stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195800,17479760,3980,3980,3980,3980,2
20230629,195700,17479760,3980,3980,3980,3980,0
20230629,195600,17479760,3980,3980,3980,3980,0
20230629,195500,17479760,3980,3980,3980,3980,0
20230629,195400,17479760,3980,3980,3980,3980,0
20230629,195300,17479760,3980,3980,3980,3980,0
20230629,195200,17479760,3980,3980,3980,3980,0
20230629,195100,17479760,3980,3980,3980,3980,0
20230629,195000,17479760,3980,3980,3980,3980,0
20230629,194900,17479760,3980,3980,3980,3980,0
20230629,194800,17479760,3980,3980,3980,3980,0
20230629,194700,17479760,3980,3980,3980,3980,0
20230629,194600,17479760,3980,3980,3980,3980,0
20230629,194500,17479760,3980,3980,3980,3980,0
20230629,194400,17479760,3980,3980,3980,3980,0
20230629,194300,17479760,3980,3980,3980,3980,0
20230629,194200,17479760,3980,3980,3980,3980,0
20230629,194100,17479760,3980,3980,3980,3980,0
20230629,194000,17479760,3980,3980,3980,3980,0
20230629,193900,17479760,3980,3980,3980,3980,0
20230629,193800,17479760,3980,3980,3980,3980,0
20230629,193700,17479760,3980,3980,3980,3980,0
20230629,193600,17479760,3980,3980,3980,3980,0
20230629,193500,17479760,3980,3980,3980,3980,0
20230629,193400,17479760,3980,3980,3980,3980,0
20230629,193300,17479760,3980,3980,3980,3980,0
20230629,193200,17479760,3980,3980,3980,3980,0
20230629,193100,17479760,3980,3980,3980,3980,0
20230629,193000,17479760,3980,3980,3980,3980,0
20230629,192900,17479760,3980,3980,3980,3980,0
20230629,192800,17479760,3980,3980,3980,3980,2
20230629,192700,17479760,3980,3980,3980,3980,0
20230629,192600,17479760,3980,3980,3980,3980,0
20230629,192500,17479760,3980,3980,3980,3980,0
20230629,192400,17479760,3980,3980,3980,3980,0
20230629,192300,17479760,3980,3980,3980,3980,0
20230629,192200,17479760,3980,3980,3980,3980,0
20230629,192100,17479760,3980,3980,3980,3980,0
20230629,192000,17479760,3980,3980,3980,3980,0
20230629,191900,17479760,3980,3980,3980,3980,0
20230629,191800,17479760,3980,3980,3980,3980,0
20230629,191700,17479760,3980,3980,3980,3980,0
20230629,191600,17479760,3980,3980,3980,3980,0
20230629,191500,17479760,3980,3980,3980,3980,0
20230629,191400,17479760,3980,3980,3980,3980,0
20230629,191300,17479760,3980,3980,3980,3980,0
20230629,191200,17479760,3980,3980,3980,3980,0
20230629,191100,17479760,3980,3980,3980,3980,0
20230629,191000,17479760,3980,3980,3980,3980,0
20230629,190900,17479760,3980,3980,3980,3980,0
20230629,190800,17479760,3980,3980,3980,3980,0
20230629,190700,17479760,3980,3980,3980,3980,0
20230629,190600,17479760,3980,3980,3980,3980,0
20230629,190500,17479760,3980,3980,3980,3980,0
20230629,190400,17479760,3980,3980,3980,3980,0
20230629,190300,17479760,3980,3980,3980,3980,0
20230629,190200,17479760,3980,3980,3980,3980,0
20230629,190100,17479760,3980,3980,3980,3980,0
20230629,190000,17479760,3980,3980,3980,3980,0
20230629,185900,17479760,3980,3980,3980,3980,0
20230629,185800,17479760,3980,3980,3980,3980,2
20230629,185700,17479760,3980,3980,3980,3980,0
20230629,185600,17479760,3980,3980,3980,3980,0
20230629,185500,17479760,3980,3980,3980,3980,0
20230629,185400,17479760,3980,3980,3980,3980,0
20230629,185300,17479760,3980,3980,3980,3980,0
20230629,185200,17479760,3980,3980,3980,3980,0
20230629,185100,17479760,3980,3980,3980,3980,0
20230629,185000,17479760,3980,3980,3980,3980,0
20230629,184900,17479760,3980,3980,3980,3980,0
20230629,184800,17479760,3980,3980,3980,3980,0
20230629,184700,17479760,3980,3980,3980,3980,0
20230629,184600,17479760,3980,3980,3980,3980,0
20230629,184500,17479760,3980,3980,3980,3980,0
20230629,184400,17479760,3980,3980,3980,3980,0
20230629,184300,17479760,3980,3980,3980,3980,0
20230629,184200,17479760,3980,3980,3980,3980,0
20230629,184100,17479760,3980,3980,3980,3980,0
20230629,184000,17479760,3980,3980,3980,3980,0
20230629,183900,17479760,3980,3980,3980,3980,0
20230629,183800,17479760,3980,3980,3980,3980,0
