stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,201600,70000,17000,17500,17500,17000,2
20230629,201500,70000,17000,17000,17000,17000,0
20230629,201400,70000,17000,17000,17000,17000,0
20230629,201300,70000,17000,17000,17000,17000,0
20230629,201200,70000,17000,17000,17000,17000,0
20230629,201100,70000,17000,17000,17000,17000,0
20230629,201000,70000,17000,17000,17000,17000,0
20230629,200900,70000,17000,17000,17000,17000,0
20230629,200800,70000,17000,17000,17000,17000,0
20230629,200700,70000,17000,17000,17000,17000,0
20230629,200600,70000,17000,17000,17000,17000,0
20230629,200500,70000,17000,17000,17000,17000,0
20230629,200400,70000,17000,17000,17000,17000,0
20230629,200300,70000,17000,17000,17000,17000,0
20230629,200200,70000,17000,17000,17000,17000,0
20230629,200100,70000,17000,17000,17000,17000,0
20230629,200000,70000,17000,17000,17000,17000,0
20230629,195900,70000,17000,17000,17000,17000,0
20230629,195800,70000,17000,17000,17000,17000,0
20230629,195700,70000,17000,17000,17000,17000,0
20230629,195600,70000,17000,17000,17000,17000,0
20230629,195500,70000,17000,17000,17000,17000,0
20230629,195400,70000,17000,17000,17000,17000,0
20230629,195300,70000,17000,17000,17000,17000,0
20230629,195200,70000,17000,17000,17000,17000,0
20230629,195100,70000,17000,17000,17000,17000,0
20230629,195000,70000,17000,17000,17000,17000,0
20230629,194900,70000,17000,17000,17000,17000,0
20230629,194800,70000,17000,17000,17000,17000,0
20230629,194700,70000,17000,17000,17000,17000,0
20230629,194600,70000,17000,17500,17500,17000,2
20230629,194500,70000,17000,17000,17000,17000,0
20230629,194400,70000,17000,17000,17000,17000,0
20230629,194300,70000,17000,17000,17000,17000,0
20230629,194200,70000,17000,17000,17000,17000,0
20230629,194100,70000,17000,17000,17000,17000,0
20230629,194000,70000,17000,17000,17000,17000,0
20230629,193900,70000,17000,17000,17000,17000,0
20230629,193800,70000,17000,17000,17000,17000,0
20230629,193700,70000,17000,17000,17000,17000,0
20230629,193600,70000,17000,17000,17000,17000,0
20230629,193500,70000,17000,17000,17000,17000,0
20230629,193400,70000,17000,17000,17000,17000,0
20230629,193300,70000,17000,17000,17000,17000,0
20230629,193200,70000,17000,17000,17000,17000,0
20230629,193100,70000,17000,17000,17000,17000,0
20230629,193000,70000,17000,17000,17000,17000,0
20230629,192900,70000,17000,17000,17000,17000,0
20230629,192800,70000,17000,17000,17000,17000,0
20230629,192700,70000,17000,17000,17000,17000,0
20230629,192600,70000,17000,17000,17000,17000,0
20230629,192500,70000,17000,17000,17000,17000,0
20230629,192400,70000,17000,17000,17000,17000,0
20230629,192300,70000,17000,17000,17000,17000,0
20230629,192200,70000,17000,17000,17000,17000,0
20230629,192100,70000,17000,17000,17000,17000,0
20230629,192000,70000,17000,17000,17000,17000,0
20230629,191900,70000,17000,17000,17000,17000,0
20230629,191800,70000,17000,17000,17000,17000,0
20230629,191700,70000,17000,17000,17000,17000,0
20230629,191600,70000,17000,17500,17500,17000,2
20230629,191500,70000,17000,17000,17000,17000,0
20230629,191400,70000,17000,17000,17000,17000,0
20230629,191300,70000,17000,17000,17000,17000,0
20230629,191200,70000,17000,17000,17000,17000,0
20230629,191100,70000,17000,17000,17000,17000,0
20230629,191000,70000,17000,17000,17000,17000,0
20230629,190900,70000,17000,17000,17000,17000,0
20230629,190800,70000,17000,17000,17000,17000,0
20230629,190700,70000,17000,17000,17000,17000,0
20230629,190600,70000,17000,17000,17000,17000,0
20230629,190500,70000,17000,17000,17000,17000,0
20230629,190400,70000,17000,17000,17000,17000,0
20230629,190300,70000,17000,17000,17000,17000,0
20230629,190200,70000,17000,17000,17000,17000,0
20230629,190100,70000,17000,17000,17000,17000,0
20230629,190000,70000,17000,17000,17000,17000,0
20230629,185900,70000,17000,17000,17000,17000,0
20230629,185800,70000,17000,17000,17000,17000,0
20230629,185700,70000,17000,17000,17000,17000,0
20230629,185600,70000,17000,17000,17000,17000,0
20230629,185500,70000,17000,17000,17000,17000,0
20230629,185400,70000,17000,17000,17000,17000,0
20230629,185300,70000,17000,17000,17000,17000,0
