stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201000,24702460,6690,6690,6690,6690,609
20230628,200900,24702460,6690,6690,6690,6690,0
20230628,200800,24702460,6690,6690,6690,6690,0
20230628,200700,24702460,6690,6690,6690,6690,0
20230628,200600,24702460,6690,6690,6690,6690,0
20230628,200500,24702460,6690,6690,6690,6690,0
20230628,200400,24702460,6690,6690,6690,6690,0
20230628,200300,24702460,6690,6690,6690,6690,0
20230628,200200,24702460,6690,6690,6690,6690,0
20230628,200100,24702460,6690,6690,6690,6690,0
20230628,200000,24702460,6690,6690,6690,6690,0
20230628,195900,24702460,6690,6690,6690,6690,0
20230628,195800,24702460,6690,6690,6690,6690,0
20230628,195700,24702460,6690,6690,6690,6690,0
20230628,195600,24702460,6690,6690,6690,6690,0
20230628,195500,24702460,6690,6690,6690,6690,0
20230628,195400,24702460,6690,6690,6690,6690,0
20230628,195300,24702460,6690,6690,6690,6690,0
20230628,195200,24702460,6690,6690,6690,6690,0
20230628,195100,24702460,6690,6690,6690,6690,0
20230628,195000,24702460,6690,6690,6690,6690,0
20230628,194900,24702460,6690,6690,6690,6690,0
20230628,194800,24702460,6690,6690,6690,6690,0
20230628,194700,24702460,6690,6690,6690,6690,0
20230628,194600,24702460,6690,6690,6690,6690,0
20230628,194500,24702460,6690,6690,6690,6690,0
20230628,194400,24702460,6690,6690,6690,6690,0
20230628,194300,24702460,6690,6690,6690,6690,0
20230628,194200,24702460,6690,6690,6690,6690,0
20230628,194100,24702460,6690,6690,6690,6690,0
20230628,194000,24702460,6690,6690,6690,6690,609
20230628,193900,24702460,6690,6690,6690,6690,0
20230628,193800,24702460,6690,6690,6690,6690,0
20230628,193700,24702460,6690,6690,6690,6690,0
20230628,193600,24702460,6690,6690,6690,6690,0
20230628,193500,24702460,6690,6690,6690,6690,0
20230628,193400,24702460,6690,6690,6690,6690,0
20230628,193300,24702460,6690,6690,6690,6690,0
20230628,193200,24702460,6690,6690,6690,6690,0
20230628,193100,24702460,6690,6690,6690,6690,0
20230628,193000,24702460,6690,6690,6690,6690,0
20230628,192900,24702460,6690,6690,6690,6690,0
20230628,192800,24702460,6690,6690,6690,6690,0
20230628,192700,24702460,6690,6690,6690,6690,0
20230628,192600,24702460,6690,6690,6690,6690,0
20230628,192500,24702460,6690,6690,6690,6690,0
20230628,192400,24702460,6690,6690,6690,6690,0
20230628,192300,24702460,6690,6690,6690,6690,0
20230628,192200,24702460,6690,6690,6690,6690,0
20230628,192100,24702460,6690,6690,6690,6690,0
20230628,192000,24702460,6690,6690,6690,6690,0
20230628,191900,24702460,6690,6690,6690,6690,0
20230628,191800,24702460,6690,6690,6690,6690,0
20230628,191700,24702460,6690,6690,6690,6690,0
20230628,191600,24702460,6690,6690,6690,6690,0
20230628,191500,24702460,6690,6690,6690,6690,0
20230628,191400,24702460,6690,6690,6690,6690,0
20230628,191300,24702460,6690,6690,6690,6690,0
20230628,191200,24702460,6690,6690,6690,6690,0
20230628,191100,24702460,6690,6690,6690,6690,0
20230628,191000,24702460,6690,6690,6690,6690,609
20230628,190900,24702460,6690,6690,6690,6690,0
20230628,190800,24702460,6690,6690,6690,6690,0
20230628,190700,24702460,6690,6690,6690,6690,0
20230628,190600,24702460,6690,6690,6690,6690,0
20230628,190500,24702460,6690,6690,6690,6690,0
20230628,190400,24702460,6690,6690,6690,6690,0
20230628,190300,24702460,6690,6690,6690,6690,0
20230628,190200,24702460,6690,6690,6690,6690,0
20230628,190100,24702460,6690,6690,6690,6690,0
20230628,190000,24702460,6690,6690,6690,6690,0
20230628,185900,24702460,6690,6690,6690,6690,0
20230628,185800,24702460,6690,6690,6690,6690,0
20230628,185700,24702460,6690,6690,6690,6690,0
20230628,185600,24702460,6690,6690,6690,6690,0
20230628,185500,24702460,6690,6690,6690,6690,0
20230628,185400,24702460,6690,6690,6690,6690,0
20230628,185300,24702460,6690,6690,6690,6690,0
20230628,185200,24702460,6690,6690,6690,6690,0
20230628,185100,24702460,6690,6690,6690,6690,0
20230628,185000,24702460,6690,6690,6690,6690,0
20230628,184900,24702460,6690,6690,6690,6690,0
20230628,184800,24702460,6690,6690,6690,6690,0