20230629,183700,17479760,3980,3980,3980,3980,0
20230629,183600,17479760,3980,3980,3980,3980,0
20230629,183500,17479760,3980,3980,3980,3980,0
20230629,183400,17479760,3980,3980,3980,3980,0
20230629,183300,17479760,3980,3980,3980,3980,0
20230629,183200,17479760,3980,3980,3980,3980,0
20230629,183100,17479760,3980,3980,3980,3980,0
20230629,183000,17479760,3980,3980,3980,3980,0
20230629,182900,17479760,3980,3980,3980,3980,0
20230629,182800,17479760,3980,3980,3980,3980,2
20230629,182700,17479760,3980,3980,3980,3980,0
20230629,182600,17479760,3980,3980,3980,3980,0
20230629,182500,17479760,3980,3980,3980,3980,0
20230629,182400,17479760,3980,3980,3980,3980,0
20230629,182300,17479760,3980,3980,3980,3980,0
20230629,182200,17479760,3980,3980,3980,3980,0
20230629,182100,17479760,3980,3980,3980,3980,0
20230629,182000,17479760,3980,3980,3980,3980,0
20230629,181900,17479760,3980,3980,3980,3980,0
20230629,181800,17479760,3980,3980,3980,3980,0
20230629,181700,17479760,3980,3980,3980,3980,0
20230629,181600,17479760,3980,3980,3980,3980,0
20230629,181500,17479760,3980,3980,3980,3980,0
20230629,181400,17479760,3980,3980,3980,3980,0
20230629,181300,17479760,3980,3980,3980,3980,0
20230629,181200,17479760,3980,3980,3980,3980,0
20230629,181100,17479760,3980,3980,3980,3980,0
20230629,181000,17479760,3980,3980,3980,3980,0
20230629,180900,17479760,3980,3980,3980,3980,0
20230629,180800,17479760,3980,3980,3980,3980,0
20230629,180700,17479760,3980,3980,3980,3980,0
20230629,180600,17479760,3980,3980,3980,3980,0
20230629,180500,17479760,3980,3980,3980,3980,0
20230629,180400,17479760,3980,3980,3980,3980,0
20230629,180300,17479760,3980,3980,3980,3980,0
20230629,180200,17479760,3980,3980,3980,3980,0
20230629,180100,17479760,3980,3980,3980,3980,0
20230629,180000,17479760,3980,3980,3980,3980,0
20230629,175900,17479760,3980,3980,3980,3980,0
20230629,175800,17479760,3980,3980,3980,3980,2
20230629,175700,17479760,3980,3980,3980,3980,0
20230629,175600,17479760,3980,3980,3980,3980,0
20230629,175500,17479760,3980,3980,3980,3980,0
20230629,175400,17479760,3980,3980,3980,3980,0
20230629,175300,17479760,3980,3980,3980,3980,0
20230629,175200,17479760,3980,3980,3980,3980,0
20230629,175100,17479760,3980,3980,3980,3980,0
20230629,175000,17479760,3980,3980,3980,3980,0
20230629,174900,17479760,3980,3980,3980,3980,0
20230629,174800,17479760,3980,3980,3980,3980,0
20230629,174700,17479760,3980,3980,3980,3980,0
20230629,174600,17479760,3980,3980,3980,3980,0
20230629,174500,17479760,3980,3980,3980,3980,0
20230629,174400,17479760,3980,3980,3980,3980,0
20230629,174300,17479760,3980,3980,3980,3980,0
20230629,174200,17479760,3980,3980,3980,3980,0
20230629,174100,17479760,3980,3980,3980,3980,0
20230629,174000,17479760,3980,3980,3980,3980,0
20230629,173900,17479760,3980,3980,3980,3980,0
20230629,173800,17479760,3980,3980,3980,3980,0
20230629,173700,17479760,3980,3980,3980,3980,0
20230629,173600,17479760,3980,3980,3980,3980,0
20230629,173500,17479760,3980,3980,3980,3980,0
20230629,173400,17479760,3980,3980,3980,3980,0
20230629,173300,17479760,3980,3980,3980,3980,0
20230629,173200,17479760,3980,3980,3980,3980,0
20230629,173100,17479760,3980,3980,3980,3980,0
20230629,173000,17479760,3980,3980,3980,3980,0
20230629,172900,17479760,3980,3980,3980,3980,0
20230629,172800,17479760,3980,3980,3980,3980,2
20230629,172700,17479760,3980,3980,3980,3980,0
20230629,172600,17479760,3980,3980,3980,3980,0
20230629,172500,17479760,3980,3980,3980,3980,0
20230629,172400,17479760,3980,3980,3980,3980,0
20230629,172300,17479760,3980,3980,3980,3980,0
20230629,172200,17479760,3980,3980,3980,3980,0
20230629,172100,17479760,3980,3980,3980,3980,0
20230629,172000,17479760,3980,3980,3980,3980,0
20230629,171900,17479760,3980,3980,3980,3980,0
20230629,171800,17479760,3980,3980,3980,3980,0
20230629,171700,17479760,3980,3980,3980,3980,0
20230629,171600,17479760,3980,3980,3980,3980,0