20230629,185200,70000,17000,17000,17000,17000,0
20230629,185100,70000,17000,17000,17000,17000,0
20230629,185000,70000,17000,17000,17000,17000,0
20230629,184900,70000,17000,17000,17000,17000,0
20230629,184800,70000,17000,17000,17000,17000,0
20230629,184700,70000,17000,17000,17000,17000,0
20230629,184600,70000,17000,17500,17500,17000,2
20230629,184500,70000,17000,17000,17000,17000,0
20230629,184400,70000,17000,17000,17000,17000,0
20230629,184300,70000,17000,17000,17000,17000,0
20230629,184200,70000,17000,17000,17000,17000,0
20230629,184100,70000,17000,17000,17000,17000,0
20230629,184000,70000,17000,17000,17000,17000,0
20230629,183900,70000,17000,17000,17000,17000,0
20230629,183800,70000,17000,17000,17000,17000,0
20230629,183700,70000,17000,17000,17000,17000,0
20230629,183600,70000,17000,17000,17000,17000,0
20230629,183500,70000,17000,17000,17000,17000,0
20230629,183400,70000,17000,17000,17000,17000,0
20230629,183300,70000,17000,17000,17000,17000,0
20230629,183200,70000,17000,17000,17000,17000,0
20230629,183100,70000,17000,17000,17000,17000,0
20230629,183000,70000,17000,17000,17000,17000,0
20230629,182900,70000,17000,17000,17000,17000,0
20230629,182800,70000,17000,17000,17000,17000,0
20230629,182700,70000,17000,17000,17000,17000,0
20230629,182600,70000,17000,17000,17000,17000,0
20230629,182500,70000,17000,17000,17000,17000,0
20230629,182400,70000,17000,17000,17000,17000,0
20230629,182300,70000,17000,17000,17000,17000,0
20230629,182200,70000,17000,17000,17000,17000,0
20230629,182100,70000,17000,17000,17000,17000,0
20230629,182000,70000,17000,17000,17000,17000,0
20230629,181900,70000,17000,17000,17000,17000,0
20230629,181800,70000,17000,17000,17000,17000,0
20230629,181700,70000,17000,17000,17000,17000,0
20230629,181600,70000,17000,17500,17500,17000,2
20230629,181500,70000,17000,17000,17000,17000,0
20230629,181400,70000,17000,17000,17000,17000,0
20230629,181300,70000,17000,17000,17000,17000,0
20230629,181200,70000,17000,17000,17000,17000,0
20230629,181100,70000,17000,17000,17000,17000,0
20230629,181000,70000,17000,17000,17000,17000,0
20230629,180900,70000,17000,17000,17000,17000,0
20230629,180800,70000,17000,17000,17000,17000,0
20230629,180700,70000,17000,17000,17000,17000,0
20230629,180600,70000,17000,17000,17000,17000,0
20230629,180500,70000,17000,17000,17000,17000,0
20230629,180400,70000,17000,17000,17000,17000,0
20230629,180300,70000,17000,17000,17000,17000,0
20230629,180200,70000,17000,17000,17000,17000,0
20230629,180100,70000,17000,17000,17000,17000,0
20230629,180000,70000,17000,17000,17000,17000,0
20230629,175900,70000,17000,17000,17000,17000,0
20230629,175800,70000,17000,17000,17000,17000,0
20230629,175700,70000,17000,17000,17000,17000,0
20230629,175600,70000,17000,17000,17000,17000,0
20230629,175500,70000,17000,17000,17000,17000,0
20230629,175400,70000,17000,17000,17000,17000,0
20230629,175300,70000,17000,17000,17000,17000,0
20230629,175200,70000,17000,17000,17000,17000,0
20230629,175100,70000,17000,17000,17000,17000,0
20230629,175000,70000,17000,17000,17000,17000,0
20230629,174900,70000,17000,17000,17000,17000,0
20230629,174800,70000,17000,17000,17000,17000,0
20230629,174700,70000,17000,17000,17000,17000,0
20230629,174600,70000,17000,17500,17500,17000,2
20230629,174500,70000,17000,17000,17000,17000,0
20230629,174400,70000,17000,17000,17000,17000,0
20230629,174300,70000,17000,17000,17000,17000,0
20230629,174200,70000,17000,17000,17000,17000,0
20230629,174100,70000,17000,17000,17000,17000,0
20230629,174000,70000,17000,17000,17000,17000,0
20230629,173900,70000,17000,17000,17000,17000,0
20230629,173800,70000,17000,17000,17000,17000,0
20230629,173700,70000,17000,17000,17000,17000,0
20230629,173600,70000,17000,17000,17000,17000,0
20230629,173500,70000,17000,17000,17000,17000,0
20230629,173400,70000,17000,17000,17000,17000,0
20230629,173300,70000,17000,17000,17000,17000,0
20230629,173200,70000,17000,17000,17000,17000,0
20230629,173100,70000,17000,17000,17000,17000,0
20230629,173000,70000,17000,17000,17000,17000,0
20230629,172900,70000,17000,17000,17000,17000,0
