4005,0
20230628,141000,28715660,4005,4005,4005,4005,0
20230628,140900,28715660,4005,4005,4005,4005,0
20230628,140800,28715660,4005,4005,4005,4005,0
20230628,140700,28715660,4005,4005,4005,4005,0
20230628,140600,28715660,4005,4005,4005,4005,0
20230628,140500,28715660,4005,4005,4005,4005,0
20230628,140400,28715660,4005,4005,4005,4005,0
20230628,140300,28715660,4005,4005,4005,4005,0
20230628,140200,28715660,4005,4005,4005,4005,0
20230628,140100,28715660,4005,4005,4005,4005,0
20230628,140000,28715660,4005,4005,4005,4005,0
20230628,135900,28715660,4005,4005,4005,4005,0
20230628,135800,28715660,4005,4005,4005,4005,0
20230628,135700,28715660,4005,4005,4005,4005,0
20230628,135600,28715660,4005,4005,4005,4005,0
20230628,135500,28715660,4005,4005,4005,4005,0
20230628,135400,28715660,4005,4005,4005,4005,0
20230628,135300,28715660,4005,4005,4005,4005,0
20230628,135200,28715660,4005,4005,4005,4005,0
20230628,135100,28715660,4005,4005,4005,4005,0
20230628,135000,28715660,4005,4005,4005,4005,0
20230628,134900,28715660,4005,4005,4005,4005,0
20230628,134800,28715660,4005,4005,4005,4005,0
20230628,134700,28715660,4005,4005,4005,4005,0
20230628,134600,28715660,4005,4005,4005,4005,0
20230628,134500,28715660,4005,4005,4005,4005,0
20230628,134400,28715660,4005,3995,4005,3920,531
20230628,134300,26613745,4005,4005,4005,4005,0
20230628,134200,26613745,4005,4005,4005,4005,0
20230628,134100,26613745,4005,4005,4005,4005,0
20230628,134000,26613745,4005,4005,4005,4005,0
20230628,133900,26613745,4005,4005,4005,4005,0
20230628,133800,26613745,4005,4005,4005,4005,0
20230628,133700,26613745,4005,4005,4005,4005,0
20230628,133600,26613745,4005,4005,4005,4005,31
20230628,133500,26489590,4005,4005,4005,4005,0
20230628,133400,26489590,4005,4005,4005,4005,0
20230628,133300,26489590,4005,4005,4005,4005,0
20230628,133200,26489590,4005,4005,4005,4005,2
20230628,133100,26481580,4005,4005,4005,4005,0
20230628,133000,26481580,4005,4005,4005,4005,0
20230628,132900,26481580,4005,4005,4005,4005,0
20230628,132800,26481580,4005,3995,4005,3990,1001
20230628,132700,22487530,4005,4005,4005,4005,0
20230628,132600,22487530,4005,4005,4005,4005,0
20230628,132500,22487530,4005,4005,4005,4005,0
20230628,132400,22487530,4005,4005,4005,4005,0
20230628,132300,22487530,4005,4005,4005,4005,0
20230628,132200,22487530,4005,4005,4005,4005,0
20230628,132100,22487530,4005,4005,4005,4005,0
20230628,132000,22487530,4005,4005,4005,4005,0
20230628,131900,22487530,4005,4005,4005,4005,0
20230628,131800,22487530,4005,4005,4005,4005,0
20230628,131700,22487530,4005,4005,4005,4005,0
20230628,131600,22487530,4005,4005,4005,4005,0
20230628,131500,22487530,4005,4005,4005,4005,0
20230628,131400,22487530,4005,4005,4005,4005,0
20230628,131300,22487530,4005,4005,4005,4005,0
20230628,131200,22487530,4005,4005,4005,4005,0
20230628,131100,22487530,4005,4005,4005,4005,0
20230628,131000,22487530,4005,4005,4005,4005,1
20230628,130900,22483525,3990,3990,3990,3990,0
