stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,201300,1567145050,49400,49400,49400,49400,727
20240604,201200,1567145050,49400,49400,49400,49400,0
20240604,201100,1567145050,49400,49400,49400,49400,0
20240604,201000,1567145050,49400,49400,49400,49400,0
20240604,200900,1567145050,49400,49400,49400,49400,0
20240604,200800,1567145050,49400,49400,49400,49400,0
20240604,200700,1567145050,49400,49400,49400,49400,0
20240604,200600,1567145050,49400,49400,49400,49400,0
20240604,200500,1567145050,49400,49400,49400,49400,0
20240604,200400,1567145050,49400,49400,49400,49400,0
20240604,200300,1567145050,49400,49400,49400,49400,0
20240604,200200,1567145050,49400,49400,49400,49400,0
20240604,200100,1567145050,49400,49400,49400,49400,0
20240604,200000,1567145050,49400,49400,49400,49400,0
20240604,195900,1567145050,49400,49400,49400,49400,0
20240604,195800,1567145050,49400,49400,49400,49400,0
20240604,195700,1567145050,49400,49400,49400,49400,0
20240604,195600,1567145050,49400,49400,49400,49400,0
20240604,195500,1567145050,49400,49400,49400,49400,0
20240604,195400,1567145050,49400,49400,49400,49400,0
20240604,195300,1567145050,49400,49400,49400,49400,0
20240604,195200,1567145050,49400,49400,49400,49400,0
20240604,195100,1567145050,49400,49400,49400,49400,0
20240604,195000,1567145050,49400,49400,49400,49400,0
20240604,194900,1567145050,49400,49400,49400,49400,0
20240604,194800,1567145050,49400,49400,49400,49400,0
20240604,194700,1567145050,49400,49400,49400,49400,0
20240604,194600,1567145050,49400,49400,49400,49400,0
20240604,194500,1567145050,49400,49400,49400,49400,0
20240604,194400,1567145050,49400,49400,49400,49400,0
20240604,194300,1567145050,49400,49400,49400,49400,727
20240604,194200,1567145050,49400,49400,49400,49400,0
20240604,194100,1567145050,49400,49400,49400,49400,0
20240604,194000,1567145050,49400,49400,49400,49400,0
20240604,193900,1567145050,49400,49400,49400,49400,0
20240604,193800,1567145050,49400,49400,49400,49400,0
20240604,193700,1567145050,49400,49400,49400,49400,0
20240604,193600,1567145050,49400,49400,49400,49400,0
20240604,193500,1567145050,49400,49400,49400,49400,0
20240604,193400,1567145050,49400,49400,49400,49400,0
20240604,193300,1567145050,49400,49400,49400,49400,0
20240604,193200,1567145050,49400,49400,49400,49400,0
20240604,193100,1567145050,49400,49400,49400,49400,0
20240604,193000,1567145050,49400,49400,49400,49400,0
20240604,192900,1567145050,49400,49400,49400,49400,0
20240604,192800,1567145050,49400,49400,49400,49400,0
20240604,192700,1567145050,49400,49400,49400,49400,0
20240604,192600,1567145050,49400,49400,49400,49400,0
20240604,192500,1567145050,49400,49400,49400,49400,0
20240604,192400,1567145050,49400,49400,49400,49400,0
20240604,192300,1567145050,49400,49400,49400,49400,0
20240604,192200,1567145050,49400,49400,49400,49400,0
20240604,192100,1567145050,49400,49400,49400,49400,0
20240604,192000,1567145050,49400,49400,49400,49400,0
20240604,191900,1567145050,49400,49400,49400,49400,0
20240604,191800,1567145050,49400,49400,49400,49400,0
20240604,191700,1567145050,49400,49400,49400,49400,0
20240604,191600,1567145050,49400,49400,49400,49400,0
20240604,191500,1567145050,49400,49400,49400,49400,0
20240604,191400,1567145050,49400,49400,49400,49400,0
20240604,191300,1567145050,49400,49400,49400,49400,727
20240604,191200,1567145050,49400,49400,49400,49400,0
20240604,191100,1567145050,49400,49400,49400,49400,0
20240604,191000,1567145050,49400,49400,49400,49400,0
20240604,190900,1567145050,49400,49400,49400,49400,0
20240604,190800,1567145050,49400,49400,49400,49400,0