20230629,171500,17479760,3980,3980,3980,3980,0
20230629,171400,17479760,3980,3980,3980,3980,0
20230629,171300,17479760,3980,3980,3980,3980,0
20230629,171200,17479760,3980,3980,3980,3980,0
20230629,171100,17479760,3980,3980,3980,3980,0
20230629,171000,17479760,3980,3980,3980,3980,0
20230629,170900,17479760,3980,3980,3980,3980,0
20230629,170800,17479760,3980,3980,3980,3980,0
20230629,170700,17479760,3980,3980,3980,3980,0
20230629,170600,17479760,3980,3980,3980,3980,0
20230629,170500,17479760,3980,3980,3980,3980,0
20230629,170400,17479760,3980,3980,3980,3980,0
20230629,170300,17479760,3980,3980,3980,3980,0
20230629,170200,17479760,3980,3980,3980,3980,0
20230629,170100,17479760,3980,3980,3980,3980,0
20230629,170000,17479760,3980,3980,3980,3980,0
20230629,165900,17479760,3980,3980,3980,3980,0
20230629,165800,17479760,3980,3980,3980,3980,2
20230629,165700,17479760,3980,3980,3980,3980,0
20230629,165600,17479760,3980,3980,3980,3980,0
20230629,165500,17479760,3980,3980,3980,3980,0
20230629,165400,17479760,3980,3980,3980,3980,0
20230629,165300,17479760,3980,3980,3980,3980,0
20230629,165200,17479760,3980,3980,3980,3980,0
20230629,165100,17479760,3980,3980,3980,3980,0
20230629,165000,17479760,3980,3980,3980,3980,0
20230629,164900,17479760,3980,3980,3980,3980,0
20230629,164800,17479760,3980,3980,3980,3980,0
20230629,164700,17479760,3980,3980,3980,3980,0
20230629,164600,17479760,3980,3980,3980,3980,0
20230629,164500,17479760,3980,3980,3980,3980,0
20230629,164400,17479760,3980,3980,3980,3980,0
20230629,164300,17479760,3980,3980,3980,3980,0
20230629,164200,17479760,3980,3980,3980,3980,0
20230629,164100,17479760,3980,3980,3980,3980,0
20230629,164000,17479760,3980,3980,3980,3980,0
20230629,163900,17479760,3980,3980,3980,3980,0
20230629,163800,17479760,3980,3980,3980,3980,0
20230629,163700,17479760,3980,3980,3980,3980,0
20230629,163600,17479760,3980,3980,3980,3980,0
20230629,163500,17479760,3980,3980,3980,3980,0
20230629,163400,17479760,3980,3980,3980,3980,0
20230629,163300,17479760,3980,3980,3980,3980,0
20230629,163200,17479760,3980,3980,3980,3980,0
20230629,163100,17479760,3980,3980,3980,3980,0
20230629,163000,17479760,3980,3980,3980,3980,0
20230629,162900,17479760,3980,3980,3980,3980,0
20230629,162800,17479760,3980,3980,3980,3980,2
20230629,162700,17479760,3980,3980,3980,3980,0
20230629,162600,17479760,3980,3980,3980,3980,0
20230629,162500,17479760,3980,3980,3980,3980,0
20230629,162400,17479760,3980,3980,3980,3980,0
20230629,162300,17479760,3980,3980,3980,3980,0
20230629,162200,17479760,3980,3980,3980,3980,0
20230629,162100,17479760,3980,3980,3980,3980,0
20230629,162000,17479760,3980,3980,3980,3980,0
20230629,161900,17479760,3980,3980,3980,3980,0
20230629,161800,17479760,3980,3980,3980,3980,0
20230629,161700,17479760,3980,3980,3980,3980,0
20230629,161600,17479760,3980,3980,3980,3980,0
20230629,161500,17479760,3980,3980,3980,3980,0
20230629,161400,17479760,3980,3980,3980,3980,0
20230629,161300,17479760,3980,3980,3980,3980,0
20230629,161200,17479760,3980,3980,3980,3980,0
20230629,161100,17479760,3980,3980,3980,3980,0
20230629,161000,17479760,3980,3980,3980,3980,0
20230629,160900,17479760,3980,3980,3980,3980,0
20230629,160800,17479760,3980,3980,3980,3980,0
20230629,160700,17479760,3980,3980,3980,3980,0
20230629,160600,17479760,3980,3980,3980,3980,0
20230629,160500,17479760,3980,3980,3980,3980,0
20230629,160400,17479760,3980,3980,3980,3980,0
20230629,160300,17479760,3980,3980,3980,3980,0
20230629,160200,17479760,3980,3980,3980,3980,0
20230629,160100,17479760,3980,3980,3980,3980,0
20230629,160000,17479760,3980,3980,3980,3980,0
20230629,155900,17479760,3980,3980,3980,3980,0
20230629,155800,17479760,3980,3980,3980,3980,2
20230629,155700,17479760,3980,3980,3980,3980,0
20230629,155600,17479760,3980,3980,3980,3980,0
20230629,155500,17479760,3980,3980,3980,3980,0
20230629,155400,17479760,3980,3980,3980,3980,0
