stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,200900,33156540,6720,6720,6720,6720,40
20230630,200800,33156540,6720,6720,6720,6720,0
20230630,200700,33156540,6720,6720,6720,6720,0
20230630,200600,33156540,6720,6720,6720,6720,0
20230630,200500,33156540,6720,6720,6720,6720,0
20230630,200400,33156540,6720,6720,6720,6720,0
20230630,200300,33156540,6720,6720,6720,6720,0
20230630,200200,33156540,6720,6720,6720,6720,0
20230630,200100,33156540,6720,6720,6720,6720,0
20230630,200000,33156540,6720,6720,6720,6720,0
20230630,195900,33156540,6720,6720,6720,6720,0
20230630,195800,33156540,6720,6720,6720,6720,0
20230630,195700,33156540,6720,6720,6720,6720,0
20230630,195600,33156540,6720,6720,6720,6720,0
20230630,195500,33156540,6720,6720,6720,6720,0
20230630,195400,33156540,6720,6720,6720,6720,0
20230630,195300,33156540,6720,6720,6720,6720,0
20230630,195200,33156540,6720,6720,6720,6720,0
20230630,195100,33156540,6720,6720,6720,6720,0
20230630,195000,33156540,6720,6720,6720,6720,0
20230630,194900,33156540,6720,6720,6720,6720,0
20230630,194800,33156540,6720,6720,6720,6720,0
20230630,194700,33156540,6720,6720,6720,6720,0
20230630,194600,33156540,6720,6720,6720,6720,0
20230630,194500,33156540,6720,6720,6720,6720,0
20230630,194400,33156540,6720,6720,6720,6720,0
20230630,194300,33156540,6720,6720,6720,6720,0
20230630,194200,33156540,6720,6720,6720,6720,0
20230630,194100,33156540,6720,6720,6720,6720,0
20230630,194000,33156540,6720,6720,6720,6720,0
20230630,193900,33156540,6720,6720,6720,6720,40
20230630,193800,33156540,6720,6720,6720,6720,0
20230630,193700,33156540,6720,6720,6720,6720,0
20230630,193600,33156540,6720,6720,6720,6720,0
20230630,193500,33156540,6720,6720,6720,6720,0
20230630,193400,33156540,6720,6720,6720,6720,0
20230630,193300,33156540,6720,6720,6720,6720,0
20230630,193200,33156540,6720,6720,6720,6720,0
20230630,193100,33156540,6720,6720,6720,6720,0
20230630,193000,33156540,6720,6720,6720,6720,0
20230630,192900,33156540,6720,6720,6720,6720,0
20230630,192800,33156540,6720,6720,6720,6720,0
20230630,192700,33156540,6720,6720,6720,6720,0
20230630,192600,33156540,6720,6720,6720,6720,0
20230630,192500,33156540,6720,6720,6720,6720,0
20230630,192400,33156540,6720,6720,6720,6720,0
20230630,192300,33156540,6720,6720,6720,6720,0
20230630,192200,33156540,6720,6720,6720,6720,0
20230630,192100,33156540,6720,6720,6720,6720,0
20230630,192000,33156540,6720,6720,6720,6720,0
20230630,191900,33156540,6720,6720,6720,6720,0
20230630,191800,33156540,6720,6720,6720,6720,0
20230630,191700,33156540,6720,6720,6720,6720,0
20230630,191600,33156540,6720,6720,6720,6720,0
20230630,191500,33156540,6720,6720,6720,6720,0
20230630,191400,33156540,6720,6720,6720,6720,0
20230630,191300,33156540,6720,6720,6720,6720,0
20230630,191200,33156540,6720,6720,6720,6720,0
20230630,191100,33156540,6720,6720,6720,6720,0
20230630,191000,33156540,6720,6720,6720,6720,0
20230630,190900,33156540,6720,6720,6720,6720,40
20230630,190800,33156540,6720,6720,6720,6720,0
20230630,190700,33156540,6720,6720,6720,6720,0
20230630,190600,33156540,6720,6720,6720,6720,0
20230630,190500,33156540,6720,6720,6720,6720,0
20230630,190400,33156540,6720,6720,6720,6720,0
20230630,190300,33156540,6720,6720,6720,6720,0
20230630,190200,33156540,6720,6720,6720,6720,0
20230630,190100,33156540,6720,6720,6720,6720,0
20230630,190000,33156540,6720,6720,6720,6720,0
20230630,185900,33156540,6720,6720,6720,6720,0
20230630,185800,33156540,6720,6720,6720,6720,0
20230630,185700,33156540,6720,6720,6720,6720,0
20230630,185600,33156540,6720,6720,6720,6720,0
20230630,185500,33156540,6720,6720,6720,6720,0
20230630,185400,33156540,6720,6720,6720,6720,0
20230630,185300,33156540,6720,6720,6720,6720,0
20230630,185200,33156540,6720,6720,6720,6720,0
20230630,185100,33156540,6720,6720,6720,6720,0
20230630,185000,33156540,6720,6720,6720,6720,0
20230630,184900,33156540,6720,6720,6720,6720,0
20230630,184800,33156540,6720,6720,6720,6720,0
20230630,184700,33156540,6720,6720,6720,6720,0