20230629,172800,70000,17000,17000,17000,17000,0
20230629,172700,70000,17000,17000,17000,17000,0
20230629,172600,70000,17000,17000,17000,17000,0
20230629,172500,70000,17000,17000,17000,17000,0
20230629,172400,70000,17000,17000,17000,17000,0
20230629,172300,70000,17000,17000,17000,17000,0
20230629,172200,70000,17000,17000,17000,17000,0
20230629,172100,70000,17000,17000,17000,17000,0
20230629,172000,70000,17000,17000,17000,17000,0
20230629,171900,70000,17000,17000,17000,17000,0
20230629,171800,70000,17000,17000,17000,17000,0
20230629,171700,70000,17000,17000,17000,17000,0
20230629,171600,70000,17000,17500,17500,17000,2
20230629,171500,70000,17000,17000,17000,17000,0
20230629,171400,70000,17000,17000,17000,17000,0
20230629,171300,70000,17000,17000,17000,17000,0
20230629,171200,70000,17000,17000,17000,17000,0
20230629,171100,70000,17000,17000,17000,17000,0
20230629,171000,70000,17000,17000,17000,17000,0
20230629,170900,70000,17000,17000,17000,17000,0
20230629,170800,70000,17000,17000,17000,17000,0
20230629,170700,70000,17000,17000,17000,17000,0
20230629,170600,70000,17000,17000,17000,17000,0
20230629,170500,70000,17000,17000,17000,17000,0
20230629,170400,70000,17000,17000,17000,17000,0
20230629,170300,70000,17000,17000,17000,17000,0
20230629,170200,70000,17000,17000,17000,17000,0
20230629,170100,70000,17000,17000,17000,17000,0
20230629,170000,70000,17000,17000,17000,17000,0
20230629,165900,70000,17000,17000,17000,17000,0
20230629,165800,70000,17000,17000,17000,17000,0
20230629,165700,70000,17000,17000,17000,17000,0
20230629,165600,70000,17000,17000,17000,17000,0
20230629,165500,70000,17000,17000,17000,17000,0
20230629,165400,70000,17000,17000,17000,17000,0
20230629,165300,70000,17000,17000,17000,17000,0
20230629,165200,70000,17000,17000,17000,17000,0
20230629,165100,70000,17000,17000,17000,17000,0
20230629,165000,70000,17000,17000,17000,17000,0
20230629,164900,70000,17000,17000,17000,17000,0
20230629,164800,70000,17000,17000,17000,17000,0
20230629,164700,70000,17000,17000,17000,17000,0
20230629,164600,70000,17000,17500,17500,17000,2
20230629,164500,70000,17000,17000,17000,17000,0
20230629,164400,70000,17000,17000,17000,17000,0
20230629,164300,70000,17000,17000,17000,17000,0
20230629,164200,70000,17000,17000,17000,17000,0
20230629,164100,70000,17000,17000,17000,17000,0
20230629,164000,70000,17000,17000,17000,17000,0
20230629,163900,70000,17000,17000,17000,17000,0
20230629,163800,70000,17000,17000,17000,17000,0
20230629,163700,70000,17000,17000,17000,17000,0
20230629,163600,70000,17000,17000,17000,17000,0
20230629,163500,70000,17000,17000,17000,17000,0
20230629,163400,70000,17000,17000,17000,17000,0
20230629,163300,70000,17000,17000,17000,17000,0
20230629,163200,70000,17000,17000,17000,17000,0
20230629,163100,70000,17000,17000,17000,17000,0
20230629,163000,70000,17000,17000,17000,17000,0
20230629,162900,70000,17000,17000,17000,17000,0
20230629,162800,70000,17000,17000,17000,17000,0
20230629,162700,70000,17000,17000,17000,17000,0
20230629,162600,70000,17000,17000,17000,17000,0
20230629,162500,70000,17000,17000,17000,17000,0
20230629,162400,70000,17000,17000,17000,17000,0
20230629,162300,70000,17000,17000,17000,17000,0
20230629,162200,70000,17000,17000,17000,17000,0
20230629,162100,70000,17000,17000,17000,17000,0
20230629,162000,70000,17000,17000,17000,17000,0
20230629,161900,70000,17000,17000,17000,17000,0
20230629,161800,70000,17000,17000,17000,17000,0
20230629,161700,70000,17000,17000,17000,17000,0
20230629,161600,70000,17000,17500,17500,17000,2
20230629,161500,70000,17000,17000,17000,17000,0
20230629,161400,70000,17000,17000,17000,17000,0
20230629,161300,70000,17000,17000,17000,17000,0
20230629,161200,70000,17000,17000,17000,17000,0
20230629,161100,70000,17000,17000,17000,17000,0
20230629,161000,70000,17000,17000,17000,17000,0
20230629,160900,70000,17000,17000,17000,17000,0
20230629,160800,70000,17000,17000,17000,17000,0
20230629,160700,70000,17000,17000,17000,17000,0
20230629,160600,70000,17000,17000,17000,17000,0
20230629,160500,70000,17000,17000,17000,17000,0
20230629,160400,70000,17000,17000,17000,17000,0