20230628,130800,22483525,3990,3990,3990,3990,0
20230628,130700,22483525,3990,3990,3990,3990,0
20230628,130600,22483525,3990,3990,3990,3990,0
20230628,130500,22483525,3990,3990,3990,3990,0
20230628,130400,22483525,3990,3990,3990,3990,0
20230628,130300,22483525,3990,3990,3990,3990,5
20230628,130200,22463575,4010,4010,4010,4010,0
20230628,130100,22463575,4010,4010,4010,4010,0
20230628,130000,22463575,4010,4010,4010,4010,0
20230628,125900,22463575,4010,4010,4010,4010,0
20230628,125800,22463575,4010,4010,4010,4010,0
20230628,125700,22463575,4010,4010,4010,4010,0
20230628,125600,22463575,4010,4010,4010,4010,0
20230628,125500,22463575,4010,4010,4010,4010,0
20230628,125400,22463575,4010,4010,4010,4010,1
20230628,125300,22459565,4010,4010,4010,4010,1
20230628,125200,22455555,4010,4010,4010,4010,0
20230628,125100,22455555,4010,4010,4010,4010,0
20230628,125000,22455555,4010,4010,4010,4010,0
20230628,124900,22455555,4010,4010,4010,4010,0
20230628,124800,22455555,4010,4010,4010,4010,0
20230628,124700,22455555,4010,4010,4010,4010,0
20230628,124600,22455555,4010,4010,4010,4010,0
20230628,124500,22455555,4010,4010,4010,4010,0
20230628,124400,22455555,4010,4010,4010,4010,0
20230628,124300,22455555,4010,4010,4010,4010,0
20230628,124200,22455555,4010,4010,4010,4010,0
20230628,124100,22455555,4010,4010,4010,4010,0
20230628,124000,22455555,4010,4010,4010,4010,0
20230628,123900,22455555,4010,4010,4010,4010,0
20230628,123800,22455555,4010,4010,4010,4010,0
20230628,123700,22455555,4010,4010,4010,4010,0
20230628,123600,22455555,4010,4010,4010,4010,0
20230628,123500,22455555,4010,4010,4010,4010,0
20230628,123400,22455555,4010,4010,4010,4010,0
20230628,123300,22455555,4010,4010,4010,4010,0
20230628,123200,22455555,4010,4010,4010,4010,0
20230628,123100,22455555,4010,4010,4010,4010,0
20230628,123000,22455555,4010,4010,4010,4010,1
20230628,122900,22451545,3985,3985,3985,3985,0
20230628,122800,22451545,3985,3985,3985,3985,0
20230628,122700,22451545,3985,3985,3985,3985,0
20230628,122600,22451545,3985,3985,3985,3985,0
20230628,122500,22451545,3985,3985,3985,3985,0
20230628,122400,22451545,3985,3985,3985,3985,0
20230628,122300,22451545,3985,3985,3985,3985,0
20230628,122200,22451545,3985,3985,3985,3985,0
20230628,122100,22451545,3985,3985,3985,3985,0
20230628,122000,22451545,3985,3985,3985,3985,90
20230628,121900,22092895,4010,4010,4010,4010,0
20230628,121800,22092895,4010,4010,4010,4010,0
20230628,121700,22092895,4010,4010,4010,4010,0
20230628,121600,22092895,4010,4010,4010,4010,0
20230628,121500,22092895,4010,4010,4010,4010,0
20230628,121400,22092895,4010,4010,4010,4010,0
20230628,121300,22092895,4010,4010,4010,4010,0
20230628,121200,22092895,4010,4010,4010,4010,0
20230628,121100,22092895,4010,4010,4010,4010,0
20230628,121000,22092895,4010,4010,4010,4010,0
20230628,120900,22092895,4010,4010,4010,4010,0
20230628,120800,22092895,4010,4010,4010,4010,0
20230628,120700,22092895,4010,4010,4010,4010,10