20240604,190700,1567145050,49400,49400,49400,49400,0
20240604,190600,1567145050,49400,49400,49400,49400,0
20240604,190500,1567145050,49400,49400,49400,49400,0
20240604,190400,1567145050,49400,49400,49400,49400,0
20240604,190300,1567145050,49400,49400,49400,49400,0
20240604,190200,1567145050,49400,49400,49400,49400,0
20240604,190100,1567145050,49400,49400,49400,49400,0
20240604,190000,1567145050,49400,49400,49400,49400,0
20240604,185900,1567145050,49400,49400,49400,49400,0
20240604,185800,1567145050,49400,49400,49400,49400,0
20240604,185700,1567145050,49400,49400,49400,49400,0
20240604,185600,1567145050,49400,49400,49400,49400,0
20240604,185500,1567145050,49400,49400,49400,49400,0
20240604,185400,1567145050,49400,49400,49400,49400,0
20240604,185300,1567145050,49400,49400,49400,49400,0
20240604,185200,1567145050,49400,49400,49400,49400,0
20240604,185100,1567145050,49400,49400,49400,49400,0
20240604,185000,1567145050,49400,49400,49400,49400,0
20240604,184900,1567145050,49400,49400,49400,49400,0
20240604,184800,1567145050,49400,49400,49400,49400,0
20240604,184700,1567145050,49400,49400,49400,49400,0
20240604,184600,1567145050,49400,49400,49400,49400,0
20240604,184500,1567145050,49400,49400,49400,49400,0
20240604,184400,1567145050,49400,49400,49400,49400,0
20240604,184300,1567145050,49400,49400,49400,49400,727
20240604,184200,1567145050,49400,49400,49400,49400,0
20240604,184100,1567145050,49400,49400,49400,49400,0
20240604,184000,1567145050,49400,49400,49400,49400,0
20240604,183900,1567145050,49400,49400,49400,49400,0
20240604,183800,1567145050,49400,49400,49400,49400,0
20240604,183700,1567145050,49400,49400,49400,49400,0
20240604,183600,1567145050,49400,49400,49400,49400,0
20240604,183500,1567145050,49400,49400,49400,49400,0
20240604,183400,1567145050,49400,49400,49400,49400,0
20240604,183300,1567145050,49400,49400,49400,49400,0
20240604,183200,1567145050,49400,49400,49400,49400,0
20240604,183100,1567145050,49400,49400,49400,49400,0
20240604,183000,1567145050,49400,49400,49400,49400,0
20240604,182900,1567145050,49400,49400,49400,49400,0
20240604,182800,1567145050,49400,49400,49400,49400,0
20240604,182700,1567145050,49400,49400,49400,49400,0
20240604,182600,1567145050,49400,49400,49400,49400,0
20240604,182500,1567145050,49400,49400,49400,49400,0
20240604,182400,1567145050,49400,49400,49400,49400,0
20240604,182300,1567145050,49400,49400,49400,49400,0
20240604,182200,1567145050,49400,49400,49400,49400,0
20240604,182100,1567145050,49400,49400,49400,49400,0
20240604,182000,1567145050,49400,49400,49400,49400,0
20240604,181900,1567145050,49400,49400,49400,49400,0
20240604,181800,1567145050,49400,49400,49400,49400,0
20240604,181700,1567145050,49400,49400,49400,49400,0
20240604,181600,1567145050,49400,49400,49400,49400,0
20240604,181500,1567145050,49400,49400,49400,49400,0
20240604,181400,1567145050,49400,49400,49400,49400,0
20240604,181300,1567145050,49400,49400,49400,49400,727
20240604,181200,1567145050,49400,49400,49400,49400,0
20240604,181100,1567145050,49400,49400,49400,49400,0
20240604,181000,1567145050,49400,49400,49400,49400,0
20240604,180900,1567145050,49400,49400,49400,49400,0
20240604,180800,1567145050,49400,49400,49400,49400,0
20240604,180700,1567145050,49400,49400,49400,49400,0
20240604,180600,1567145050,49400,49400,49400,49400,0
20240604,180500,1567145050,49400,49400,49400,49400,0
20240604,180400,1567145050,49400,49400,49400,49400,0
20240604,180300,1567145050,49400,49400,49400,49400,0
20240604,180200,1567145050,49400,49400,49400,49400,0