20230629,160300,70000,17000,17000,17000,17000,0
20230629,160200,70000,17000,17000,17000,17000,0
20230629,160100,70000,17000,17000,17000,17000,0
20230629,160000,70000,17000,17000,17000,17000,0
20230629,155900,70000,17000,17000,17000,17000,0
20230629,155800,70000,17000,17000,17000,17000,0
20230629,155700,70000,17000,17000,17000,17000,0
20230629,155600,70000,17000,17000,17000,17000,0
20230629,155500,70000,17000,17000,17000,17000,0
20230629,155400,70000,17000,17000,17000,17000,0
20230629,155300,70000,17000,17000,17000,17000,0
20230629,155200,70000,17000,17000,17000,17000,0
20230629,155100,70000,17000,17000,17000,17000,0
20230629,155000,70000,17000,17000,17000,17000,0
20230629,154900,70000,17000,17000,17000,17000,0
20230629,154800,70000,17000,17000,17000,17000,0
20230629,154700,70000,17000,17000,17000,17000,0
20230629,154600,70000,17000,17500,17500,17000,2
20230629,154500,70000,17000,17000,17000,17000,0
20230629,154400,70000,17000,17000,17000,17000,0
20230629,154300,70000,17000,17000,17000,17000,0
20230629,154200,70000,17000,17000,17000,17000,0
20230629,154100,70000,17000,17000,17000,17000,0
20230629,154000,70000,17000,17000,17000,17000,0
20230629,153900,70000,17000,17000,17000,17000,0
20230629,153800,70000,17000,17000,17000,17000,0
20230629,153700,70000,17000,17000,17000,17000,0
20230629,153600,70000,17000,17000,17000,17000,0
20230629,153500,70000,17000,17000,17000,17000,0
20230629,153400,70000,17000,17000,17000,17000,0
20230629,153300,70000,17000,17000,17000,17000,0
20230629,153200,70000,17000,17000,17000,17000,0
20230629,153100,70000,17000,17000,17000,17000,0
20230629,153000,70000,17000,17000,17000,17000,0
20230629,152900,70000,17000,17000,17000,17000,0
20230629,152800,70000,17000,17000,17000,17000,0
20230629,152700,70000,17000,17000,17000,17000,0
20230629,152600,70000,17000,17000,17000,17000,0
20230629,152500,70000,17000,17000,17000,17000,0
20230629,152400,70000,17000,17000,17000,17000,0
20230629,152300,70000,17000,17000,17000,17000,0
20230629,152200,70000,17000,17000,17000,17000,0
20230629,152100,70000,17000,17000,17000,17000,0
20230629,152000,70000,17000,17000,17000,17000,0
20230629,151900,70000,17000,17000,17000,17000,0
20230629,151800,70000,17000,17000,17000,17000,0
20230629,151700,70000,17000,17000,17000,17000,0
20230629,151600,70000,17000,17000,17000,17000,0
20230629,151500,70000,17000,17000,17000,17000,0
20230629,151400,70000,17000,17000,17000,17000,0
20230629,151300,70000,17000,17000,17000,17000,0
20230629,151200,70000,17000,17000,17000,17000,0
20230629,151100,70000,17000,17000,17000,17000,0
20230629,151000,70000,17000,17000,17000,17000,0
20230629,150900,70000,17000,17000,17000,17000,0
20230629,150800,70000,17000,17000,17000,17000,0
20230629,150700,70000,17000,17000,17000,17000,0
20230629,150600,70000,17000,17000,17000,17000,0
20230629,150500,70000,17000,17000,17000,17000,0
20230629,150400,70000,17000,17000,17000,17000,0
20230629,150300,70000,17000,17000,17000,17000,0
20230629,150200,70000,17000,17000,17000,17000,0
20230629,150100,70000,17000,17000,17000,17000,0
20230629,150000,70000,17000,17000,17000,17000,0
20230629,145900,70000,17000,17000,17000,17000,0
20230629,145800,70000,17000,17000,17000,17000,0
20230629,145700,70000,17000,17000,17000,17000,0
20230629,145600,70000,17000,17000,17000,17000,0
20230629,145500,70000,17000,17000,17000,17000,0
20230629,145400,70000,17000,17000,17000,17000,0
20230629,145300,70000,17000,17000,17000,17000,0
20230629,145200,70000,17000,17000,17000,17000,0
20230629,145100,70000,17000,17000,17000,17000,0
20230629,145000,70000,17000,17000,17000,17000,0
20230629,144900,70000,17000,17000,17000,17000,0
20230629,144800,70000,17000,17000,17000,17000,0
20230629,144700,70000,17000,17000,17000,17000,0
20230629,144600,70000,17000,17000,17000,17000,0
20230629,144500,70000,17000,17000,17000,17000,0
20230629,144400,70000,17000,17000,17000,17000,0
20230629,144300,70000,17000,17000,17000,17000,0
20230629,144200,70000,17000,17000,17000,17000,0
20230629,144100,70000,17000,17000,17000,17000,0
20230629,144000,70000,17000,17000,17000,17000,0
20230629,143900,70000,17000,17000,17000,17000,0