20230630,184600,33156540,6720,6720,6720,6720,0
20230630,184500,33156540,6720,6720,6720,6720,0
20230630,184400,33156540,6720,6720,6720,6720,0
20230630,184300,33156540,6720,6720,6720,6720,0
20230630,184200,33156540,6720,6720,6720,6720,0
20230630,184100,33156540,6720,6720,6720,6720,0
20230630,184000,33156540,6720,6720,6720,6720,0
20230630,183900,33156540,6720,6720,6720,6720,40
20230630,183800,33156540,6720,6720,6720,6720,0
20230630,183700,33156540,6720,6720,6720,6720,0
20230630,183600,33156540,6720,6720,6720,6720,0
20230630,183500,33156540,6720,6720,6720,6720,0
20230630,183400,33156540,6720,6720,6720,6720,0
20230630,183300,33156540,6720,6720,6720,6720,0
20230630,183200,33156540,6720,6720,6720,6720,0
20230630,183100,33156540,6720,6720,6720,6720,0
20230630,183000,33156540,6720,6720,6720,6720,0
20230630,182900,33156540,6720,6720,6720,6720,0
20230630,182800,33156540,6720,6720,6720,6720,0
20230630,182700,33156540,6720,6720,6720,6720,0
20230630,182600,33156540,6720,6720,6720,6720,0
20230630,182500,33156540,6720,6720,6720,6720,0
20230630,182400,33156540,6720,6720,6720,6720,0
20230630,182300,33156540,6720,6720,6720,6720,0
20230630,182200,33156540,6720,6720,6720,6720,0
20230630,182100,33156540,6720,6720,6720,6720,0
20230630,182000,33156540,6720,6720,6720,6720,0
20230630,181900,33156540,6720,6720,6720,6720,0
20230630,181800,33156540,6720,6720,6720,6720,0
20230630,181700,33156540,6720,6720,6720,6720,0
20230630,181600,33156540,6720,6720,6720,6720,0
20230630,181500,33156540,6720,6720,6720,6720,0
20230630,181400,33156540,6720,6720,6720,6720,0
20230630,181300,33156540,6720,6720,6720,6720,0
20230630,181200,33156540,6720,6720,6720,6720,0
20230630,181100,33156540,6720,6720,6720,6720,0
20230630,181000,33156540,6720,6720,6720,6720,0
20230630,180900,33156540,6720,6720,6720,6720,40
20230630,180800,33156540,6720,6720,6720,6720,0
20230630,180700,33156540,6720,6720,6720,6720,0
20230630,180600,33156540,6720,6720,6720,6720,0
20230630,180500,33156540,6720,6720,6720,6720,0
20230630,180400,33156540,6720,6720,6720,6720,0
20230630,180300,33156540,6720,6720,6720,6720,0
20230630,180200,33156540,6720,6720,6720,6720,0
20230630,180100,33156540,6720,6720,6720,6720,0
20230630,180000,33156540,6720,6720,6720,6720,0
20230630,175900,33156540,6720,6720,6720,6720,0
20230630,175800,33156540,6720,6720,6720,6720,0
20230630,175700,33156540,6720,6720,6720,6720,0
20230630,175600,33156540,6720,6720,6720,6720,0
20230630,175500,33156540,6720,6720,6720,6720,0
20230630,175400,33156540,6720,6720,6720,6720,0
20230630,175300,33156540,6720,6720,6720,6720,0
20230630,175200,33156540,6720,6720,6720,6720,0
20230630,175100,33156540,6720,6720,6720,6720,0
20230630,175000,33156540,6720,6720,6720,6720,0
20230630,174900,33156540,6720,6720,6720,6720,0
20230630,174800,33156540,6720,6720,6720,6720,0
20230630,174700,33156540,6720,6720,6720,6720,0
20230630,174600,33156540,6720,6720,6720,6720,0
20230630,174500,33156540,6720,6720,6720,6720,0
20230630,174400,33156540,6720,6720,6720,6720,0
20230630,174300,33156540,6720,6720,6720,6720,0
20230630,174200,33156540,6720,6720,6720,6720,0
20230630,174100,33156540,6720,6720,6720,6720,0
20230630,174000,33156540,6720,6720,6720,6720,0
20230630,173900,33156540,6720,6720,6720,6720,40
20230630,173800,33156540,6720,6720,6720,6720,0
20230630,173700,33156540,6720,6720,6720,6720,0
20230630,173600,33156540,6720,6720,6720,6720,0
20230630,173500,33156540,6720,6720,6720,6720,0
20230630,173400,33156540,6720,6720,6720,6720,0
20230630,173300,33156540,6720,6720,6720,6720,0
20230630,173200,33156540,6720,6720,6720,6720,0
20230630,173100,33156540,6720,6720,6720,6720,0
20230630,173000,33156540,6720,6720,6720,6720,0
20230630,172900,33156540,6720,6720,6720,6720,0
20230630,172800,33156540,6720,6720,6720,6720,0
20230630,172700,33156540,6720,6720,6720,6720,0
20230630,172600,33156540,6720,6720,6720,6720,0
20230630,172500,33156540,6720,6720,6720,6720,0
20230630,172400,33156540,6720,6720,6720,6720,0