20230628,120600,22052795,4010,4010,4010,4010,0
20230628,120500,22052795,4010,4010,4010,4010,0
20230628,120400,22052795,4010,4010,4010,4010,0
20230628,120300,22052795,4010,4010,4010,4010,1
20230628,120200,22048785,3990,3995,3995,3990,1100
20230628,120100,17659695,4010,4010,4010,4010,0
20230628,120000,17659695,4010,4010,4010,4010,0
20230628,115900,17659695,4010,4010,4010,4010,0
20230628,115800,17659695,4010,4010,4010,4010,0
20230628,115700,17659695,4010,4010,4010,4010,0
20230628,115600,17659695,4010,4010,4010,4010,0
20230628,115500,17659695,4010,4010,4010,4010,0
20230628,115400,17659695,4010,4010,4010,4010,0
20230628,115300,17659695,4010,4010,4010,4010,0
20230628,115200,17659695,4010,4010,4010,4010,0
20230628,115100,17659695,4010,4010,4010,4010,0
20230628,115000,17659695,4010,4010,4010,4010,0
20230628,114900,17659695,4010,4010,4010,4010,0
20230628,114800,17659695,4010,4010,4010,4010,0
20230628,114700,17659695,4010,4010,4010,4010,0
20230628,114600,17659695,4010,4010,4010,4010,0
20230628,114500,17659695,4010,4010,4010,4010,0
20230628,114400,17659695,4010,4010,4010,4010,0
20230628,114300,17659695,4010,4010,4010,4010,0
20230628,114200,17659695,4010,4010,4010,4010,0
20230628,114100,17659695,4010,4010,4010,4010,0
20230628,114000,17659695,4010,4010,4010,4010,0
20230628,113900,17659695,4010,4010,4010,4010,0
20230628,113800,17659695,4010,4010,4010,4010,0
20230628,113700,17659695,4010,4010,4010,4010,0
20230628,113600,17659695,4010,4010,4010,4010,1
20230628,113500,17655685,3995,3995,3995,3995,0
20230628,113400,17655685,3995,3995,3995,3995,0
20230628,113300,17655685,3995,3995,3995,3995,0
20230628,113200,17655685,3995,3995,3995,3995,0
20230628,113100,17655685,3995,3995,3995,3995,0
20230628,113000,17655685,3995,3995,3995,3995,0
20230628,112900,17655685,3995,4005,4005,3995,24
20230628,112800,17559695,4010,4010,4010,4010,93
20230628,112700,17186765,4010,4010,4010,4010,1
20230628,112600,17182755,4015,4015,4015,4015,200
20230628,112500,16379755,4015,4015,4015,4015,0
20230628,112400,16379755,4015,4015,4015,4015,0
20230628,112300,16379755,4015,4015,4015,4015,0
20230628,112200,16379755,4015,4015,4015,4015,100
20230628,112100,15978255,4015,4015,4015,4015,100
20230628,112000,15576755,4015,4015,4015,4015,0
20230628,111900,15576755,4015,4015,4015,4015,0
20230628,111800,15576755,4015,4015,4015,4015,0
20230628,111700,15576755,4015,4015,4015,4015,0
20230628,111600,15576755,4015,4015,4015,4015,0
20230628,111500,15576755,4015,4015,4015,4015,0
20230628,111400,15576755,4015,4015,4015,4015,0
20230628,111300,15576755,4015,4015,4015,4015,0
20230628,111200,15576755,4015,4015,4015,4015,0
20230628,111100,15576755,4015,4015,4015,4015,0
20230628,111000,15576755,4015,4015,4015,4015,0
20230628,110900,15576755,4015,4015,4015,4015,0
20230628,110800,15576755,4015,4015,4015,4015,0
20230628,110700,15576755,4015,4015,4015,4015,0
20230628,110600,15576755,4015,4015,4015,4015,0