20230628,184700,24702460,6690,6690,6690,6690,0
20230628,184600,24702460,6690,6690,6690,6690,0
20230628,184500,24702460,6690,6690,6690,6690,0
20230628,184400,24702460,6690,6690,6690,6690,0
20230628,184300,24702460,6690,6690,6690,6690,0
20230628,184200,24702460,6690,6690,6690,6690,0
20230628,184100,24702460,6690,6690,6690,6690,0
20230628,184000,24702460,6690,6690,6690,6690,609
20230628,183900,24702460,6690,6690,6690,6690,0
20230628,183800,24702460,6690,6690,6690,6690,0
20230628,183700,24702460,6690,6690,6690,6690,0
20230628,183600,24702460,6690,6690,6690,6690,0
20230628,183500,24702460,6690,6690,6690,6690,0
20230628,183400,24702460,6690,6690,6690,6690,0
20230628,183300,24702460,6690,6690,6690,6690,0
20230628,183200,24702460,6690,6690,6690,6690,0
20230628,183100,24702460,6690,6690,6690,6690,0
20230628,183000,24702460,6690,6690,6690,6690,0
20230628,182900,24702460,6690,6690,6690,6690,0
20230628,182800,24702460,6690,6690,6690,6690,0
20230628,182700,24702460,6690,6690,6690,6690,0
20230628,182600,24702460,6690,6690,6690,6690,0
20230628,182500,24702460,6690,6690,6690,6690,0
20230628,182400,24702460,6690,6690,6690,6690,0
20230628,182300,24702460,6690,6690,6690,6690,0
20230628,182200,24702460,6690,6690,6690,6690,0
20230628,182100,24702460,6690,6690,6690,6690,0
20230628,182000,24702460,6690,6690,6690,6690,0
20230628,181900,24702460,6690,6690,6690,6690,0
20230628,181800,24702460,6690,6690,6690,6690,0
20230628,181700,24702460,6690,6690,6690,6690,0
20230628,181600,24702460,6690,6690,6690,6690,0
20230628,181500,24702460,6690,6690,6690,6690,0
20230628,181400,24702460,6690,6690,6690,6690,0
20230628,181300,24702460,6690,6690,6690,6690,0
20230628,181200,24702460,6690,6690,6690,6690,0
20230628,181100,24702460,6690,6690,6690,6690,0
20230628,181000,24702460,6690,6690,6690,6690,609
20230628,180900,24702460,6690,6690,6690,6690,0
20230628,180800,24702460,6690,6690,6690,6690,0
20230628,180700,24702460,6690,6690,6690,6690,0
20230628,180600,24702460,6690,6690,6690,6690,0
20230628,180500,24702460,6690,6690,6690,6690,0
20230628,180400,24702460,6690,6690,6690,6690,0
20230628,180300,24702460,6690,6690,6690,6690,0
20230628,180200,24702460,6690,6690,6690,6690,0
20230628,180100,24702460,6690,6690,6690,6690,0
20230628,180000,24702460,6690,6690,6690,6690,0
20230628,175900,24702460,6690,6690,6690,6690,0
20230628,175800,24702460,6690,6690,6690,6690,0
20230628,175700,24702460,6690,6690,6690,6690,0
20230628,175600,24702460,6690,6690,6690,6690,0
20230628,175500,24702460,6690,6690,6690,6690,0
20230628,175400,24702460,6690,6690,6690,6690,0
20230628,175300,24702460,6690,6690,6690,6690,0
20230628,175200,24702460,6690,6690,6690,6690,0
20230628,175100,24702460,6690,6690,6690,6690,0
20230628,175000,24702460,6690,6690,6690,6690,0
20230628,174900,24702460,6690,6690,6690,6690,0
20230628,174800,24702460,6690,6690,6690,6690,0
20230628,174700,24702460,6690,6690,6690,6690,0
20230628,174600,24702460,6690,6690,6690,6690,0
20230628,174500,24702460,6690,6690,6690,6690,0
20230628,174400,24702460,6690,6690,6690,6690,0
20230628,174300,24702460,6690,6690,6690,6690,0
20230628,174200,24702460,6690,6690,6690,6690,0
20230628,174100,24702460,6690,6690,6690,6690,0
20230628,174000,24702460,6690,6690,6690,6690,609
20230628,173900,24702460,6690,6690,6690,6690,0
20230628,173800,24702460,6690,6690,6690,6690,0
20230628,173700,24702460,6690,6690,6690,6690,0
20230628,173600,24702460,6690,6690,6690,6690,0
20230628,173500,24702460,6690,6690,6690,6690,0
20230628,173400,24702460,6690,6690,6690,6690,0
20230628,173300,24702460,6690,6690,6690,6690,0
20230628,173200,24702460,6690,6690,6690,6690,0
20230628,173100,24702460,6690,6690,6690,6690,0
20230628,173000,24702460,6690,6690,6690,6690,0
20230628,172900,24702460,6690,6690,6690,6690,0
20230628,172800,24702460,6690,6690,6690,6690,0
20230628,172700,24702460,6690,6690,6690,6690,0
20230628,172600,24702460,6690,6690,6690,6690,0
20230628,172500,24702460,6690,6690,6690,6690,0
20230628,172400,24702460,6690,6690,6690,6690,0