20230630,172300,33156540,6720,6720,6720,6720,0
20230630,172200,33156540,6720,6720,6720,6720,0
20230630,172100,33156540,6720,6720,6720,6720,0
20230630,172000,33156540,6720,6720,6720,6720,0
20230630,171900,33156540,6720,6720,6720,6720,0
20230630,171800,33156540,6720,6720,6720,6720,0
20230630,171700,33156540,6720,6720,6720,6720,0
20230630,171600,33156540,6720,6720,6720,6720,0
20230630,171500,33156540,6720,6720,6720,6720,0
20230630,171400,33156540,6720,6720,6720,6720,0
20230630,171300,33156540,6720,6720,6720,6720,0
20230630,171200,33156540,6720,6720,6720,6720,0
20230630,171100,33156540,6720,6720,6720,6720,0
20230630,171000,33156540,6720,6720,6720,6720,0
20230630,170900,33156540,6720,6720,6720,6720,40
20230630,170800,33156540,6720,6720,6720,6720,0
20230630,170700,33156540,6720,6720,6720,6720,0
20230630,170600,33156540,6720,6720,6720,6720,0
20230630,170500,33156540,6720,6720,6720,6720,0
20230630,170400,33156540,6720,6720,6720,6720,0
20230630,170300,33156540,6720,6720,6720,6720,0
20230630,170200,33156540,6720,6720,6720,6720,0
20230630,170100,33156540,6720,6720,6720,6720,0
20230630,170000,33156540,6720,6720,6720,6720,0
20230630,165900,33156540,6720,6720,6720,6720,0
20230630,165800,33156540,6720,6720,6720,6720,0
20230630,165700,33156540,6720,6720,6720,6720,0
20230630,165600,33156540,6720,6720,6720,6720,0
20230630,165500,33156540,6720,6720,6720,6720,0
20230630,165400,33156540,6720,6720,6720,6720,0
20230630,165300,33156540,6720,6720,6720,6720,0
20230630,165200,33156540,6720,6720,6720,6720,0
20230630,165100,33156540,6720,6720,6720,6720,0
20230630,165000,33156540,6720,6720,6720,6720,0
20230630,164900,33156540,6720,6720,6720,6720,0
20230630,164800,33156540,6720,6720,6720,6720,0
20230630,164700,33156540,6720,6720,6720,6720,0
20230630,164600,33156540,6720,6720,6720,6720,0
20230630,164500,33156540,6720,6720,6720,6720,0
20230630,164400,33156540,6720,6720,6720,6720,0
20230630,164300,33156540,6720,6720,6720,6720,0
20230630,164200,33156540,6720,6720,6720,6720,0
20230630,164100,33156540,6720,6720,6720,6720,0
20230630,164000,33156540,6720,6720,6720,6720,0
20230630,163900,33156540,6720,6720,6720,6720,40
20230630,163800,33156540,6720,6720,6720,6720,0
20230630,163700,33156540,6720,6720,6720,6720,0
20230630,163600,33156540,6720,6720,6720,6720,0
20230630,163500,33156540,6720,6720,6720,6720,0
20230630,163400,33156540,6720,6720,6720,6720,0
20230630,163300,33156540,6720,6720,6720,6720,0
20230630,163200,33156540,6720,6720,6720,6720,0
20230630,163100,33156540,6720,6720,6720,6720,0
20230630,163000,33156540,6720,6720,6720,6720,0
20230630,162900,33156540,6720,6720,6720,6720,0
20230630,162800,33156540,6720,6720,6720,6720,0
20230630,162700,33156540,6720,6720,6720,6720,0
20230630,162600,33156540,6720,6720,6720,6720,0
20230630,162500,33156540,6720,6720,6720,6720,0
20230630,162400,33156540,6720,6720,6720,6720,0
20230630,162300,33156540,6720,6720,6720,6720,0
20230630,162200,33156540,6720,6720,6720,6720,0
20230630,162100,33156540,6720,6720,6720,6720,0
20230630,162000,33156540,6720,6720,6720,6720,0
20230630,161900,33156540,6720,6720,6720,6720,0
20230630,161800,33156540,6720,6720,6720,6720,0
20230630,161700,33156540,6720,6720,6720,6720,0
20230630,161600,33156540,6720,6720,6720,6720,0
20230630,161500,33156540,6720,6720,6720,6720,0
20230630,161400,33156540,6720,6720,6720,6720,0
20230630,161300,33156540,6720,6720,6720,6720,0
20230630,161200,33156540,6720,6720,6720,6720,0
20230630,161100,33156540,6720,6720,6720,6720,0
20230630,161000,33156540,6720,6720,6720,6720,0
20230630,160900,33156540,6720,6720,6720,6720,40
20230630,160800,33156540,6720,6720,6720,6720,0
20230630,160700,33156540,6720,6720,6720,6720,0
20230630,160600,33156540,6720,6720,6720,6720,0
20230630,160500,33156540,6720,6720,6720,6720,0
20230630,160400,33156540,6720,6720,6720,6720,0
20230630,160300,33156540,6720,6720,6720,6720,0
20230630,160200,33156540,6720,6720,6720,6720,0
20230630,160100,33156540,6720,6720,6720,6720,0
20230630,160000,33156540,6720,6720,6720,6720,0