20230629,143800,70000,17000,17000,17000,17000,0
20230629,143700,70000,17000,17000,17000,17000,0
20230629,143600,70000,17000,17000,17000,17000,0
20230629,143500,70000,17000,17000,17000,17000,0
20230629,143400,70000,17000,17000,17000,17000,0
20230629,143300,70000,17000,17000,17000,17000,0
20230629,143200,70000,17000,17000,17000,17000,0
20230629,143100,70000,17000,17000,17000,17000,0
20230629,143000,70000,17000,17000,17000,17000,0
20230629,142900,70000,17000,17000,17000,17000,0
20230629,142800,70000,17000,17000,17000,17000,0
20230629,142700,70000,17000,17000,17000,17000,0
20230629,142600,70000,17000,17000,17000,17000,0
20230629,142500,70000,17000,17000,17000,17000,0
20230629,142400,70000,17000,17000,17000,17000,0
20230629,142300,70000,17000,17000,17000,17000,0
20230629,142200,70000,17000,17000,17000,17000,0
20230629,142100,70000,17000,17000,17000,17000,0
20230629,142000,70000,17000,17000,17000,17000,0
20230629,141900,70000,17000,17000,17000,17000,0
20230629,141800,70000,17000,17000,17000,17000,0
20230629,141700,70000,17000,17000,17000,17000,0
20230629,141600,70000,17000,17000,17000,17000,0
20230629,141500,70000,17000,17000,17000,17000,0
20230629,141400,70000,17000,17000,17000,17000,0
20230629,141300,70000,17000,17000,17000,17000,0
20230629,141200,70000,17000,17000,17000,17000,0
20230629,141100,70000,17000,17000,17000,17000,0
20230629,141000,70000,17000,17000,17000,17000,0
20230629,140900,70000,17000,17000,17000,17000,0
20230629,140800,70000,17000,17000,17000,17000,0
20230629,140700,70000,17000,17000,17000,17000,0
20230629,140600,70000,17000,17000,17000,17000,0
20230629,140500,70000,17000,17000,17000,17000,0
20230629,140400,70000,17000,17000,17000,17000,0
20230629,140300,70000,17000,17000,17000,17000,0
20230629,140200,70000,17000,17000,17000,17000,0
20230629,140100,70000,17000,17000,17000,17000,0
20230629,140000,70000,17000,17000,17000,17000,0
20230629,135900,70000,17000,17000,17000,17000,0
20230629,135800,70000,17000,17000,17000,17000,0
20230629,135700,70000,17000,17000,17000,17000,0
20230629,135600,70000,17000,17000,17000,17000,0
20230629,135500,70000,17000,17000,17000,17000,0
20230629,135400,70000,17000,17000,17000,17000,0
20230629,135300,70000,17000,17000,17000,17000,0
20230629,135200,70000,17000,17000,17000,17000,0
20230629,135100,70000,17000,17000,17000,17000,0
20230629,135000,70000,17000,17000,17000,17000,0
20230629,134900,70000,17000,17000,17000,17000,0
20230629,134800,70000,17000,17000,17000,17000,0
20230629,134700,70000,17000,17000,17000,17000,0
20230629,134600,70000,17000,17000,17000,17000,0
20230629,134500,70000,17000,17000,17000,17000,0
20230629,134400,70000,17000,17000,17000,17000,0
20230629,134300,70000,17000,17000,17000,17000,0
20230629,134200,70000,17000,17000,17000,17000,0
20230629,134100,70000,17000,17000,17000,17000,0
20230629,134000,70000,17000,17000,17000,17000,0
20230629,133900,70000,17000,17000,17000,17000,0
20230629,133800,70000,17000,17000,17000,17000,0
20230629,133700,70000,17000,17000,17000,17000,0
20230629,133600,70000,17000,17000,17000,17000,0
20230629,133500,70000,17000,17000,17000,17000,0
20230629,133400,70000,17000,17000,17000,17000,0
20230629,133300,70000,17000,17000,17000,17000,0
20230629,133200,70000,17000,17000,17000,17000,0
20230629,133100,70000,17000,17000,17000,17000,0
20230629,133000,70000,17000,17000,17000,17000,0
20230629,132900,70000,17000,17000,17000,17000,0
20230629,132800,70000,17000,17000,17000,17000,0
20230629,132700,70000,17000,17000,17000,17000,0
20230629,132600,70000,17000,17000,17000,17000,0
20230629,132500,70000,17000,17000,17000,17000,0
20230629,132400,70000,17000,17000,17000,17000,0
20230629,132300,70000,17000,17000,17000,17000,0
20230629,132200,70000,17000,17000,17000,17000,0
20230629,132100,70000,17000,17000,17000,17000,0
20230629,132000,70000,17000,17000,17000,17000,0
20230629,131900,70000,17000,17000,17000,17000,0
20230629,131800,70000,17000,17000,17000,17000,0
20230629,131700,70000,17000,17000,17000,17000,0
20230629,131600,70000,17000,17000,17000,17000,0
20230629,131500,70000,17000,17000,17000,17000,0