20230628,172300,24702460,6690,6690,6690,6690,0
20230628,172200,24702460,6690,6690,6690,6690,0
20230628,172100,24702460,6690,6690,6690,6690,0
20230628,172000,24702460,6690,6690,6690,6690,0
20230628,171900,24702460,6690,6690,6690,6690,0
20230628,171800,24702460,6690,6690,6690,6690,0
20230628,171700,24702460,6690,6690,6690,6690,0
20230628,171600,24702460,6690,6690,6690,6690,0
20230628,171500,24702460,6690,6690,6690,6690,0
20230628,171400,24702460,6690,6690,6690,6690,0
20230628,171300,24702460,6690,6690,6690,6690,0
20230628,171200,24702460,6690,6690,6690,6690,0
20230628,171100,24702460,6690,6690,6690,6690,0
20230628,171000,24702460,6690,6690,6690,6690,609
20230628,170900,24702460,6690,6690,6690,6690,0
20230628,170800,24702460,6690,6690,6690,6690,0
20230628,170700,24702460,6690,6690,6690,6690,0
20230628,170600,24702460,6690,6690,6690,6690,0
20230628,170500,24702460,6690,6690,6690,6690,0
20230628,170400,24702460,6690,6690,6690,6690,0
20230628,170300,24702460,6690,6690,6690,6690,0
20230628,170200,24702460,6690,6690,6690,6690,0
20230628,170100,24702460,6690,6690,6690,6690,0
20230628,170000,24702460,6690,6690,6690,6690,0
20230628,165900,24702460,6690,6690,6690,6690,0
20230628,165800,24702460,6690,6690,6690,6690,0
20230628,165700,24702460,6690,6690,6690,6690,0
20230628,165600,24702460,6690,6690,6690,6690,0
20230628,165500,24702460,6690,6690,6690,6690,0
20230628,165400,24702460,6690,6690,6690,6690,0
20230628,165300,24702460,6690,6690,6690,6690,0
20230628,165200,24702460,6690,6690,6690,6690,0
20230628,165100,24702460,6690,6690,6690,6690,0
20230628,165000,24702460,6690,6690,6690,6690,0
20230628,164900,24702460,6690,6690,6690,6690,0
20230628,164800,24702460,6690,6690,6690,6690,0
20230628,164700,24702460,6690,6690,6690,6690,0
20230628,164600,24702460,6690,6690,6690,6690,0
20230628,164500,24702460,6690,6690,6690,6690,0
20230628,164400,24702460,6690,6690,6690,6690,0
20230628,164300,24702460,6690,6690,6690,6690,0
20230628,164200,24702460,6690,6690,6690,6690,0
20230628,164100,24702460,6690,6690,6690,6690,0
20230628,164000,24702460,6690,6690,6690,6690,609
20230628,163900,24702460,6690,6690,6690,6690,0
20230628,163800,24702460,6690,6690,6690,6690,0
20230628,163700,24702460,6690,6690,6690,6690,0
20230628,163600,24702460,6690,6690,6690,6690,0
20230628,163500,24702460,6690,6690,6690,6690,0
20230628,163400,24702460,6690,6690,6690,6690,0
20230628,163300,24702460,6690,6690,6690,6690,0
20230628,163200,24702460,6690,6690,6690,6690,0
20230628,163100,24702460,6690,6690,6690,6690,0
20230628,163000,24702460,6690,6690,6690,6690,0
20230628,162900,24702460,6690,6690,6690,6690,0
20230628,162800,24702460,6690,6690,6690,6690,0
20230628,162700,24702460,6690,6690,6690,6690,0
20230628,162600,24702460,6690,6690,6690,6690,0
20230628,162500,24702460,6690,6690,6690,6690,0
20230628,162400,24702460,6690,6690,6690,6690,0
20230628,162300,24702460,6690,6690,6690,6690,0
20230628,162200,24702460,6690,6690,6690,6690,0
20230628,162100,24702460,6690,6690,6690,6690,0
20230628,162000,24702460,6690,6690,6690,6690,0
20230628,161900,24702460,6690,6690,6690,6690,0
20230628,161800,24702460,6690,6690,6690,6690,0
20230628,161700,24702460,6690,6690,6690,6690,0
20230628,161600,24702460,6690,6690,6690,6690,0
20230628,161500,24702460,6690,6690,6690,6690,0
20230628,161400,24702460,6690,6690,6690,6690,0
20230628,161300,24702460,6690,6690,6690,6690,0
20230628,161200,24702460,6690,6690,6690,6690,0
20230628,161100,24702460,6690,6690,6690,6690,0
20230628,161000,24702460,6690,6690,6690,6690,609
20230628,160900,24702460,6690,6690,6690,6690,0
20230628,160800,24702460,6690,6690,6690,6690,0
20230628,160700,24702460,6690,6690,6690,6690,0
20230628,160600,24702460,6690,6690,6690,6690,0
20230628,160500,24702460,6690,6690,6690,6690,0
20230628,160400,24702460,6690,6690,6690,6690,0
20230628,160300,24702460,6690,6690,6690,6690,0
20230628,160200,24702460,6690,6690,6690,6690,0
20230628,160100,24702460,6690,6690,6690,6690,0
20230628,160000,24702460,6690,6690,6690,6690,0