20230629,155300,17479760,3980,3980,3980,3980,0
20230629,155200,17479760,3980,3980,3980,3980,0
20230629,155100,17479760,3980,3980,3980,3980,0
20230629,155000,17479760,3980,3980,3980,3980,0
20230629,154900,17479760,3980,3980,3980,3980,0
20230629,154800,17479760,3980,3980,3980,3980,0
20230629,154700,17479760,3980,3980,3980,3980,0
20230629,154600,17479760,3980,3980,3980,3980,0
20230629,154500,17479760,3980,3980,3980,3980,0
20230629,154400,17479760,3980,3980,3980,3980,0
20230629,154300,17479760,3980,3980,3980,3980,0
20230629,154200,17479760,3980,3980,3980,3980,0
20230629,154100,17479760,3980,3980,3980,3980,0
20230629,154000,17479760,3980,3980,3980,3980,0
20230629,153900,17479760,3980,3980,3980,3980,0
20230629,153800,17479760,3980,3980,3980,3980,0
20230629,153700,17479760,3980,3980,3980,3980,0
20230629,153600,17479760,3980,3980,3980,3980,0
20230629,153500,17479760,3980,3980,3980,3980,0
20230629,153400,17479760,3980,3980,3980,3980,0
20230629,153300,17479760,3980,3980,3980,3980,0
20230629,153200,17479760,3980,3980,3980,3980,0
20230629,153100,17479760,3980,3980,3980,3980,0
20230629,153000,17479760,3980,3980,3980,3980,2
20230629,152900,17471800,3985,3985,3985,3985,0
20230629,152800,17471800,3985,3985,3985,3985,0
20230629,152700,17471800,3985,3985,3985,3985,0
20230629,152600,17471800,3985,3985,3985,3985,0
20230629,152500,17471800,3985,3985,3985,3985,0
20230629,152400,17471800,3985,3985,3985,3985,0
20230629,152300,17471800,3985,3985,3985,3985,0
20230629,152200,17471800,3985,3985,3985,3985,0
20230629,152100,17471800,3985,3985,3985,3985,0
20230629,152000,17471800,3985,3985,3985,3985,0
20230629,151900,17471800,3985,3935,3985,3935,140
20230629,151800,16920520,3940,3940,3940,3940,61
20230629,151700,16680180,3985,3985,3985,3985,0
20230629,151600,16680180,3985,3985,3985,3985,0
20230629,151500,16680180,3985,3985,3985,3985,0
20230629,151400,16680180,3985,3985,3985,3985,0
20230629,151300,16680180,3985,3985,3985,3985,0
20230629,151200,16680180,3985,3985,3985,3985,0
20230629,151100,16680180,3985,3985,3985,3985,0
20230629,151000,16680180,3985,3985,3985,3985,0
20230629,150900,16680180,3985,3985,3985,3985,0
20230629,150800,16680180,3985,3985,3985,3985,0
20230629,150700,16680180,3985,3985,3985,3985,0
20230629,150600,16680180,3985,3985,3985,3985,0
20230629,150500,16680180,3985,3985,3985,3985,0
20230629,150400,16680180,3985,3985,3985,3985,0
20230629,150300,16680180,3985,3985,3985,3985,0
20230629,150200,16680180,3985,3985,3985,3985,0
20230629,150100,16680180,3985,3985,3985,3985,0
20230629,150000,16680180,3985,3985,3985,3985,0
20230629,145900,16680180,3985,3985,3985,3985,0
20230629,145800,16680180,3985,3985,3985,3985,0
20230629,145700,16680180,3985,3985,3985,3985,0
20230629,145600,16680180,3985,3985,3985,3985,0
20230629,145500,16680180,3985,3985,3985,3985,0
20230629,145400,16680180,3985,3985,3985,3985,0
20230629,145300,16680180,3985,3985,3985,3985,0
20230629,145200,16680180,3985,3985,3985,3985,10
20230629,145100,16640330,3985,3985,3985,3985,0
20230629,145000,16640330,3985,3985,3985,3985,0
20230629,144900,16640330,3985,3985,3985,3985,0
20230629,144800,16640330,3985,3985,3985,3985,0
20230629,144700,16640330,3985,3985,3985,3985,0
20230629,144600,16640330,3985,3985,3985,3985,0
20230629,144500,16640330,3985,3985,3985,3985,0
20230629,144400,16640330,3985,3985,3985,3985,0
20230629,144300,16640330,3985,3985,3985,3985,0
20230629,144200,16640330,3985,3985,3985,3985,0
20230629,144100,16640330,3985,3985,3985,3985,0
20230629,144000,16640330,3985,3985,3985,3985,0
20230629,143900,16640330,3985,3985,3985,3985,0
20230629,143800,16640330,3985,3985,3985,3985,0
20230629,143700,16640330,3985,3985,3985,3985,0
20230629,143600,16640330,3985,3985,3985,3985,0
20230629,143500,16640330,3985,3985,3985,3985,0
20230629,143400,16640330,3985,3985,3985,3985,0
20230629,143300,16640330,3985,3985,3985,3985,0