20230630,155900,33156540,6720,6720,6720,6720,0
20230630,155800,33156540,6720,6720,6720,6720,0
20230630,155700,33156540,6720,6720,6720,6720,0
20230630,155600,33156540,6720,6720,6720,6720,0
20230630,155500,33156540,6720,6720,6720,6720,0
20230630,155400,33156540,6720,6720,6720,6720,0
20230630,155300,33156540,6720,6720,6720,6720,0
20230630,155200,33156540,6720,6720,6720,6720,0
20230630,155100,33156540,6720,6720,6720,6720,0
20230630,155000,33156540,6720,6720,6720,6720,0
20230630,154900,33156540,6720,6720,6720,6720,0
20230630,154800,33156540,6720,6720,6720,6720,0
20230630,154700,33156540,6720,6720,6720,6720,0
20230630,154600,33156540,6720,6720,6720,6720,0
20230630,154500,33156540,6720,6720,6720,6720,0
20230630,154400,33156540,6720,6720,6720,6720,0
20230630,154300,33156540,6720,6720,6720,6720,0
20230630,154200,33156540,6720,6720,6720,6720,0
20230630,154100,33156540,6720,6720,6720,6720,0
20230630,154000,33156540,6720,6720,6720,6720,0
20230630,153900,33156540,6720,6720,6720,6720,40
20230630,153800,33156540,6720,6720,6720,6720,0
20230630,153700,33156540,6720,6720,6720,6720,0
20230630,153600,33156540,6720,6720,6720,6720,0
20230630,153500,33156540,6720,6720,6720,6720,0
20230630,153400,33156540,6720,6720,6720,6720,0
20230630,153300,33156540,6720,6720,6720,6720,0
20230630,153200,33156540,6720,6720,6720,6720,0
20230630,153100,33156540,6720,6720,6720,6720,0
20230630,153000,33156540,6720,6720,6720,6720,40
20230630,152900,32887740,6720,6720,6720,6720,0
20230630,152800,32887740,6720,6720,6720,6720,0
20230630,152700,32887740,6720,6720,6720,6720,0
20230630,152600,32887740,6720,6720,6720,6720,0
20230630,152500,32887740,6720,6720,6720,6720,0
20230630,152400,32887740,6720,6720,6720,6720,0
20230630,152300,32887740,6720,6720,6720,6720,0
20230630,152200,32887740,6720,6720,6720,6720,0
20230630,152100,32887740,6720,6720,6720,6720,0
20230630,152000,32887740,6720,6720,6720,6720,0
20230630,151900,32887740,6720,6720,6720,6720,0
20230630,151800,32887740,6720,6720,6720,6720,0
20230630,151700,32887740,6720,6720,6720,6720,0
20230630,151600,32887740,6720,6720,6720,6720,0
20230630,151500,32887740,6720,6650,6720,6650,162
20230630,151400,31807980,6650,6650,6650,6650,0
20230630,151300,31807980,6650,6650,6650,6650,0
20230630,151200,31807980,6650,6620,6650,6620,8
20230630,151100,31754990,6660,6660,6660,6660,0
20230630,151000,31754990,6660,6660,6660,6660,0
20230630,150900,31754990,6660,6660,6660,6660,0
20230630,150800,31754990,6660,6660,6660,6660,0
20230630,150700,31754990,6660,6660,6660,6660,0
20230630,150600,31754990,6660,6650,6660,6650,7
20230630,150500,31708420,6590,6650,6650,6590,145
20230630,150400,30752600,6680,6680,6680,6680,0
20230630,150300,30752600,6680,6680,6680,6680,0
20230630,150200,30752600,6680,6680,6680,6680,150
20230630,150100,29750600,6680,6680,6680,6680,0
20230630,150000,29750600,6680,6680,6680,6680,0
20230630,145900,29750600,6680,6680,6680,6680,0
20230630,145800,29750600,6680,6680,6680,6680,0
20230630,145700,29750600,6680,6680,6680,6680,0
20230630,145600,29750600,6680,6680,6680,6680,0
20230630,145500,29750600,6680,6680,6680,6680,0
20230630,145400,29750600,6680,6680,6680,6680,0
20230630,145300,29750600,6680,6680,6680,6680,0
20230630,145200,29750600,6680,6680,6680,6680,0
20230630,145100,29750600,6680,6680,6680,6680,0
20230630,145000,29750600,6680,6680,6680,6680,0
20230630,144900,29750600,6680,6680,6680,6680,0
20230630,144800,29750600,6680,6680,6680,6680,0
20230630,144700,29750600,6680,6680,6680,6680,0
20230630,144600,29750600,6680,6680,6680,6680,0
20230630,144500,29750600,6680,6680,6680,6680,0
20230630,144400,29750600,6680,6680,6680,6680,0
20230630,144300,29750600,6680,6680,6680,6680,0
20230630,144200,29750600,6680,6680,6680,6680,0
20230630,144100,29750600,6680,6680,6680,6680,0
20230630,144000,29750600,6680,6680,6680,6680,0
20230630,143900,29750600,6680,6680,6680,6680,0
20230630,143800,29750600,6680,6680,6680,6680,0
20230630,143700,29750600,6680,6680,6680,6680,0
20230630,143600,29750600,6680,6680,6680,6680,0