20230629,131400,70000,17000,17000,17000,17000,0
20230629,131300,70000,17000,17000,17000,17000,0
20230629,131200,70000,17000,17000,17000,17000,0
20230629,131100,70000,17000,17000,17000,17000,0
20230629,131000,70000,17000,17000,17000,17000,0
20230629,130900,70000,17000,17000,17000,17000,0
20230629,130800,70000,17000,17000,17000,17000,0
20230629,130700,70000,17000,17000,17000,17000,0
20230629,130600,70000,17000,17000,17000,17000,0
20230629,130500,70000,17000,17000,17000,17000,0
20230629,130400,70000,17000,17000,17000,17000,0
20230629,130300,70000,17000,17000,17000,17000,0
20230629,130200,70000,17000,17000,17000,17000,0
20230629,130100,70000,17000,17000,17000,17000,0
20230629,130000,70000,17000,17000,17000,17000,0
20230629,125900,70000,17000,17000,17000,17000,0
20230629,125800,70000,17000,17000,17000,17000,0
20230629,125700,70000,17000,17000,17000,17000,0
20230629,125600,70000,17000,17000,17000,17000,0
20230629,125500,70000,17000,17000,17000,17000,0
20230629,125400,70000,17000,17000,17000,17000,0
20230629,125300,70000,17000,17000,17000,17000,0
20230629,125200,70000,17000,17000,17000,17000,0
20230629,125100,70000,17000,17000,17000,17000,0
20230629,125000,70000,17000,17000,17000,17000,0
20230629,124900,70000,17000,17000,17000,17000,0
20230629,124800,70000,17000,17000,17000,17000,0
20230629,124700,70000,17000,17000,17000,17000,0
20230629,124600,70000,17000,17000,17000,17000,0
20230629,124500,70000,17000,17000,17000,17000,0
20230629,124400,70000,17000,17000,17000,17000,0
20230629,124300,70000,17000,17000,17000,17000,0
20230629,124200,70000,17000,17000,17000,17000,0
20230629,124100,70000,17000,17000,17000,17000,0
20230629,124000,70000,17000,17000,17000,17000,0
20230629,123900,70000,17000,17000,17000,17000,0
20230629,123800,70000,17000,17000,17000,17000,0
20230629,123700,70000,17000,17000,17000,17000,0
20230629,123600,70000,17000,17000,17000,17000,0
20230629,123500,70000,17000,17000,17000,17000,0
20230629,123400,70000,17000,17000,17000,17000,0
20230629,123300,70000,17000,17000,17000,17000,0
20230629,123200,70000,17000,17000,17000,17000,0
20230629,123100,70000,17000,17000,17000,17000,0
20230629,123000,70000,17000,17000,17000,17000,0
20230629,122900,70000,17000,17000,17000,17000,0
20230629,122800,70000,17000,17000,17000,17000,0
20230629,122700,70000,17000,17000,17000,17000,0
20230629,122600,70000,17000,17000,17000,17000,0
20230629,122500,70000,17000,17000,17000,17000,0
20230629,122400,70000,17000,17000,17000,17000,0
20230629,122300,70000,17000,17000,17000,17000,0
20230629,122200,70000,17000,17000,17000,17000,0
20230629,122100,70000,17000,17000,17000,17000,0
20230629,122000,70000,17000,17000,17000,17000,0
20230629,121900,70000,17000,17000,17000,17000,0
20230629,121800,70000,17000,17000,17000,17000,0
20230629,121700,70000,17000,17000,17000,17000,0
20230629,121600,70000,17000,17000,17000,17000,0
20230629,121500,70000,17000,17000,17000,17000,0
20230629,121400,70000,17000,17000,17000,17000,0
20230629,121300,70000,17000,17000,17000,17000,0
20230629,121200,70000,17000,17000,17000,17000,0
20230629,121100,70000,17000,17000,17000,17000,0
20230629,121000,70000,17000,17000,17000,17000,0
20230629,120900,70000,17000,17000,17000,17000,0
20230629,120800,70000,17000,17000,17000,17000,0
20230629,120700,70000,17000,17000,17000,17000,0
20230629,120600,70000,17000,17000,17000,17000,0
20230629,120500,70000,17000,17000,17000,17000,0
20230629,120400,70000,17000,17000,17000,17000,0
20230629,120300,70000,17000,17000,17000,17000,0
20230629,120200,70000,17000,17000,17000,17000,0
20230629,120100,70000,17000,17000,17000,17000,0
20230629,120000,70000,17000,17000,17000,17000,0
20230629,115900,70000,17000,17000,17000,17000,0
20230629,115800,70000,17000,17000,17000,17000,0
20230629,115700,70000,17000,17000,17000,17000,0
20230629,115600,70000,17000,17000,17000,17000,0
20230629,115500,70000,17000,17000,17000,17000,0
20230629,115400,70000,17000,17000,17000,17000,0
20230629,115300,70000,17000,17000,17000,17000,0
20230629,115200,70000,17000,17000,17000,17000,0
20230629,115100,70000,17000,17000,17000,17000,0
20230629,115000,70000,17000,17000,17000,17000,0