20240604,180100,1567145050,49400,49400,49400,49400,0
20240604,180000,1567145050,49400,49400,49400,49400,0
20240604,175900,1567145050,49400,49400,49400,49400,0
20240604,175800,1567145050,49400,49400,49400,49400,0
20240604,175700,1567145050,49400,49400,49400,49400,0
20240604,175600,1567145050,49400,49400,49400,49400,0
20240604,175500,1567145050,49400,49400,49400,49400,0
20240604,175400,1567145050,49400,49400,49400,49400,0
20240604,175300,1567145050,49400,49400,49400,49400,0
20240604,175200,1567145050,49400,49400,49400,49400,0
20240604,175100,1567145050,49400,49400,49400,49400,0
20240604,175000,1567145050,49400,49400,49400,49400,0
20240604,174900,1567145050,49400,49400,49400,49400,0
20240604,174800,1567145050,49400,49400,49400,49400,0
20240604,174700,1567145050,49400,49400,49400,49400,0
20240604,174600,1567145050,49400,49400,49400,49400,0
20240604,174500,1567145050,49400,49400,49400,49400,0
20240604,174400,1567145050,49400,49400,49400,49400,0
20240604,174300,1567145050,49400,49400,49400,49400,727
20240604,174200,1567145050,49400,49400,49400,49400,0
20240604,174100,1567145050,49400,49400,49400,49400,0
20240604,174000,1567145050,49400,49400,49400,49400,0
20240604,173900,1567145050,49400,49400,49400,49400,0
20240604,173800,1567145050,49400,49400,49400,49400,0
20240604,173700,1567145050,49400,49400,49400,49400,0
20240604,173600,1567145050,49400,49400,49400,49400,0
20240604,173500,1567145050,49400,49400,49400,49400,0
20240604,173400,1567145050,49400,49400,49400,49400,0
20240604,173300,1567145050,49400,49400,49400,49400,0
20240604,173200,1567145050,49400,49400,49400,49400,0
20240604,173100,1567145050,49400,49400,49400,49400,0
20240604,173000,1567145050,49400,49400,49400,49400,0
20240604,172900,1567145050,49400,49400,49400,49400,0
20240604,172800,1567145050,49400,49400,49400,49400,0
20240604,172700,1567145050,49400,49400,49400,49400,0
20240604,172600,1567145050,49400,49400,49400,49400,0
20240604,172500,1567145050,49400,49400,49400,49400,0
20240604,172400,1567145050,49400,49400,49400,49400,0
20240604,172300,1567145050,49400,49400,49400,49400,0
20240604,172200,1567145050,49400,49400,49400,49400,0
20240604,172100,1567145050,49400,49400,49400,49400,0
20240604,172000,1567145050,49400,49400,49400,49400,0
20240604,171900,1567145050,49400,49400,49400,49400,0
20240604,171800,1567145050,49400,49400,49400,49400,0
20240604,171700,1567145050,49400,49400,49400,49400,0
20240604,171600,1567145050,49400,49400,49400,49400,0
20240604,171500,1567145050,49400,49400,49400,49400,0
20240604,171400,1567145050,49400,49400,49400,49400,0
20240604,171300,1567145050,49400,49400,49400,49400,727
20240604,171200,1567145050,49400,49400,49400,49400,0
20240604,171100,1567145050,49400,49400,49400,49400,0
20240604,171000,1567145050,49400,49400,49400,49400,0
20240604,170900,1567145050,49400,49400,49400,49400,0
20240604,170800,1567145050,49400,49400,49400,49400,0
20240604,170700,1567145050,49400,49400,49400,49400,0
20240604,170600,1567145050,49400,49400,49400,49400,0
20240604,170500,1567145050,49400,49400,49400,49400,0
20240604,170400,1567145050,49400,49400,49400,49400,0
20240604,170300,1567145050,49400,49400,49400,49400,0
20240604,170200,1567145050,49400,49400,49400,49400,0
20240604,170100,1567145050,49400,49400,49400,49400,0
20240604,170000,1567145050,49400,49400,49400,49400,0
20240604,165900,1567145050,49400,49400,49400,49400,0
20240604,165800,1567145050,49400,49400,49400,49400,0
20240604,165700,1567145050,49400,49400,49400,49400,0
20240604,165600,1567145050,49400,49400,49400,49400,0
20240604,165500,1567145050,49400,49400,49400,49400,0