20230630,143500,29750600,6680,6680,6680,6680,0
20230630,143400,29750600,6680,6680,6680,6680,0
20230630,143300,29750600,6680,6680,6680,6680,0
20230630,143200,29750600,6680,6680,6680,6680,0
20230630,143100,29750600,6680,6680,6680,6680,0
20230630,143000,29750600,6680,6680,6680,6680,0
20230630,142900,29750600,6680,6680,6680,6680,1
20230630,142800,29743920,6680,6680,6680,6680,0
20230630,142700,29743920,6680,6680,6680,6680,0
20230630,142600,29743920,6680,6680,6680,6680,0
20230630,142500,29743920,6680,6680,6680,6680,0
20230630,142400,29743920,6680,6680,6680,6680,0
20230630,142300,29743920,6680,6680,6680,6680,0
20230630,142200,29743920,6680,6680,6680,6680,0
20230630,142100,29743920,6680,6680,6680,6680,0
20230630,142000,29743920,6680,6680,6680,6680,0
20230630,141900,29743920,6680,6680,6680,6680,0
20230630,141800,29743920,6680,6680,6680,6680,0
20230630,141700,29743920,6680,6680,6680,6680,0
20230630,141600,29743920,6680,6680,6680,6680,0
20230630,141500,29743920,6680,6680,6680,6680,0
20230630,141400,29743920,6680,6680,6680,6680,0
20230630,141300,29743920,6680,6680,6680,6680,0
20230630,141200,29743920,6680,6680,6680,6680,0
20230630,141100,29743920,6680,6680,6680,6680,1
20230630,141000,29737240,6660,6660,6660,6660,0
20230630,140900,29737240,6660,6660,6660,6660,0
20230630,140800,29737240,6660,6660,6660,6660,0
20230630,140700,29737240,6660,6660,6660,6660,0
20230630,140600,29737240,6660,6660,6660,6660,0
20230630,140500,29737240,6660,6660,6660,6660,0
20230630,140400,29737240,6660,6660,6660,6660,0
20230630,140300,29737240,6660,6660,6660,6660,0
20230630,140200,29737240,6660,6660,6660,6660,0
20230630,140100,29737240,6660,6660,6660,6660,0
20230630,140000,29737240,6660,6660,6660,6660,0
20230630,135900,29737240,6660,6660,6660,6660,0
20230630,135800,29737240,6660,6660,6660,6660,0
20230630,135700,29737240,6660,6660,6660,6660,0
20230630,135600,29737240,6660,6660,6660,6660,0
20230630,135500,29737240,6660,6660,6660,6660,0
20230630,135400,29737240,6660,6660,6660,6660,0
20230630,135300,29737240,6660,6660,6660,6660,0
20230630,135200,29737240,6660,6660,6660,6660,0
20230630,135100,29737240,6660,6660,6660,6660,0
20230630,135000,29737240,6660,6660,6660,6660,0
20230630,134900,29737240,6660,6660,6660,6660,0
20230630,134800,29737240,6660,6670,6670,6660,2
20230630,134700,29723910,6730,6730,6730,6730,0
20230630,134600,29723910,6730,6730,6730,6730,0
20230630,134500,29723910,6730,6730,6730,6730,0
20230630,134400,29723910,6730,6730,6730,6730,0
20230630,134300,29723910,6730,6730,6730,6730,0
20230630,134200,29723910,6730,6730,6730,6730,0
20230630,134100,29723910,6730,6730,6730,6730,0
20230630,134000,29723910,6730,6730,6730,6730,1
20230630,133900,29717180,6730,6730,6730,6730,0
20230630,133800,29717180,6730,6730,6730,6730,0
20230630,133700,29717180,6730,6730,6730,6730,0
20230630,133600,29717180,6730,6730,6730,6730,0
20230630,133500,29717180,6730,6730,6730,6730,0
20230630,133400,29717180,6730,6730,6730,6730,0
20230630,133300,29717180,6730,6730,6730,6730,0
20230630,133200,29717180,6730,6730,6730,6730,0
20230630,133100,29717180,6730,6730,6730,6730,0
20230630,133000,29717180,6730,6730,6730,6730,0
20230630,132900,29717180,6730,6730,6730,6730,0
20230630,132800,29717180,6730,6730,6730,6730,0
20230630,132700,29717180,6730,6730,6730,6730,0
20230630,132600,29717180,6730,6730,6730,6730,4
20230630,132500,29690260,6740,6740,6740,6740,0
20230630,132400,29690260,6740,6740,6740,6740,0
20230630,132300,29690260,6740,6740,6740,6740,0
20230630,132200,29690260,6740,6740,6740,6740,0
20230630,132100,29690260,6740,6740,6740,6740,0
20230630,132000,29690260,6740,6740,6740,6740,0
20230630,131900,29690260,6740,6740,6740,6740,0
20230630,131800,29690260,6740,6740,6740,6740,0
20230630,131700,29690260,6740,6740,6740,6740,0
20230630,131600,29690260,6740,6740,6740,6740,0
20230630,131500,29690260,6740,6740,6740,6740,0
20230630,131400,29690260,6740,6740,6740,6740,0
20230630,131300,29690260,6740,6740,6740,6740,0
20230630,131200,29690260,6740,6740,6740,6740,0