20230629,114900,70000,17000,17000,17000,17000,0
20230629,114800,70000,17000,17000,17000,17000,0
20230629,114700,70000,17000,17000,17000,17000,0
20230629,114600,70000,17000,17000,17000,17000,0
20230629,114500,70000,17000,17000,17000,17000,0
20230629,114400,70000,17000,17000,17000,17000,0
20230629,114300,70000,17000,17000,17000,17000,0
20230629,114200,70000,17000,17000,17000,17000,0
20230629,114100,70000,17000,17000,17000,17000,0
20230629,114000,70000,17000,17000,17000,17000,0
20230629,113900,70000,17000,17000,17000,17000,0
20230629,113800,70000,17000,17000,17000,17000,0
20230629,113700,70000,17000,17000,17000,17000,0
20230629,113600,70000,17000,17000,17000,17000,0
20230629,113500,70000,17000,17000,17000,17000,0
20230629,113400,70000,17000,17000,17000,17000,0
20230629,113300,70000,17000,17000,17000,17000,0
20230629,113200,70000,17000,17000,17000,17000,0
20230629,113100,70000,17000,17000,17000,17000,0
20230629,113000,70000,17000,17000,17000,17000,0
20230629,112900,70000,17000,17000,17000,17000,0
20230629,112800,70000,17000,17000,17000,17000,0
20230629,112700,70000,17000,17000,17000,17000,0
20230629,112600,70000,17000,17000,17000,17000,0
20230629,112500,70000,17000,17000,17000,17000,0
20230629,112400,70000,17000,17000,17000,17000,0
20230629,112300,70000,17000,17000,17000,17000,0
20230629,112200,70000,17000,17000,17000,17000,0
20230629,112100,70000,17000,17000,17000,17000,0
20230629,112000,70000,17000,17000,17000,17000,0
20230629,111900,70000,17000,17000,17000,17000,0
20230629,111800,70000,17000,17000,17000,17000,0
20230629,111700,70000,17000,17000,17000,17000,0
20230629,111600,70000,17000,17000,17000,17000,0
20230629,111500,70000,17000,17000,17000,17000,0
20230629,111400,70000,17000,17000,17000,17000,0
20230629,111300,70000,17000,17000,17000,17000,0
20230629,111200,70000,17000,17000,17000,17000,0
20230629,111100,70000,17000,17000,17000,17000,0
20230629,111000,70000,17000,17000,17000,17000,0
20230629,110900,70000,17000,17000,17000,17000,0
20230629,110800,70000,17000,17000,17000,17000,0
20230629,110700,70000,17000,17000,17000,17000,0
20230629,110600,70000,17000,17000,17000,17000,0
20230629,110500,70000,17000,17000,17000,17000,0
20230629,110400,70000,17000,17000,17000,17000,0
20230629,110300,70000,17000,17000,17000,17000,0
20230629,110200,70000,17000,17000,17000,17000,0
20230629,110100,70000,17000,17000,17000,17000,0
20230629,110000,70000,17000,17000,17000,17000,0
20230629,105900,70000,17000,17000,17000,17000,0
20230629,105800,70000,17000,17000,17000,17000,0
20230629,105700,70000,17000,17000,17000,17000,0
20230629,105600,70000,17000,17000,17000,17000,0
20230629,105500,70000,17000,17000,17000,17000,0
20230629,105400,70000,17000,17000,17000,17000,0
20230629,105300,70000,17000,17000,17000,17000,0
20230629,105200,70000,17000,17000,17000,17000,0
20230629,105100,70000,17000,17000,17000,17000,0
20230629,105000,70000,17000,17000,17000,17000,0
20230629,104900,70000,17000,17000,17000,17000,0
20230629,104800,70000,17000,17000,17000,17000,0
20230629,104700,70000,17000,17000,17000,17000,0
20230629,104600,70000,17000,17000,17000,17000,0
20230629,104500,70000,17000,17000,17000,17000,0
20230629,104400,70000,17000,17000,17000,17000,0
20230629,104300,70000,17000,17000,17000,17000,0
20230629,104200,70000,17000,17000,17000,17000,0
20230629,104100,70000,17000,17000,17000,17000,0
20230629,104000,70000,17000,17000,17000,17000,0
20230629,103900,70000,17000,17000,17000,17000,0
20230629,103800,70000,17000,17000,17000,17000,0
20230629,103700,70000,17000,17000,17000,17000,0
20230629,103600,70000,17000,17000,17000,17000,0
20230629,103500,70000,17000,17000,17000,17000,0
20230629,103400,70000,17000,17000,17000,17000,0
20230629,103300,70000,17000,17000,17000,17000,0
20230629,103200,70000,17000,17000,17000,17000,0
20230629,103100,70000,17000,17000,17000,17000,0
20230629,103000,70000,17000,17000,17000,17000,0
20230629,102900,70000,17000,17000,17000,17000,0
20230629,102800,70000,17000,17000,17000,17000,0
20230629,102700,70000,17000,17000,17000,17000,0
20230629,102600,70000,17000,17000,17000,17000,0
20230629,102500,70000,17000,17000,17000,17000,0