20240604,165400,1567145050,49400,49400,49400,49400,0
20240604,165300,1567145050,49400,49400,49400,49400,0
20240604,165200,1567145050,49400,49400,49400,49400,0
20240604,165100,1567145050,49400,49400,49400,49400,0
20240604,165000,1567145050,49400,49400,49400,49400,0
20240604,164900,1567145050,49400,49400,49400,49400,0
20240604,164800,1567145050,49400,49400,49400,49400,0
20240604,164700,1567145050,49400,49400,49400,49400,0
20240604,164600,1567145050,49400,49400,49400,49400,0
20240604,164500,1567145050,49400,49400,49400,49400,0
20240604,164400,1567145050,49400,49400,49400,49400,0
20240604,164300,1567145050,49400,49400,49400,49400,727
20240604,164200,1567145050,49400,49400,49400,49400,0
20240604,164100,1567145050,49400,49400,49400,49400,0
20240604,164000,1567145050,49400,49400,49400,49400,0
20240604,163900,1567145050,49400,49400,49400,49400,0
20240604,163800,1567145050,49400,49400,49400,49400,0
20240604,163700,1567145050,49400,49400,49400,49400,0
20240604,163600,1567145050,49400,49400,49400,49400,0
20240604,163500,1567145050,49400,49400,49400,49400,0
20240604,163400,1567145050,49400,49400,49400,49400,0
20240604,163300,1567145050,49400,49400,49400,49400,0
20240604,163200,1567145050,49400,49400,49400,49400,0
20240604,163100,1567145050,49400,49400,49400,49400,0
20240604,163000,1567145050,49400,49400,49400,49400,0
20240604,162900,1567145050,49400,49400,49400,49400,0
20240604,162800,1567145050,49400,49400,49400,49400,0
20240604,162700,1567145050,49400,49400,49400,49400,0
20240604,162600,1567145050,49400,49400,49400,49400,0
20240604,162500,1567145050,49400,49400,49400,49400,0
20240604,162400,1567145050,49400,49400,49400,49400,0
20240604,162300,1567145050,49400,49400,49400,49400,0
20240604,162200,1567145050,49400,49400,49400,49400,0
20240604,162100,1567145050,49400,49400,49400,49400,0
20240604,162000,1567145050,49400,49400,49400,49400,0
20240604,161900,1567145050,49400,49400,49400,49400,0
20240604,161800,1567145050,49400,49400,49400,49400,0
20240604,161700,1567145050,49400,49400,49400,49400,0
20240604,161600,1567145050,49400,49400,49400,49400,0
20240604,161500,1567145050,49400,49400,49400,49400,0
20240604,161400,1567145050,49400,49400,49400,49400,0
20240604,161300,1567145050,49400,49400,49400,49400,727
20240604,161200,1567145050,49400,49400,49400,49400,0
20240604,161100,1567145050,49400,49400,49400,49400,0
20240604,161000,1567145050,49400,49400,49400,49400,0
20240604,160900,1567145050,49400,49400,49400,49400,0
20240604,160800,1567145050,49400,49400,49400,49400,0
20240604,160700,1567145050,49400,49400,49400,49400,0
20240604,160600,1567145050,49400,49400,49400,49400,0
20240604,160500,1567145050,49400,49400,49400,49400,0
20240604,160400,1567145050,49400,49400,49400,49400,0
20240604,160300,1567145050,49400,49400,49400,49400,0
20240604,160200,1567145050,49400,49400,49400,49400,0
20240604,160100,1567145050,49400,49400,49400,49400,0
20240604,160000,1567145050,49400,49400,49400,49400,0
20240604,155900,1567145050,49400,49400,49400,49400,0
20240604,155800,1567145050,49400,49400,49400,49400,0
20240604,155700,1567145050,49400,49400,49400,49400,0
20240604,155600,1567145050,49400,49400,49400,49400,0
20240604,155500,1567145050,49400,49400,49400,49400,0
20240604,155400,1567145050,49400,49400,49400,49400,0
20240604,155300,1567145050,49400,49400,49400,49400,0
20240604,155200,1567145050,49400,49400,49400,49400,0
20240604,155100,1567145050,49400,49400,49400,49400,0
20240604,155000,1567145050,49400,49400,49400,49400,0
20240604,154900,1567145050,49400,49400,49400,49400,0
20240604,154800,1567145050,49400,49400,49400,49400,0