20230630,131100,29690260,6740,6740,6740,6740,0
20230630,131000,29690260,6740,6740,6740,6740,0
20230630,130900,29690260,6740,6740,6740,6740,0
20230630,130800,29690260,6740,6740,6740,6740,0
20230630,130700,29690260,6740,6740,6740,6740,0
20230630,130600,29690260,6740,6740,6740,6740,0
20230630,130500,29690260,6740,6740,6740,6740,0
20230630,130400,29690260,6740,6740,6740,6740,0
20230630,130300,29690260,6740,6740,6740,6740,4
20230630,130200,29663300,6740,6740,6740,6740,0
20230630,130100,29663300,6740,6740,6740,6740,10
20230630,130000,29595900,6740,6740,6740,6740,0
20230630,125900,29595900,6740,6740,6740,6740,0
20230630,125800,29595900,6740,6740,6740,6740,0
20230630,125700,29595900,6740,6740,6740,6740,1
20230630,125600,29589160,6740,6730,6740,6730,135
20230630,125500,28679440,6740,6740,6740,6740,0
20230630,125400,28679440,6740,6740,6740,6740,0
20230630,125300,28679440,6740,6700,6740,6700,500
20230630,125200,25324350,6700,6700,6700,6700,0
20230630,125100,25324350,6700,6700,6700,6700,0
20230630,125000,25324350,6700,6620,6700,6620,15
20230630,124900,25224640,6590,6590,6590,6590,0
20230630,124800,25224640,6590,6620,6620,6590,385
20230630,124700,22686380,6630,6630,6630,6630,0
20230630,124600,22686380,6630,6630,6630,6630,0
20230630,124500,22686380,6630,6630,6630,6630,0
20230630,124400,22686380,6630,6630,6630,6630,1
20230630,124300,22679750,6610,6610,6610,6610,0
20230630,124200,22679750,6610,6610,6610,6610,0
20230630,124100,22679750,6610,6610,6610,6610,0
20230630,124000,22679750,6610,6610,6610,6610,0
20230630,123900,22679750,6610,6610,6610,6610,0
20230630,123800,22679750,6610,6630,6630,6610,7
20230630,123700,22633450,6640,6650,6650,6640,213
20230630,123600,21217980,6710,6710,6710,6710,0
20230630,123500,21217980,6710,6710,6710,6710,0
20230630,123400,21217980,6710,6700,6710,6700,23
20230630,123300,21063710,6700,6700,6700,6700,0
20230630,123200,21063710,6700,6700,6700,6700,0
20230630,123100,21063710,6700,6700,6700,6700,0
20230630,123000,21063710,6700,6700,6700,6700,0
20230630,122900,21063710,6700,6700,6700,6700,0
20230630,122800,21063710,6700,6700,6700,6700,0
20230630,122700,21063710,6700,6700,6700,6700,0
20230630,122600,21063710,6700,6680,6700,6680,3
20230630,122500,21043640,6610,6690,6690,6610,171
20230630,122400,19911610,6710,6710,6710,6710,0
20230630,122300,19911610,6710,6710,6710,6710,0
20230630,122200,19911610,6710,6710,6710,6710,0
20230630,122100,19911610,6710,6710,6710,6710,0
20230630,122000,19911610,6710,6710,6710,6710,0
20230630,121900,19911610,6710,6710,6710,6710,0
20230630,121800,19911610,6710,6710,6710,6710,0
20230630,121700,19911610,6710,6710,6710,6710,0
20230630,121600,19911610,6710,6710,6710,6710,0
20230630,121500,19911610,6710,6710,6710,6710,0
20230630,121400,19911610,6710,6710,6710,6710,0
20230630,121300,19911610,6710,6710,6710,6710,0
20230630,121200,19911610,6710,6710,6710,6710,0
20230630,121100,19911610,6710,6710,6710,6710,0
20230630,121000,19911610,6710,6710,6710,6710,0
20230630,120900,19911610,6710,6710,6710,6710,0
20230630,120800,19911610,6710,6710,6710,6710,0
20230630,120700,19911610,6710,6710,6710,6710,0
20230630,120600,19911610,6710,6710,6710,6710,0
20230630,120500,19911610,6710,6710,6710,6710,0
20230630,120400,19911610,6710,6710,6710,6710,0
20230630,120300,19911610,6710,6710,6710,6710,0
20230630,120200,19911610,6710,6710,6710,6710,0
20230630,120100,19911610,6710,6710,6710,6710,0
20230630,120000,19911610,6710,6710,6710,6710,0
20230630,115900,19911610,6710,6710,6710,6710,0
20230630,115800,19911610,6710,6710,6710,6710,0
20230630,115700,19911610,6710,6710,6710,6710,0
20230630,115600,19911610,6710,6710,6710,6710,0
20230630,115500,19911610,6710,6710,6710,6710,0
20230630,115400,19911610,6710,6710,6710,6710,0
20230630,115300,19911610,6710,6710,6710,6710,0
20230630,115200,19911610,6710,6710,6710,6710,0
20230630,115100,19911610,6710,6710,6710,6710,0
20230630,115000,19911610,6710,6710,6710,6710,77
20230630,114900,19394940,6710,6710,6710,6710,0