20230628,155900,24702460,6690,6690,6690,6690,0
20230628,155800,24702460,6690,6690,6690,6690,0
20230628,155700,24702460,6690,6690,6690,6690,0
20230628,155600,24702460,6690,6690,6690,6690,0
20230628,155500,24702460,6690,6690,6690,6690,0
20230628,155400,24702460,6690,6690,6690,6690,0
20230628,155300,24702460,6690,6690,6690,6690,0
20230628,155200,24702460,6690,6690,6690,6690,0
20230628,155100,24702460,6690,6690,6690,6690,0
20230628,155000,24702460,6690,6690,6690,6690,0
20230628,154900,24702460,6690,6690,6690,6690,0
20230628,154800,24702460,6690,6690,6690,6690,0
20230628,154700,24702460,6690,6690,6690,6690,0
20230628,154600,24702460,6690,6690,6690,6690,0
20230628,154500,24702460,6690,6690,6690,6690,0
20230628,154400,24702460,6690,6690,6690,6690,0
20230628,154300,24702460,6690,6690,6690,6690,0
20230628,154200,24702460,6690,6690,6690,6690,0
20230628,154100,24702460,6690,6690,6690,6690,0
20230628,154000,24702460,6690,6690,6690,6690,609
20230628,153900,24702460,6690,6690,6690,6690,0
20230628,153800,24702460,6690,6690,6690,6690,0
20230628,153700,24702460,6690,6690,6690,6690,0
20230628,153600,24702460,6690,6690,6690,6690,0
20230628,153500,24702460,6690,6690,6690,6690,0
20230628,153400,24702460,6690,6690,6690,6690,0
20230628,153300,24702460,6690,6690,6690,6690,0
20230628,153200,24702460,6690,6690,6690,6690,0
20230628,153100,24702460,6690,6690,6690,6690,0
20230628,153000,24702460,6690,6690,6690,6690,609
20230628,152900,20628250,6730,6730,6730,6730,0
20230628,152800,20628250,6730,6730,6730,6730,0
20230628,152700,20628250,6730,6730,6730,6730,0
20230628,152600,20628250,6730,6730,6730,6730,0
20230628,152500,20628250,6730,6730,6730,6730,0
20230628,152400,20628250,6730,6730,6730,6730,0
20230628,152300,20628250,6730,6730,6730,6730,0
20230628,152200,20628250,6730,6730,6730,6730,0
20230628,152100,20628250,6730,6730,6730,6730,0
20230628,152000,20628250,6730,6730,6730,6730,0
20230628,151900,20628250,6730,6730,6730,6730,0
20230628,151800,20628250,6730,6730,6730,6730,0
20230628,151700,20628250,6730,6730,6730,6730,0
20230628,151600,20628250,6730,6730,6730,6730,0
20230628,151500,20628250,6730,6730,6730,6730,0
20230628,151400,20628250,6730,6730,6730,6730,0
20230628,151300,20628250,6730,6730,6730,6730,0
20230628,151200,20628250,6730,6730,6730,6730,0
20230628,151100,20628250,6730,6730,6730,6730,0
20230628,151000,20628250,6730,6730,6730,6730,0
20230628,150900,20628250,6730,6730,6730,6730,0
20230628,150800,20628250,6730,6730,6730,6730,0
20230628,150700,20628250,6730,6730,6730,6730,0
20230628,150600,20628250,6730,6730,6730,6730,0
20230628,150500,20628250,6730,6730,6730,6730,0
20230628,150400,20628250,6730,6730,6730,6730,0
20230628,150300,20628250,6730,6730,6730,6730,0
20230628,150200,20628250,6730,6730,6730,6730,0
20230628,150100,20628250,6730,6730,6730,6730,0
20230628,150000,20628250,6730,6730,6730,6730,0
20230628,145900,20628250,6730,6730,6730,6730,0
20230628,145800,20628250,6730,6730,6730,6730,0
20230628,145700,20628250,6730,6720,6730,6720,70
20230628,145600,20157840,6710,6710,6710,6710,3
20230628,145500,20137710,6700,6700,6700,6700,100
20230628,145400,19467710,6730,6730,6730,6730,0
20230628,145300,19467710,6730,6730,6730,6730,0
20230628,145200,19467710,6730,6730,6730,6730,0
20230628,145100,19467710,6730,6730,6730,6730,0
20230628,145000,19467710,6730,6730,6730,6730,0
20230628,144900,19467710,6730,6730,6730,6730,0
20230628,144800,19467710,6730,6730,6730,6730,0
20230628,144700,19467710,6730,6730,6730,6730,0
20230628,144600,19467710,6730,6730,6730,6730,0
20230628,144500,19467710,6730,6730,6730,6730,0
20230628,144400,19467710,6730,6730,6730,6730,0
20230628,144300,19467710,6730,6730,6730,6730,0
20230628,144200,19467710,6730,6730,6730,6730,0
20230628,144100,19467710,6730,6730,6730,6730,0
20230628,144000,19467710,6730,6730,6730,6730,0
20230628,143900,19467710,6730,6730,6730,6730,0
20230628,143800,19467710,6730,6730,6730,6730,0
20230628,143700,19467710,6730,6730,6730,6730,0
20230628,143600,19467710,6730,6730,6730,6730,1