20230629,102400,70000,17000,17000,17000,17000,0
20230629,102300,70000,17000,17000,17000,17000,0
20230629,102200,70000,17000,17000,17000,17000,0
20230629,102100,70000,17000,17000,17000,17000,0
20230629,102000,70000,17000,17000,17000,17000,0
20230629,101900,70000,17000,17000,17000,17000,0
20230629,101800,70000,17000,17000,17000,17000,0
20230629,101700,70000,17000,17000,17000,17000,0
20230629,101600,70000,17000,17000,17000,17000,0
20230629,101500,70000,17000,17000,17000,17000,0
20230629,101400,70000,17000,17000,17000,17000,0
20230629,101300,70000,17000,17000,17000,17000,0
20230629,101200,70000,17000,17000,17000,17000,0
20230629,101100,70000,17000,17000,17000,17000,0
20230629,101000,70000,17000,17000,17000,17000,0
20230629,100900,70000,17000,17000,17000,17000,0
20230629,100800,70000,17000,17000,17000,17000,0
20230629,100700,70000,17000,17000,17000,17000,0
20230629,100600,70000,17000,17000,17000,17000,0
20230629,100500,70000,17000,17000,17000,17000,0
20230629,100400,70000,17000,17000,17000,17000,0
20230629,100300,70000,17000,17000,17000,17000,0
20230629,100200,70000,17000,17000,17000,17000,0
20230629,100100,70000,17000,17000,17000,17000,0
20230629,100000,70000,17000,17000,17000,17000,0
20230629,095900,70000,17000,17000,17000,17000,0
20230629,095800,70000,17000,17000,17000,17000,0
20230629,095700,70000,17000,17000,17000,17000,0
20230629,095600,70000,17000,17000,17000,17000,0
20230629,095500,70000,17000,17000,17000,17000,0
20230629,095400,70000,17000,17000,17000,17000,0
20230629,095300,70000,17000,17000,17000,17000,0
20230629,095200,70000,17000,17000,17000,17000,0
20230629,095100,70000,17000,17000,17000,17000,0
20230629,095000,70000,17000,17000,17000,17000,0
20230629,094900,70000,17000,17000,17000,17000,0
20230629,094800,70000,17000,17000,17000,17000,0
20230629,094700,70000,17000,17000,17000,17000,0
20230629,094600,70000,17000,17000,17000,17000,0
20230629,094500,70000,17000,17000,17000,17000,0
20230629,094400,70000,17000,17000,17000,17000,0
20230629,094300,70000,17000,17000,17000,17000,0
20230629,094200,70000,17000,17000,17000,17000,0
20230629,094100,70000,17000,17000,17000,17000,0
20230629,094000,70000,17000,17000,17000,17000,0
20230629,093900,70000,17000,17000,17000,17000,0
20230629,093800,70000,17000,17000,17000,17000,0
20230629,093700,70000,17000,17000,17000,17000,0
20230629,093600,70000,17000,17000,17000,17000,0
20230629,093500,70000,17000,17000,17000,17000,0
20230629,093400,70000,17000,17000,17000,17000,0
20230629,093300,70000,17000,17000,17000,17000,0
20230629,093200,70000,17000,17000,17000,17000,0
20230629,093100,70000,17000,17000,17000,17000,0
20230629,093000,70000,17000,17000,17000,17000,0
20230629,092900,70000,17000,17000,17000,17000,0
20230629,092800,70000,17000,17500,17500,17000,2
20230629,092700,35500,18000,18000,18000,18000,0
20230629,092600,35500,18000,18000,18000,18000,0
20230629,092500,35500,18000,18000,18000,18000,0
20230629,092400,35500,18000,18000,18000,18000,0
20230629,092300,35500,18000,18000,18000,18000,0
20230629,092200,35500,18000,18000,18000,18000,0
20230629,092100,35500,18000,18000,18000,18000,0
20230629,092000,35500,18000,18000,18000,18000,0
20230629,091900,35500,18000,18000,18000,18000,0
20230629,091800,35500,18000,18000,18000,18000,0
20230629,091700,35500,18000,18000,18000,18000,0
20230629,091600,35500,18000,18000,18000,18000,0
20230629,091500,35500,18000,18000,18000,18000,0
20230629,091400,35500,18000,18000,18000,18000,0
20230629,091300,35500,18000,18000,18000,18000,0
20230629,091200,35500,18000,18000,18000,18000,0
20230629,091100,35500,18000,18000,18000,18000,0
20230629,091000,35500,18000,18000,18000,18000,0
20230629,090900,35500,18000,17500,18000,17500,2
20230629,090800,0,17490,17490,17490,17490,0
20230629,090700,0,17490,17490,17490,17490,0
20230629,090600,0,17490,17490,17490,17490,0
20230629,090500,0,17490,17490,17490,17490,0
20230629,090400,0,17490,17490,17490,17490,0
20230629,090300,0,17490,17490,17490,17490,0
20230629,090200,0,17490,17490,17490,17490,0
20230629,090100,0,17490,17490,17490,17490,0
20230629,090000,0,17490,17490,17490,17490,0