20230628,110500,15576755,4015,4015,4015,4015,0
20230628,110400,15576755,4015,4015,4015,4015,0
20230628,110300,15576755,4015,4015,4015,4015,0
20230628,110200,15576755,4015,4015,4015,4015,0
20230628,110100,15576755,4015,4015,4015,4015,0
20230628,110000,15576755,4015,4015,4015,4015,0
20230628,105900,15576755,4015,4015,4015,4015,0
20230628,105800,15576755,4015,4015,4015,4015,0
20230628,105700,15576755,4015,4015,4015,4015,0
20230628,105600,15576755,4015,4015,4015,4015,0
20230628,105500,15576755,4015,4015,4015,4015,0
20230628,105400,15576755,4015,4015,4015,4015,0
20230628,105300,15576755,4015,4015,4015,4015,0
20230628,105200,15576755,4015,4015,4015,4015,0
20230628,105100,15576755,4015,4015,4015,4015,100
20230628,105000,15175255,4015,4015,4015,4015,0
20230628,104900,15175255,4015,4015,4015,4015,100
20230628,104800,14773755,4015,4015,4015,4015,0
20230628,104700,14773755,4015,4015,4015,4015,0
20230628,104600,14773755,4015,4015,4015,4015,0
20230628,104500,14773755,4015,4015,4015,4015,0
20230628,104400,14773755,4015,4015,4015,4015,0
20230628,104300,14773755,4015,4015,4015,4015,0
20230628,104200,14773755,4015,4015,4015,4015,0
20230628,104100,14773755,4015,4015,4015,4015,0
20230628,104000,14773755,4015,4015,4015,4015,0
20230628,103900,14773755,4015,4015,4015,4015,0
20230628,103800,14773755,4015,4015,4015,4015,0
20230628,103700,14773755,4015,3990,4015,3985,1121
20230628,103600,10306035,4015,4015,4015,4015,0
20230628,103500,10306035,4015,4015,4015,4015,0
20230628,103400,10306035,4015,4015,4015,4015,0
20230628,103300,10306035,4015,4015,4015,4015,0
20230628,103200,10306035,4015,3990,4015,3990,1001
20230628,103100,6312020,3985,3985,3985,3985,90
20230628,103000,5953370,4020,4020,4020,4020,0
20230628,102900,5953370,4020,4020,4020,4020,0
20230628,102800,5953370,4020,4020,4020,4020,0
20230628,102700,5953370,4020,4020,4020,4020,0
20230628,102600,5953370,4020,4020,4020,4020,0
20230628,102500,5953370,4020,4020,4020,4020,0
20230628,102400,5953370,4020,4020,4020,4020,1
20230628,102300,5949350,3985,3985,3985,3985,0
20230628,102200,5949350,3985,3985,3985,3985,0
20230628,102100,5949350,3985,3990,3990,3985,7
20230628,102000,5921430,4020,4020,4020,4020,0
20230628,101900,5921430,4020,4020,4020,4020,0
20230628,101800,5921430,4020,4015,4020,4015,200
20230628,101700,5118410,3965,3965,3965,3965,0
20230628,101600,5118410,3965,3965,3965,3965,0
20230628,101500,5118410,3965,3965,3965,3965,0
20230628,101400,5118410,3965,3965,3965,3965,0
20230628,101300,5118410,3965,3965,3965,3965,0
20230628,101200,5118410,3965,4005,4005,3965,8
20230628,101100,5086560,4015,4015,4015,4015,5
20230628,101000,5066485,4015,4015,4015,4015,1
20230628,100900,5062470,4020,4020,4020,4020,0
20230628,100800,5062470,4020,4015,4020,4015,50
20230628,100700,4861485,4020,4020,4020,4020,0
20230628,100600,4861485,4020,4020,4020,4020,0
20230628,100500,4861485,4020,4020,4020,4020,0
20230628,100400,4861485,4020,4020,4020,4020,0
20230628,100300,4861485,4020,4020,4020,4020,0