20230628,143500,19460980,6700,6700,6700,6700,3
20230628,143400,19440880,6700,6700,6700,6700,0
20230628,143300,19440880,6700,6700,6700,6700,0
20230628,143200,19440880,6700,6700,6700,6700,0
20230628,143100,19440880,6700,6700,6700,6700,0
20230628,143000,19440880,6700,6700,6700,6700,0
20230628,142900,19440880,6700,6700,6700,6700,0
20230628,142800,19440880,6700,6700,6700,6700,0
20230628,142700,19440880,6700,6700,6700,6700,0
20230628,142600,19440880,6700,6700,6700,6700,0
20230628,142500,19440880,6700,6700,6700,6700,0
20230628,142400,19440880,6700,6700,6700,6700,0
20230628,142300,19440880,6700,6700,6700,6700,7
20230628,142200,19393980,6700,6700,6700,6700,0
20230628,142100,19393980,6700,6700,6700,6700,0
20230628,142000,19393980,6700,6700,6700,6700,0
20230628,141900,19393980,6700,6700,6700,6700,0
20230628,141800,19393980,6700,6700,6700,6700,0
20230628,141700,19393980,6700,6700,6700,6700,0
20230628,141600,19393980,6700,6700,6700,6700,0
20230628,141500,19393980,6700,6700,6700,6700,0
20230628,141400,19393980,6700,6700,6700,6700,0
20230628,141300,19393980,6700,6700,6700,6700,0
20230628,141200,19393980,6700,6700,6700,6700,0
20230628,141100,19393980,6700,6700,6700,6700,0
20230628,141000,19393980,6700,6700,6700,6700,100
20230628,140900,18723980,6730,6730,6730,6730,0
20230628,140800,18723980,6730,6730,6730,6730,0
20230628,140700,18723980,6730,6730,6730,6730,0
20230628,140600,18723980,6730,6730,6730,6730,1
20230628,140500,18717250,6700,6700,6700,6700,0
20230628,140400,18717250,6700,6700,6700,6700,0
20230628,140300,18717250,6700,6700,6700,6700,0
20230628,140200,18717250,6700,6700,6700,6700,0
20230628,140100,18717250,6700,6700,6700,6700,5
20230628,140000,18683750,6730,6730,6730,6730,0
20230628,135900,18683750,6730,6730,6730,6730,0
20230628,135800,18683750,6730,6730,6730,6730,0
20230628,135700,18683750,6730,6730,6730,6730,0
20230628,135600,18683750,6730,6730,6730,6730,0
20230628,135500,18683750,6730,6730,6730,6730,0
20230628,135400,18683750,6730,6730,6730,6730,0
20230628,135300,18683750,6730,6730,6730,6730,0
20230628,135200,18683750,6730,6730,6730,6730,0
20230628,135100,18683750,6730,6730,6730,6730,0
20230628,135000,18683750,6730,6730,6730,6730,0
20230628,134900,18683750,6730,6730,6730,6730,0
20230628,134800,18683750,6730,6730,6730,6730,0
20230628,134700,18683750,6730,6730,6730,6730,0
20230628,134600,18683750,6730,6730,6730,6730,0
20230628,134500,18683750,6730,6730,6730,6730,0
20230628,134400,18683750,6730,6730,6730,6730,0
20230628,134300,18683750,6730,6730,6730,6730,0
20230628,134200,18683750,6730,6730,6730,6730,0
20230628,134100,18683750,6730,6730,6730,6730,0
20230628,134000,18683750,6730,6730,6730,6730,0
20230628,133900,18683750,6730,6730,6730,6730,0
20230628,133800,18683750,6730,6730,6730,6730,0
20230628,133700,18683750,6730,6730,6730,6730,0
20230628,133600,18683750,6730,6730,6730,6730,0
20230628,133500,18683750,6730,6730,6730,6730,0
20230628,133400,18683750,6730,6730,6730,6730,0
20230628,133300,18683750,6730,6730,6730,6730,0
20230628,133200,18683750,6730,6730,6730,6730,0
20230628,133100,18683750,6730,6730,6730,6730,0
20230628,133000,18683750,6730,6730,6730,6730,0
20230628,132900,18683750,6730,6730,6730,6730,0
20230628,132800,18683750,6730,6720,6730,6720,2
20230628,132700,18670300,6730,6730,6730,6730,0
20230628,132600,18670300,6730,6730,6730,6730,0
20230628,132500,18670300,6730,6730,6730,6730,0
20230628,132400,18670300,6730,6730,6730,6730,0
20230628,132300,18670300,6730,6730,6730,6730,0
20230628,132200,18670300,6730,6730,6730,6730,0
20230628,132100,18670300,6730,6720,6730,6720,98
20230628,132000,18011730,6720,6720,6720,6720,0
20230628,131900,18011730,6720,6720,6720,6720,0
20230628,131800,18011730,6720,6720,6720,6720,1
20230628,131700,18005010,6700,6700,6700,6700,0
20230628,131600,18005010,6700,6700,6700,6700,0
20230628,131500,18005010,6700,6700,6700,6700,0
20230628,131400,18005010,6700,6700,6700,6700,0
20230628,131300,18005010,6700,6700,6700,6700,0
20230628,131200,18005010,6700,6700,6700,6700,0