20230629,143200,16640330,3985,3985,3985,3985,0
20230629,143100,16640330,3985,3985,3985,3985,0
20230629,143000,16640330,3985,3985,3985,3985,0
20230629,142900,16640330,3985,3985,3985,3985,0
20230629,142800,16640330,3985,3985,3985,3985,0
20230629,142700,16640330,3985,3985,3985,3985,0
20230629,142600,16640330,3985,3985,3985,3985,0
20230629,142500,16640330,3985,3985,3985,3985,0
20230629,142400,16640330,3985,3985,3985,3985,0
20230629,142300,16640330,3985,3985,3985,3985,0
20230629,142200,16640330,3985,3985,3985,3985,10
20230629,142100,16600480,3990,3990,3990,3990,0
20230629,142000,16600480,3990,3990,3990,3990,0
20230629,141900,16600480,3990,3990,3990,3990,0
20230629,141800,16600480,3990,3990,3990,3990,0
20230629,141700,16600480,3990,3990,3990,3990,0
20230629,141600,16600480,3990,3985,3990,3985,10
20230629,141500,16560605,3940,3940,3940,3940,0
20230629,141400,16560605,3940,3940,3940,3940,0
20230629,141300,16560605,3940,3940,3940,3940,0
20230629,141200,16560605,3940,3940,3940,3940,0
20230629,141100,16560605,3940,3940,3940,3940,0
20230629,141000,16560605,3940,3940,3940,3940,0
20230629,140900,16560605,3940,3940,3940,3940,0
20230629,140800,16560605,3940,3940,3940,3940,0
20230629,140700,16560605,3940,3940,3940,3940,0
20230629,140600,16560605,3940,3940,3940,3940,0
20230629,140500,16560605,3940,3940,3940,3940,0
20230629,140400,16560605,3940,3940,3940,3940,0
20230629,140300,16560605,3940,3940,3940,3940,0
20230629,140200,16560605,3940,3940,3940,3940,0
20230629,140100,16560605,3940,3940,3940,3940,0
20230629,140000,16560605,3940,3940,3940,3940,0
20230629,135900,16560605,3940,3940,3940,3940,0
20230629,135800,16560605,3940,3940,3940,3940,0
20230629,135700,16560605,3940,3940,3940,3940,0
20230629,135600,16560605,3940,3940,3940,3940,0
20230629,135500,16560605,3940,3940,3940,3940,0
20230629,135400,16560605,3940,3970,3970,3940,4
20230629,135300,16544785,3995,3995,3995,3995,0
20230629,135200,16544785,3995,3995,3995,3995,0
20230629,135100,16544785,3995,3995,3995,3995,0
20230629,135000,16544785,3995,3995,3995,3995,0
20230629,134900,16544785,3995,3995,3995,3995,0
20230629,134800,16544785,3995,3995,3995,3995,0
20230629,134700,16544785,3995,3995,3995,3995,0
20230629,134600,16544785,3995,3995,3995,3995,0
20230629,134500,16544785,3995,3995,3995,3995,0
20230629,134400,16544785,3995,3995,3995,3995,0
20230629,134300,16544785,3995,3995,3995,3995,0
20230629,134200,16544785,3995,3995,3995,3995,0
20230629,134100,16544785,3995,3995,3995,3995,0
20230629,134000,16544785,3995,3995,3995,3995,0
20230629,133900,16544785,3995,3995,3995,3995,0
20230629,133800,16544785,3995,3995,3995,3995,0
20230629,133700,16544785,3995,3995,3995,3995,0
20230629,133600,16544785,3995,3995,3995,3995,0
20230629,133500,16544785,3995,3995,3995,3995,1
20230629,133400,16540790,3910,3975,3975,3910,1651
20230629,133300,10036610,4000,4000,4000,4000,0
20230629,133200,10036610,4000,4000,4000,4000,0
20230629,133100,10036610,4000,4000,4000,4000,0
20230629,133000,10036610,4000,4000,4000,4000,0
20230629,132900,10036610,4000,4000,4000,4000,0
20230629,132800,10036610,4000,4000,4000,4000,0
20230629,132700,10036610,4000,4000,4000,4000,0
20230629,132600,10036610,4000,4000,4000,4000,0
20230629,132500,10036610,4000,4000,4000,4000,0
20230629,132400,10036610,4000,4000,4000,4000,0
20230629,132300,10036610,4000,4000,4000,4000,0
20230629,132200,10036610,4000,4000,4000,4000,0
20230629,132100,10036610,4000,4000,4000,4000,0
20230629,132000,10036610,4000,4000,4000,4000,0
20230629,131900,10036610,4000,4000,4000,4000,0
20230629,131800,10036610,4000,4000,4000,4000,0
20230629,131700,10036610,4000,3995,4000,3995,3
20230629,131600,10024620,3970,3970,3970,3970,2
20230629,131500,10016680,3965,3965,3965,3965,0
20230629,131400,10016680,3965,3965,3965,3965,0
20230629,131300,10016680,3965,3965,3965,3965,0
20230629,131200,10016680,3965,3965,3965,3965,0
20230629,131100,10016680,3965,3990,3990,3965,4