20230630,114800,19394940,6710,6710,6710,6710,0
20230630,114700,19394940,6710,6710,6710,6710,0
20230630,114600,19394940,6710,6710,6710,6710,0
20230630,114500,19394940,6710,6710,6710,6710,0
20230630,114400,19394940,6710,6710,6710,6710,0
20230630,114300,19394940,6710,6710,6710,6710,0
20230630,114200,19394940,6710,6710,6710,6710,0
20230630,114100,19394940,6710,6710,6710,6710,0
20230630,114000,19394940,6710,6710,6710,6710,0
20230630,113900,19394940,6710,6710,6710,6710,0
20230630,113800,19394940,6710,6710,6710,6710,1
20230630,113700,19388230,6710,6700,6710,6700,223
20230630,113600,17891950,6700,6700,6700,6700,223
20230630,113500,16397850,6700,6700,6700,6700,0
20230630,113400,16397850,6700,6700,6700,6700,0
20230630,113300,16397850,6700,6700,6700,6700,0
20230630,113200,16397850,6700,6700,6700,6700,0
20230630,113100,16397850,6700,6700,6700,6700,0
20230630,113000,16397850,6700,6700,6700,6700,0
20230630,112900,16397850,6700,6700,6700,6700,1
20230630,112800,16391150,6700,6700,6700,6700,0
20230630,112700,16391150,6700,6700,6700,6700,0
20230630,112600,16391150,6700,6700,6700,6700,0
20230630,112500,16391150,6700,6700,6700,6700,0
20230630,112400,16391150,6700,6700,6700,6700,0
20230630,112300,16391150,6700,6700,6700,6700,0
20230630,112200,16391150,6700,6700,6700,6700,0
20230630,112100,16391150,6700,6700,6700,6700,0
20230630,112000,16391150,6700,6700,6700,6700,0
20230630,111900,16391150,6700,6700,6700,6700,0
20230630,111800,16391150,6700,6700,6700,6700,0
20230630,111700,16391150,6700,6700,6700,6700,0
20230630,111600,16391150,6700,6700,6700,6700,0
20230630,111500,16391150,6700,6700,6700,6700,0
20230630,111400,16391150,6700,6700,6700,6700,0
20230630,111300,16391150,6700,6700,6700,6700,0
20230630,111200,16391150,6700,6700,6700,6700,0
20230630,111100,16391150,6700,6700,6700,6700,0
20230630,111000,16391150,6700,6700,6700,6700,0
20230630,110900,16391150,6700,6700,6700,6700,16
20230630,110800,16283950,6710,6710,6710,6710,0
20230630,110700,16283950,6710,6710,6710,6710,0
20230630,110600,16283950,6710,6710,6710,6710,0
20230630,110500,16283950,6710,6710,6710,6710,0
20230630,110400,16283950,6710,6710,6710,6710,0
20230630,110300,16283950,6710,6710,6710,6710,0
20230630,110200,16283950,6710,6710,6710,6710,0
20230630,110100,16283950,6710,6710,6710,6710,0
20230630,110000,16283950,6710,6710,6710,6710,0
20230630,105900,16283950,6710,6710,6710,6710,0
20230630,105800,16283950,6710,6710,6710,6710,5
20230630,105700,16250400,6710,6710,6710,6710,0
20230630,105600,16250400,6710,6710,6710,6710,0
20230630,105500,16250400,6710,6710,6710,6710,0
20230630,105400,16250400,6710,6710,6710,6710,0
20230630,105300,16250400,6710,6710,6710,6710,0
20230630,105200,16250400,6710,6710,6710,6710,0
20230630,105100,16250400,6710,6710,6710,6710,0
20230630,105000,16250400,6710,6710,6710,6710,0
20230630,104900,16250400,6710,6710,6710,6710,1
20230630,104800,16243690,6740,6740,6740,6740,0
20230630,104700,16243690,6740,6740,6740,6740,0
20230630,104600,16243690,6740,6740,6740,6740,0
20230630,104500,16243690,6740,6740,6740,6740,0
20230630,104400,16243690,6740,6740,6740,6740,0
20230630,104300,16243690,6740,6740,6740,6740,0
20230630,104200,16243690,6740,6740,6740,6740,0
20230630,104100,16243690,6740,6740,6740,6740,0
20230630,104000,16243690,6740,6740,6740,6740,0
20230630,103900,16243690,6740,6740,6740,6740,3
20230630,103800,16223470,6740,6740,6740,6740,0
20230630,103700,16223470,6740,6740,6740,6740,1
20230630,103600,16216730,6730,6730,6730,6730,1
20230630,103500,16210000,6740,6740,6740,6740,3
20230630,103400,16189780,6790,6700,6790,6700,100
20230630,103300,15515580,6700,6700,6700,6700,0
20230630,103200,15515580,6700,6700,6700,6700,0
20230630,103100,15515580,6700,6630,6700,6630,238
20230630,103000,13935540,6630,6630,6630,6630,0
20230630,102900,13935540,6630,6630,6630,6630,0
20230630,102800,13935540,6630,6630,6630,6630,0
20230630,102700,13935540,6630,6630,6630,6630,0
20230630,102600,13935540,6630,6620,6630,6620,370
20230630,102500,11486130,6620,6620,6620,6620,0