20230628,131100,18005010,6700,6700,6700,6700,0
20230628,131000,18005010,6700,6700,6700,6700,0
20230628,130900,18005010,6700,6700,6700,6700,0
20230628,130800,18005010,6700,6700,6700,6700,0
20230628,130700,18005010,6700,6700,6700,6700,0
20230628,130600,18005010,6700,6700,6700,6700,0
20230628,130500,18005010,6700,6700,6700,6700,0
20230628,130400,18005010,6700,6700,6700,6700,0
20230628,130300,18005010,6700,6700,6700,6700,0
20230628,130200,18005010,6700,6700,6700,6700,0
20230628,130100,18005010,6700,6700,6700,6700,0
20230628,130000,18005010,6700,6700,6700,6700,0
20230628,125900,18005010,6700,6700,6700,6700,0
20230628,125800,18005010,6700,6700,6700,6700,40
20230628,125700,17737010,6720,6720,6720,6720,0
20230628,125600,17737010,6720,6720,6720,6720,0
20230628,125500,17737010,6720,6720,6720,6720,10
20230628,125400,17669810,6730,6730,6730,6730,0
20230628,125300,17669810,6730,6730,6730,6730,0
20230628,125200,17669810,6730,6730,6730,6730,0
20230628,125100,17669810,6730,6730,6730,6730,0
20230628,125000,17669810,6730,6730,6730,6730,0
20230628,124900,17669810,6730,6730,6730,6730,0
20230628,124800,17669810,6730,6730,6730,6730,0
20230628,124700,17669810,6730,6730,6730,6730,0
20230628,124600,17669810,6730,6730,6730,6730,0
20230628,124500,17669810,6730,6730,6730,6730,0
20230628,124400,17669810,6730,6730,6730,6730,0
20230628,124300,17669810,6730,6730,6730,6730,0
20230628,124200,17669810,6730,6730,6730,6730,0
20230628,124100,17669810,6730,6730,6730,6730,0
20230628,124000,17669810,6730,6730,6730,6730,0
20230628,123900,17669810,6730,6730,6730,6730,0
20230628,123800,17669810,6730,6730,6730,6730,0
20230628,123700,17669810,6730,6730,6730,6730,0
20230628,123600,17669810,6730,6730,6730,6730,0
20230628,123500,17669810,6730,6730,6730,6730,0
20230628,123400,17669810,6730,6730,6730,6730,0
20230628,123300,17669810,6730,6730,6730,6730,0
20230628,123200,17669810,6730,6730,6730,6730,0
20230628,123100,17669810,6730,6730,6730,6730,0
20230628,123000,17669810,6730,6730,6730,6730,0
20230628,122900,17669810,6730,6730,6730,6730,0
20230628,122800,17669810,6730,6730,6730,6730,0
20230628,122700,17669810,6730,6730,6730,6730,0
20230628,122600,17669810,6730,6730,6730,6730,0
20230628,122500,17669810,6730,6730,6730,6730,0
20230628,122400,17669810,6730,6730,6730,6730,0
20230628,122300,17669810,6730,6730,6730,6730,0
20230628,122200,17669810,6730,6730,6730,6730,0
20230628,122100,17669810,6730,6730,6730,6730,0
20230628,122000,17669810,6730,6730,6730,6730,0
20230628,121900,17669810,6730,6730,6730,6730,0
20230628,121800,17669810,6730,6730,6730,6730,0
20230628,121700,17669810,6730,6730,6730,6730,0
20230628,121600,17669810,6730,6730,6730,6730,0
20230628,121500,17669810,6730,6730,6730,6730,0
20230628,121400,17669810,6730,6730,6730,6730,0
20230628,121300,17669810,6730,6730,6730,6730,0
20230628,121200,17669810,6730,6730,6730,6730,0
20230628,121100,17669810,6730,6730,6730,6730,0
20230628,121000,17669810,6730,6730,6730,6730,0
20230628,120900,17669810,6730,6730,6730,6730,0
20230628,120800,17669810,6730,6730,6730,6730,0
20230628,120700,17669810,6730,6730,6730,6730,0
20230628,120600,17669810,6730,6730,6730,6730,0
20230628,120500,17669810,6730,6730,6730,6730,0
20230628,120400,17669810,6730,6730,6730,6730,0
20230628,120300,17669810,6730,6730,6730,6730,0
20230628,120200,17669810,6730,6730,6730,6730,0
20230628,120100,17669810,6730,6730,6730,6730,0
20230628,120000,17669810,6730,6730,6730,6730,0
20230628,115900,17669810,6730,6730,6730,6730,0
20230628,115800,17669810,6730,6730,6730,6730,0
20230628,115700,17669810,6730,6730,6730,6730,0
20230628,115600,17669810,6730,6730,6730,6730,0
20230628,115500,17669810,6730,6730,6730,6730,0
20230628,115400,17669810,6730,6730,6730,6730,0
20230628,115300,17669810,6730,6730,6730,6730,0
20230628,115200,17669810,6730,6730,6730,6730,0
20230628,115100,17669810,6730,6730,6730,6730,0
20230628,115000,17669810,6730,6730,6730,6730,0
20230628,114900,17669810,6730,6730,6730,6730,0
20230628,114800,17669810,6730,6730,6730,6730,0