20230629,131000,10000765,4000,4000,4000,4000,0
20230629,130900,10000765,4000,4000,4000,4000,0
20230629,130800,10000765,4000,4000,4000,4000,0
20230629,130700,10000765,4000,4000,4000,4000,0
20230629,130600,10000765,4000,4000,4000,4000,0
20230629,130500,10000765,4000,4000,4000,4000,0
20230629,130400,10000765,4000,4000,4000,4000,0
20230629,130300,10000765,4000,4000,4000,4000,0
20230629,130200,10000765,4000,4000,4000,4000,0
20230629,130100,10000765,4000,4000,4000,4000,0
20230629,130000,10000765,4000,4000,4000,4000,0
20230629,125900,10000765,4000,4000,4000,4000,0
20230629,125800,10000765,4000,4000,4000,4000,0
20230629,125700,10000765,4000,4000,4000,4000,0
20230629,125600,10000765,4000,4000,4000,4000,0
20230629,125500,10000765,4000,4000,4000,4000,0
20230629,125400,10000765,4000,4000,4000,4000,0
20230629,125300,10000765,4000,4000,4000,4000,0
20230629,125200,10000765,4000,4000,4000,4000,0
20230629,125100,10000765,4000,4000,4000,4000,0
20230629,125000,10000765,4000,4000,4000,4000,0
20230629,124900,10000765,4000,4000,4000,4000,0
20230629,124800,10000765,4000,4000,4000,4000,0
20230629,124700,10000765,4000,4000,4000,4000,0
20230629,124600,10000765,4000,4000,4000,4000,0
20230629,124500,10000765,4000,4000,4000,4000,0
20230629,124400,10000765,4000,4000,4000,4000,0
20230629,124300,10000765,4000,4000,4000,4000,0
20230629,124200,10000765,4000,4000,4000,4000,0
20230629,124100,10000765,4000,4000,4000,4000,0
20230629,124000,10000765,4000,4000,4000,4000,0
20230629,123900,10000765,4000,4000,4000,4000,0
20230629,123800,10000765,4000,4000,4000,4000,0
20230629,123700,10000765,4000,4000,4000,4000,0
20230629,123600,10000765,4000,4000,4000,4000,0
20230629,123500,10000765,4000,4000,4000,4000,0
20230629,123400,10000765,4000,4000,4000,4000,0
20230629,123300,10000765,4000,4000,4000,4000,0
20230629,123200,10000765,4000,4000,4000,4000,0
20230629,123100,10000765,4000,4000,4000,4000,0
20230629,123000,10000765,4000,4000,4000,4000,0
20230629,122900,10000765,4000,4000,4000,4000,0
20230629,122800,10000765,4000,4000,4000,4000,2
20230629,122700,9992765,4005,4005,4005,4005,0
20230629,122600,9992765,4005,4005,4005,4005,0
20230629,122500,9992765,4005,4005,4005,4005,0
20230629,122400,9992765,4005,4005,4005,4005,0
20230629,122300,9992765,4005,4005,4005,4005,0
20230629,122200,9992765,4005,4005,4005,4005,0
20230629,122100,9992765,4005,4005,4005,4005,0
20230629,122000,9992765,4005,4005,4005,4005,0
20230629,121900,9992765,4005,4005,4005,4005,0
20230629,121800,9992765,4005,4005,4005,4005,0
20230629,121700,9992765,4005,4005,4005,4005,0
20230629,121600,9992765,4005,4005,4005,4005,0
20230629,121500,9992765,4005,4005,4005,4005,0
20230629,121400,9992765,4005,4005,4005,4005,0
20230629,121300,9992765,4005,4005,4005,4005,0
20230629,121200,9992765,4005,4005,4005,4005,0
20230629,121100,9992765,4005,4005,4005,4005,0
20230629,121000,9992765,4005,4005,4005,4005,0
20230629,120900,9992765,4005,4005,4005,4005,0
20230629,120800,9992765,4005,4005,4005,4005,0
20230629,120700,9992765,4005,4005,4005,4005,0
20230629,120600,9992765,4005,4005,4005,4005,0
20230629,120500,9992765,4005,4005,4005,4005,0
20230629,120400,9992765,4005,4005,4005,4005,0
20230629,120300,9992765,4005,4005,4005,4005,0
20230629,120200,9992765,4005,4005,4005,4005,0
20230629,120100,9992765,4005,4005,4005,4005,0
20230629,120000,9992765,4005,4005,4005,4005,0
20230629,115900,9992765,4005,4005,4005,4005,0
20230629,115800,9992765,4005,4005,4005,4005,0
20230629,115700,9992765,4005,4005,4005,4005,0
20230629,115600,9992765,4005,4005,4005,4005,0
20230629,115500,9992765,4005,4005,4005,4005,0
20230629,115400,9992765,4005,4005,4005,4005,0
20230629,115300,9992765,4005,4005,4005,4005,0
20230629,115200,9992765,4005,4005,4005,4005,0
20230629,115100,9992765,4005,4005,4005,4005,0
20230629,115000,9992765,4005,4005,4005,4005,0
20230629,114900,9992765,4005,4005,4005,4005,0
20230629,114800,9992765,4005,4005,4005,4005,0