20230628,100200,4861485,4020,4020,4020,4020,0
20230628,100100,4861485,4020,4020,4020,4020,0
20230628,100000,4861485,4020,4020,4020,4020,0
20230628,095900,4861485,4020,4020,4020,4020,0
20230628,095800,4861485,4020,4020,4020,4020,0
20230628,095700,4861485,4020,4020,4020,4020,0
20230628,095600,4861485,4020,4020,4020,4020,0
20230628,095500,4861485,4020,4020,4020,4020,0
20230628,095400,4861485,4020,4020,4020,4020,0
20230628,095300,4861485,4020,4020,4020,4020,0
20230628,095200,4861485,4020,4020,4020,4020,0
20230628,095100,4861485,4020,4020,4020,4020,0
20230628,095000,4861485,4020,4020,4020,4020,0
20230628,094900,4861485,4020,4020,4020,4020,0
20230628,094800,4861485,4020,4020,4020,4020,0
20230628,094700,4861485,4020,4020,4020,4020,0
20230628,094600,4861485,4020,4020,4020,4020,0
20230628,094500,4861485,4020,4020,4020,4020,0
20230628,094400,4861485,4020,4020,4020,4020,0
20230628,094300,4861485,4020,4020,4020,4020,0
20230628,094200,4861485,4020,4020,4020,4020,0
20230628,094100,4861485,4020,4020,4020,4020,0
20230628,094000,4861485,4020,4020,4020,4020,0
20230628,093900,4861485,4020,4020,4020,4020,0
20230628,093800,4861485,4020,4020,4020,4020,0
20230628,093700,4861485,4020,4020,4020,4020,0
20230628,093600,4861485,4020,4020,4020,4020,0
20230628,093500,4861485,4020,4020,4020,4020,0
20230628,093400,4861485,4020,4020,4020,4020,0
20230628,093300,4861485,4020,4020,4020,4020,0
20230628,093200,4861485,4020,4020,4020,4020,0
20230628,093100,4861485,4020,4020,4020,4020,0
20230628,093000,4861485,4020,4020,4020,4020,0
20230628,092900,4861485,4020,4005,4020,3980,448
20230628,092800,3077705,4025,4025,4025,4025,0
20230628,092700,3077705,4025,4025,4025,4025,0
20230628,092600,3077705,4025,4025,4025,4025,0
20230628,092500,3077705,4025,4025,4025,4025,7
20230628,092400,3049530,4030,4030,4030,4030,0
20230628,092300,3049530,4030,4030,4030,4030,0
20230628,092200,3049530,4030,4030,4030,4030,0
20230628,092100,3049530,4030,4030,4030,4030,0
20230628,092000,3049530,4030,4030,4030,4030,0
20230628,091900,3049530,4030,4030,4030,4030,0
20230628,091800,3049530,4030,4030,4030,4030,0
20230628,091700,3049530,4030,4030,4030,4030,0
20230628,091600,3049530,4030,4030,4030,4030,0
20230628,091500,3049530,4030,4030,4030,4030,0
20230628,091400,3049530,4030,4030,4030,4030,0
20230628,091300,3049530,4030,4030,4030,4030,0
20230628,091200,3049530,4030,4030,4030,4030,0
20230628,091100,3049530,4030,4030,4030,4030,0
20230628,091000,3049530,4030,4030,4030,4030,0
20230628,090900,3049530,4030,4030,4030,4030,1
20230628,090800,3045500,4030,4030,4030,4030,0
20230628,090700,3045500,4030,4030,4030,4030,4
20230628,090600,3029380,4030,4030,4030,4030,0
20230628,090500,3029380,4030,4030,4030,4030,0
20230628,090400,3029380,4030,4035,4035,4030,11
20230628,090300,2985045,4035,4115,4140,4035,636
20230628,090200,417210,4115,3965,4115,3965,101
20230628,090100,11805,3955,3955,3955,3955,1
20230628,090000,7850,3925,3925,3925,3925,2