20230628,114700,17669810,6730,6730,6730,6730,0
20230628,114600,17669810,6730,6730,6730,6730,0
20230628,114500,17669810,6730,6730,6730,6730,0
20230628,114400,17669810,6730,6730,6730,6730,0
20230628,114300,17669810,6730,6730,6730,6730,0
20230628,114200,17669810,6730,6730,6730,6730,0
20230628,114100,17669810,6730,6730,6730,6730,16
20230628,114000,17562130,6730,6730,6730,6730,0
20230628,113900,17562130,6730,6730,6730,6730,0
20230628,113800,17562130,6730,6730,6730,6730,0
20230628,113700,17562130,6730,6730,6730,6730,0
20230628,113600,17562130,6730,6730,6730,6730,0
20230628,113500,17562130,6730,6730,6730,6730,0
20230628,113400,17562130,6730,6730,6730,6730,0
20230628,113300,17562130,6730,6730,6730,6730,1
20230628,113200,17555400,6700,6700,6700,6700,0
20230628,113100,17555400,6700,6700,6700,6700,0
20230628,113000,17555400,6700,6700,6700,6700,0
20230628,112900,17555400,6700,6700,6700,6700,0
20230628,112800,17555400,6700,6700,6700,6700,0
20230628,112700,17555400,6700,6700,6700,6700,70
20230628,112600,17086400,6730,6730,6730,6730,0
20230628,112500,17086400,6730,6730,6730,6730,0
20230628,112400,17086400,6730,6730,6730,6730,0
20230628,112300,17086400,6730,6730,6730,6730,0
20230628,112200,17086400,6730,6730,6730,6730,0
20230628,112100,17086400,6730,6730,6730,6730,0
20230628,112000,17086400,6730,6730,6730,6730,0
20230628,111900,17086400,6730,6730,6730,6730,0
20230628,111800,17086400,6730,6730,6730,6730,0
20230628,111700,17086400,6730,6730,6730,6730,0
20230628,111600,17086400,6730,6730,6730,6730,0
20230628,111500,17086400,6730,6730,6730,6730,0
20230628,111400,17086400,6730,6730,6730,6730,0
20230628,111300,17086400,6730,6730,6730,6730,0
20230628,111200,17086400,6730,6730,6730,6730,0
20230628,111100,17086400,6730,6730,6730,6730,0
20230628,111000,17086400,6730,6730,6730,6730,0
20230628,110900,17086400,6730,6730,6730,6730,0
20230628,110800,17086400,6730,6730,6730,6730,0
20230628,110700,17086400,6730,6730,6730,6730,0
20230628,110600,17086400,6730,6730,6730,6730,0
20230628,110500,17086400,6730,6730,6730,6730,0
20230628,110400,17086400,6730,6730,6730,6730,0
20230628,110300,17086400,6730,6730,6730,6730,0
20230628,110200,17086400,6730,6730,6730,6730,0
20230628,110100,17086400,6730,6730,6730,6730,0
20230628,110000,17086400,6730,6730,6730,6730,0
20230628,105900,17086400,6730,6720,6730,6720,10
20230628,105800,17019190,6720,6720,6720,6720,0
20230628,105700,17019190,6720,6720,6720,6720,1
20230628,105600,17012470,6730,6730,6730,6730,0
20230628,105500,17012470,6730,6730,6730,6730,0
20230628,105400,17012470,6730,6730,6730,6730,0
20230628,105300,17012470,6730,6730,6730,6730,0
20230628,105200,17012470,6730,6720,6730,6720,11
20230628,105100,16938540,6720,6720,6720,6720,0
20230628,105000,16938540,6720,6720,6720,6720,0
20230628,104900,16938540,6720,6720,6720,6720,5
20230628,104800,16904940,6720,6720,6720,6720,0
20230628,104700,16904940,6720,6720,6720,6720,0
20230628,104600,16904940,6720,6720,6720,6720,0
20230628,104500,16904940,6720,6720,6720,6720,0
20230628,104400,16904940,6720,6720,6720,6720,0
20230628,104300,16904940,6720,6720,6720,6720,0
20230628,104200,16904940,6720,6720,6720,6720,0
20230628,104100,16904940,6720,6720,6720,6720,0
20230628,104000,16904940,6720,6720,6720,6720,0
20230628,103900,16904940,6720,6720,6720,6720,5
20230628,103800,16871340,6730,6730,6730,6730,0
20230628,103700,16871340,6730,6730,6730,6730,0
20230628,103600,16871340,6730,6730,6730,6730,0
20230628,103500,16871340,6730,6730,6730,6730,0
20230628,103400,16871340,6730,6730,6730,6730,0
20230628,103300,16871340,6730,6730,6730,6730,0
20230628,103200,16871340,6730,6730,6730,6730,0
20230628,103100,16871340,6730,6730,6730,6730,0
20230628,103000,16871340,6730,6730,6730,6730,0
20230628,102900,16871340,6730,6730,6730,6730,0
20230628,102800,16871340,6730,6730,6730,6730,0
20230628,102700,16871340,6730,6730,6730,6730,0
20230628,102600,16871340,6730,6730,6730,6730,0
20230628,102500,16871340,6730,6730,6730,6730,0
20230628,102400,16871340,6730,6730,6730,6730,0