20230629,114700,9992765,4005,4005,4005,4005,0
20230629,114600,9992765,4005,4005,4005,4005,0
20230629,114500,9992765,4005,4005,4005,4005,0
20230629,114400,9992765,4005,4005,4005,4005,0
20230629,114300,9992765,4005,4005,4005,4005,0
20230629,114200,9992765,4005,4005,4005,4005,0
20230629,114100,9992765,4005,4005,4005,4005,0
20230629,114000,9992765,4005,4005,4005,4005,0
20230629,113900,9992765,4005,4005,4005,4005,0
20230629,113800,9992765,4005,4005,4005,4005,0
20230629,113700,9992765,4005,3955,4005,3955,42
20230629,113600,9826605,3955,3955,3955,3955,1
20230629,113500,9822650,3945,3945,3945,3945,0
20230629,113400,9822650,3945,3945,3945,3945,0
20230629,113300,9822650,3945,3945,3945,3945,0
20230629,113200,9822650,3945,3945,3945,3945,0
20230629,113100,9822650,3945,3945,3945,3945,0
20230629,113000,9822650,3945,3945,3945,3945,0
20230629,112900,9822650,3945,3950,3950,3945,100
20230629,112800,9427935,3950,3950,3950,3950,0
20230629,112700,9427935,3950,3950,3950,3950,0
20230629,112600,9427935,3950,3950,3950,3950,0
20230629,112500,9427935,3950,3950,3950,3950,0
20230629,112400,9427935,3950,3950,3950,3950,0
20230629,112300,9427935,3950,3950,3950,3950,0
20230629,112200,9427935,3950,3950,3950,3950,0
20230629,112100,9427935,3950,3950,3950,3950,0
20230629,112000,9427935,3950,3950,3950,3950,0
20230629,111900,9427935,3950,3950,3950,3950,0
20230629,111800,9427935,3950,3950,3950,3950,0
20230629,111700,9427935,3950,3950,3950,3950,0
20230629,111600,9427935,3950,3950,3950,3950,0
20230629,111500,9427935,3950,3950,3950,3950,0
20230629,111400,9427935,3950,3960,3960,3950,14
20230629,111300,9372565,4005,4005,4005,4005,0
20230629,111200,9372565,4005,4005,4005,4005,0
20230629,111100,9372565,4005,4005,4005,4005,0
20230629,111000,9372565,4005,4005,4005,4005,0
20230629,110900,9372565,4005,4005,4005,4005,0
20230629,110800,9372565,4005,4005,4005,4005,0
20230629,110700,9372565,4005,4005,4005,4005,0
20230629,110600,9372565,4005,4005,4005,4005,0
20230629,110500,9372565,4005,4005,4005,4005,0
20230629,110400,9372565,4005,4005,4005,4005,0
20230629,110300,9372565,4005,4005,4005,4005,0
20230629,110200,9372565,4005,4005,4005,4005,0
20230629,110100,9372565,4005,4005,4005,4005,0
20230629,110000,9372565,4005,4005,4005,4005,0
20230629,105900,9372565,4005,4005,4005,4005,0
20230629,105800,9372565,4005,4005,4005,4005,0
20230629,105700,9372565,4005,4005,4005,4005,0
20230629,105600,9372565,4005,4005,4005,4005,0
20230629,105500,9372565,4005,4005,4005,4005,0
20230629,105400,9372565,4005,4005,4005,4005,0
20230629,105300,9372565,4005,4005,4005,4005,20
20230629,105200,9292465,4005,4005,4005,4005,0
20230629,105100,9292465,4005,4005,4005,4005,0
20230629,105000,9292465,4005,4005,4005,4005,0
20230629,104900,9292465,4005,4005,4005,4005,0
20230629,104800,9292465,4005,4005,4005,4005,0
20230629,104700,9292465,4005,4005,4005,4005,0
20230629,104600,9292465,4005,4005,4005,4005,0
20230629,104500,9292465,4005,4005,4005,4005,1
20230629,104400,9288460,3955,3955,3955,3955,0
20230629,104300,9288460,3955,3955,3955,3955,0
20230629,104200,9288460,3955,3955,3955,3955,0
20230629,104100,9288460,3955,3955,3955,3955,0
20230629,104000,9288460,3955,3955,3955,3955,0
20230629,103900,9288460,3955,3955,3955,3955,0
20230629,103800,9288460,3955,3955,3955,3955,0
20230629,103700,9288460,3955,3955,3955,3955,0
20230629,103600,9288460,3955,3995,3995,3955,9
20230629,103500,9252785,3995,3995,3995,3995,28
20230629,103400,9140925,3995,3995,3995,3995,0
20230629,103300,9140925,3995,3995,3995,3995,0
20230629,103200,9140925,3995,3995,3995,3995,0
20230629,103100,9140925,3995,3995,3995,3995,0
20230629,103000,9140925,3995,3995,3995,3995,0
20230629,102900,9140925,3995,3995,3995,3995,0
20230629,102800,9140925,3995,3995,3995,3995,1
20230629,102700,9136930,3990,3990,3990,3990,0
20230629,102600,9136930,3990,3990,3990,3990,0
20230629,102500,9136930,3990,3990,3990,3990,0