20230630,102400,11486130,6620,6620,6620,6620,0
20230630,102300,11486130,6620,6620,6620,6620,0
20230630,102200,11486130,6620,6620,6620,6620,0
20230630,102100,11486130,6620,6620,6620,6620,0
20230630,102000,11486130,6620,6620,6620,6620,0
20230630,101900,11486130,6620,6620,6620,6620,0
20230630,101800,11486130,6620,6620,6620,6620,0
20230630,101700,11486130,6620,6620,6620,6620,0
20230630,101600,11486130,6620,6620,6620,6620,0
20230630,101500,11486130,6620,6620,6620,6620,1
20230630,101400,11479510,6610,6610,6610,6610,0
20230630,101300,11479510,6610,6610,6610,6610,0
20230630,101200,11479510,6610,6610,6610,6610,301
20230630,101100,9489900,6590,6590,6590,6590,84
20230630,101000,8936340,6590,6590,6590,6590,0
20230630,100900,8936340,6590,6590,6590,6590,0
20230630,100800,8936340,6590,6590,6590,6590,0
20230630,100700,8936340,6590,6590,6590,6590,0
20230630,100600,8936340,6590,6590,6590,6590,0
20230630,100500,8936340,6590,6590,6590,6590,0
20230630,100400,8936340,6590,6590,6590,6590,0
20230630,100300,8936340,6590,6590,6590,6590,1
20230630,100200,8929750,6550,6550,6550,6550,0
20230630,100100,8929750,6550,6550,6550,6550,0
20230630,100000,8929750,6550,6550,6550,6550,0
20230630,095900,8929750,6550,6550,6550,6550,2
20230630,095800,8916650,6550,6550,6550,6550,4
20230630,095700,8890450,6550,6550,6550,6550,107
20230630,095600,8189600,6610,6610,6610,6610,0
20230630,095500,8189600,6610,6610,6610,6610,0
20230630,095400,8189600,6610,6610,6610,6610,0
20230630,095300,8189600,6610,6610,6610,6610,0
20230630,095200,8189600,6610,6610,6610,6610,0
20230630,095100,8189600,6610,6610,6610,6610,0
20230630,095000,8189600,6610,6560,6610,6560,71
20230630,094900,7723790,6560,6560,6560,6560,0
20230630,094800,7723790,6560,6560,6560,6560,0
20230630,094700,7723790,6560,6560,6560,6560,0
20230630,094600,7723790,6560,6560,6560,6560,0
20230630,094500,7723790,6560,6560,6560,6560,0
20230630,094400,7723790,6560,6560,6560,6560,0
20230630,094300,7723790,6560,6560,6560,6560,0
20230630,094200,7723790,6560,6560,6560,6560,1
20230630,094100,7717230,6620,6620,6620,6620,0
20230630,094000,7717230,6620,6620,6620,6620,0
20230630,093900,7717230,6620,6620,6620,6620,0
20230630,093800,7717230,6620,6620,6620,6620,0
20230630,093700,7717230,6620,6620,6620,6620,0
20230630,093600,7717230,6620,6620,6620,6620,0
20230630,093500,7717230,6620,6620,6620,6620,0
20230630,093400,7717230,6620,6620,6620,6620,10
20230630,093300,7651030,6620,6620,6620,6620,0
20230630,093200,7651030,6620,6620,6620,6620,0
20230630,093100,7651030,6620,6620,6620,6620,0
20230630,093000,7651030,6620,6620,6620,6620,0
20230630,092900,7651030,6620,6620,6620,6620,0
20230630,092800,7651030,6620,6620,6620,6620,0
20230630,092700,7651030,6620,6620,6620,6620,5
20230630,092600,7617930,6620,6620,6620,6620,0
20230630,092500,7617930,6620,6620,6620,6620,0
20230630,092400,7617930,6620,6600,6620,6600,4
20230630,092300,7591510,6610,6610,6610,6610,0
20230630,092200,7591510,6610,6590,6610,6590,100
20230630,092100,6930570,6620,6600,6620,6600,80
20230630,092000,6401100,6620,6620,6620,6620,0
20230630,091900,6401100,6620,6560,6620,6560,50
20230630,091800,6071450,6530,6530,6530,6530,0
20230630,091700,6071450,6530,6530,6530,6530,0
20230630,091600,6071450,6530,6530,6530,6530,0
20230630,091500,6071450,6530,6530,6530,6530,0
20230630,091400,6071450,6530,6530,6530,6530,0
20230630,091300,6071450,6530,6530,6530,6530,568
20230630,091200,2362410,6530,6530,6530,6530,80
20230630,091100,1840010,6530,6530,6530,6530,180
20230630,091000,664610,6540,6540,6540,6540,0
20230630,090900,664610,6540,6540,6540,6540,0
20230630,090800,664610,6540,6540,6540,6540,2
20230630,090700,651530,6560,6560,6560,6560,0
20230630,090600,651530,6560,6560,6560,6560,0
20230630,090500,651530,6560,6560,6560,6560,0
20230630,090400,651530,6560,6560,6560,6560,6
20230630,090300,612170,6530,6530,6530,6530,3
20230630,090200,592580,6560,6560,6560,6560,0
20230630,090100,592580,6560,6560,6560,6560,1
20230630,090000,586020,6540,6510,6540,6510,90