20230628,102300,16871340,6730,6730,6730,6730,0
20230628,102200,16871340,6730,6730,6730,6730,0
20230628,102100,16871340,6730,6730,6730,6730,0
20230628,102000,16871340,6730,6730,6730,6730,0
20230628,101900,16871340,6730,6730,6730,6730,0
20230628,101800,16871340,6730,6730,6730,6730,5
20230628,101700,16837690,6730,6700,6730,6700,2
20230628,101600,16824260,6730,6730,6730,6730,0
20230628,101500,16824260,6730,6730,6730,6730,0
20230628,101400,16824260,6730,6730,6730,6730,35
20230628,101300,16588710,6730,6730,6730,6730,0
20230628,101200,16588710,6730,6730,6730,6730,0
20230628,101100,16588710,6730,6720,6730,6720,3
20230628,101000,16568540,6700,6700,6700,6700,0
20230628,100900,16568540,6700,6700,6700,6700,0
20230628,100800,16568540,6700,6700,6700,6700,0
20230628,100700,16568540,6700,6700,6700,6700,0
20230628,100600,16568540,6700,6700,6700,6700,0
20230628,100500,16568540,6700,6700,6700,6700,0
20230628,100400,16568540,6700,6700,6700,6700,140
20230628,100300,15630540,6730,6730,6730,6730,0
20230628,100200,15630540,6730,6730,6730,6730,0
20230628,100100,15630540,6730,6730,6730,6730,0
20230628,100000,15630540,6730,6730,6730,6730,0
20230628,095900,15630540,6730,6730,6730,6730,0
20230628,095800,15630540,6730,6730,6730,6730,0
20230628,095700,15630540,6730,6730,6730,6730,0
20230628,095600,15630540,6730,6730,6730,6730,0
20230628,095500,15630540,6730,6720,6730,6720,10
20230628,095400,15563260,6730,6730,6730,6730,61
20230628,095300,15152730,6700,6700,6700,6700,1
20230628,095200,15146030,6730,6730,6730,6730,0
20230628,095100,15146030,6730,6730,6730,6730,0
20230628,095000,15146030,6730,6730,6730,6730,0
20230628,094900,15146030,6730,6730,6730,6730,0
20230628,094800,15146030,6730,6730,6730,6730,1
20230628,094700,15139300,6730,6720,6730,6710,3
20230628,094600,15119140,6740,6740,6740,6740,0
20230628,094500,15119140,6740,6740,6740,6740,0
20230628,094400,15119140,6740,6740,6740,6740,0
20230628,094300,15119140,6740,6740,6740,6740,0
20230628,094200,15119140,6740,6740,6740,6740,0
20230628,094100,15119140,6740,6740,6740,6740,0
20230628,094000,15119140,6740,6740,6740,6740,0
20230628,093900,15119140,6740,6740,6740,6740,0
20230628,093800,15119140,6740,6740,6740,6740,0
20230628,093700,15119140,6740,6740,6740,6740,0
20230628,093600,15119140,6740,6740,6740,6740,0
20230628,093500,15119140,6740,6740,6740,6740,0
20230628,093400,15119140,6740,6740,6740,6740,0
20230628,093300,15119140,6740,6740,6740,6740,0
20230628,093200,15119140,6740,6740,6740,6740,0
20230628,093100,15119140,6740,6740,6740,6740,0
20230628,093000,15119140,6740,6740,6740,6740,0
20230628,092900,15119140,6740,6740,6740,6740,0
20230628,092800,15119140,6740,6740,6740,6740,0
20230628,092700,15119140,6740,6740,6740,6740,0
20230628,092600,15119140,6740,6740,6740,6740,0
20230628,092500,15119140,6740,6740,6740,6740,0
20230628,092400,15119140,6740,6740,6740,6740,0
20230628,092300,15119140,6740,6740,6740,6740,0
20230628,092200,15119140,6740,6740,6740,6740,0
20230628,092100,15119140,6740,6740,6740,6740,0
20230628,092000,15119140,6740,6740,6740,6740,0
20230628,091900,15119140,6740,6740,6740,6740,150
20230628,091800,14108140,6740,6740,6740,6740,0
20230628,091700,14108140,6740,6740,6740,6740,1
20230628,091600,14101400,6740,6740,6740,6740,14
20230628,091500,14007040,6740,6740,6740,6740,1162
20230628,091400,6175160,6740,6740,6740,6740,5
20230628,091300,6141460,6740,6740,6740,6740,0
20230628,091200,6141460,6740,6740,6740,6740,108
20230628,091100,5413540,6740,6740,6740,6740,0
20230628,091000,5413540,6740,6740,6740,6740,0
20230628,090900,5413540,6740,6740,6740,6740,400
20230628,090800,2717540,6780,6780,6780,6780,0
20230628,090700,2717540,6780,6780,6780,6780,0
20230628,090600,2717540,6780,6780,6780,6780,0
20230628,090500,2717540,6780,6780,6780,6780,0
20230628,090400,2717540,6780,6780,6780,6780,0
20230628,090300,2717540,6780,6780,6780,6780,0
20230628,090200,2717540,6780,6780,6780,6780,0
20230628,090100,2717540,6780,6780,6780,6780,31
20230628,090000,2507360,6780,6740,6780,6740,372