20230629,102400,9136930,3990,3990,3990,3990,0
20230629,102300,9136930,3990,3990,3990,3990,0
20230629,102200,9136930,3990,3990,3990,3990,0
20230629,102100,9136930,3990,3990,3990,3990,0
20230629,102000,9136930,3990,3990,3990,3990,0
20230629,101900,9136930,3990,3990,3990,3990,0
20230629,101800,9136930,3990,3990,3990,3990,0
20230629,101700,9136930,3990,3990,3990,3990,0
20230629,101600,9136930,3990,3990,3990,3990,0
20230629,101500,9136930,3990,3990,3990,3990,0
20230629,101400,9136930,3990,3990,3990,3990,0
20230629,101300,9136930,3990,3990,3990,3990,0
20230629,101200,9136930,3990,3955,3990,3955,1041
20230629,101100,5019740,3960,3960,3960,3960,2
20230629,101000,5011820,3995,3995,3995,3995,0
20230629,100900,5011820,3995,3955,3995,3955,33
20230629,100800,4881265,3960,3955,3960,3955,31
20230629,100700,4758655,3960,3960,3960,3960,17
20230629,100600,4691335,3995,3995,3995,3995,0
20230629,100500,4691335,3995,3995,3995,3995,0
20230629,100400,4691335,3995,3995,3995,3995,1
20230629,100300,4687340,3960,3960,3960,3960,9
20230629,100200,4651700,3960,3960,3960,3960,0
20230629,100100,4651700,3960,3960,3960,3960,0
20230629,100000,4651700,3960,3960,3960,3960,0
20230629,095900,4651700,3960,3960,3960,3960,0
20230629,095800,4651700,3960,3960,3960,3960,0
20230629,095700,4651700,3960,3995,3995,3960,8
20230629,095600,4619915,3995,3995,3995,3995,22
20230629,095500,4532025,3955,3955,3955,3955,0
20230629,095400,4532025,3955,3955,3955,3955,0
20230629,095300,4532025,3955,3955,3955,3955,0
20230629,095200,4532025,3955,3955,3955,3955,0
20230629,095100,4532025,3955,3955,3955,3955,0
20230629,095000,4532025,3955,3955,3955,3955,0
20230629,094900,4532025,3955,3955,3955,3955,0
20230629,094800,4532025,3955,3955,3955,3955,0
20230629,094700,4532025,3955,3955,3955,3955,0
20230629,094600,4532025,3955,3955,3955,3955,0
20230629,094500,4532025,3955,3955,3955,3955,0
20230629,094400,4532025,3955,3955,3955,3955,0
20230629,094300,4532025,3955,3955,3955,3955,0
20230629,094200,4532025,3955,3955,3955,3955,0
20230629,094100,4532025,3955,3955,3955,3955,0
20230629,094000,4532025,3955,3955,3955,3955,0
20230629,093900,4532025,3955,3955,3955,3955,0
20230629,093800,4532025,3955,3955,3955,3955,0
20230629,093700,4532025,3955,3955,3955,3955,0
20230629,093600,4532025,3955,3955,3955,3955,5
20230629,093500,4512250,3930,3960,3960,3930,120
20230629,093400,4039710,3960,3960,3960,3960,0
20230629,093300,4039710,3960,3960,3960,3960,0
20230629,093200,4039710,3960,3965,3965,3960,1000
20230629,093100,79650,3965,3965,3965,3965,0
20230629,093000,79650,3965,3965,3965,3965,0
20230629,092900,79650,3965,3965,3965,3965,10
20230629,092800,40000,4000,4000,4000,4000,0
20230629,092700,40000,4000,4000,4000,4000,0
20230629,092600,40000,4000,4000,4000,4000,0
20230629,092500,40000,4000,4000,4000,4000,0
20230629,092400,40000,4000,4000,4000,4000,0
20230629,092300,40000,4000,4000,4000,4000,0
20230629,092200,40000,4000,4000,4000,4000,0
20230629,092100,40000,4000,4000,4000,4000,0
20230629,092000,40000,4000,4000,4000,4000,0
20230629,091900,40000,4000,4000,4000,4000,0
20230629,091800,40000,4000,4000,4000,4000,0
20230629,091700,40000,4000,4000,4000,4000,0
20230629,091600,40000,4000,4000,4000,4000,0
20230629,091500,40000,4000,4000,4000,4000,0
20230629,091400,40000,4000,4000,4000,4000,0
20230629,091300,40000,4000,4000,4000,4000,0
20230629,091200,40000,4000,4000,4000,4000,0
20230629,091100,40000,4000,4000,4000,4000,0
20230629,091000,40000,4000,4000,4000,4000,0
20230629,090900,40000,4000,4000,4000,4000,0
20230629,090800,40000,4000,4000,4000,4000,0
20230629,090700,40000,4000,4000,4000,4000,0
20230629,090600,40000,4000,4000,4000,4000,1
20230629,090500,36000,4000,4000,4000,4000,0
20230629,090400,36000,4000,4000,4000,4000,1
20230629,090300,32000,4000,4000,4000,4000,0
20230629,090200,32000,4000,4000,4000,4000,0
20230629,090100,32000,4000,4000,4000,4000,0
20230629,090000,32000,4000,4000,4000,4000,8