20240604,154700,1567145050,49400,49400,49400,49400,0
20240604,154600,1567145050,49400,49400,49400,49400,0
20240604,154500,1567145050,49400,49400,49400,49400,0
20240604,154400,1567145050,49400,49400,49400,49400,0
20240604,154300,1567145050,49400,49400,49400,49400,727
20240604,154200,1567145050,49400,49400,49400,49400,0
20240604,154100,1567145050,49400,49400,49400,49400,0
20240604,154000,1567145050,49400,49400,49400,49400,0
20240604,153900,1567145050,49400,49400,49400,49400,0
20240604,153800,1567145050,49400,49400,49400,49400,0
20240604,153700,1567145050,49400,49400,49400,49400,0
20240604,153600,1567145050,49400,49400,49400,49400,0
20240604,153500,1567145050,49400,49400,49400,49400,0
20240604,153400,1567145050,49400,49400,49400,49400,0
20240604,153300,1567145050,49400,49400,49400,49400,0
20240604,153200,1567145050,49400,49400,49400,49400,0
20240604,153100,1567145050,49400,49400,49400,49400,0
20240604,153000,1567145050,49400,49400,49400,49400,727
20240604,152900,1531231250,49400,49400,49400,49400,0
20240604,152800,1531231250,49400,49400,49400,49400,0
20240604,152700,1531231250,49400,49400,49400,49400,0
20240604,152600,1531231250,49400,49400,49400,49400,0
20240604,152500,1531231250,49400,49400,49400,49400,0
20240604,152400,1531231250,49400,49400,49400,49400,0
20240604,152300,1531231250,49400,49400,49400,49400,0
20240604,152200,1531231250,49400,49400,49400,49400,0
20240604,152100,1531231250,49400,49400,49400,49400,0
20240604,152000,1531231250,49400,49400,49400,49400,0
20240604,151900,1531231250,49400,49300,49400,49300,8
20240604,151800,1530836750,49300,49300,49300,49300,6
20240604,151700,1530540950,49300,49350,49350,49300,28
20240604,151600,1529160450,49300,49300,49300,49300,0
20240604,151500,1529160450,49300,49300,49300,49300,0
20240604,151400,1529160450,49300,49400,49400,49300,51
20240604,151300,1526641450,49150,49150,49150,49150,0
20240604,151200,1526641450,49150,49400,49400,49150,7
20240604,151100,1526297150,49400,49400,49400,49400,0
20240604,151000,1526297150,49400,49100,49400,49100,37
20240604,150900,1524469650,49150,49150,49150,49150,5
20240604,150800,1524223900,49050,49300,49300,49050,222
20240604,150700,1513307400,49500,49500,49500,49500,0
20240604,150600,1513307400,49500,49500,49500,49500,0
20240604,150500,1513307400,49500,49550,49550,49500,22
20240604,150400,1512218300,49600,49350,49600,49350,31
20240604,150300,1510684600,49300,49300,49300,49300,38
20240604,150200,1508811200,49300,49300,49700,49300,99
20240604,150100,1503911000,49350,49350,49350,49350,30
20240604,150000,1502430500,49300,49300,49350,49300,48
20240604,145900,1500064050,49350,49350,49350,49350,12
20240604,145800,1499471850,49300,49350,49350,49300,8
20240604,145700,1499077200,49400,49400,49400,49400,1
20240604,145600,1499027800,49400,49400,49400,49400,0
20240604,145500,1499027800,49400,49400,49400,49400,2
20240604,145400,1498929000,49450,49450,49450,49450,16
20240604,145300,1498137800,49500,49500,49500,49500,0
20240604,145200,1498137800,49500,49500,49500,49500,0
20240604,145100,1498137800,49500,49450,49500,49300,11
20240604,145000,1497593750,49500,49400,49500,49400,26
20240604,144900,1496307850,49400,49500,49500,49400,5
20240604,144800,1496060650,49500,49500,49500,49500,0
20240604,144700,1496060650,49500,49500,49500,49500,0
20240604,144600,1496060650,49500,49500,49500,49500,0
20240604,144500,1496060650,49500,49400,49500,49400,11
20240604,144400,1495516250,49500,49450,49500,49450,3
20240604,144300,1495367800,49400,49400,49400,49400,2
20240604,144200,1495269000,49400,49300,49450,49300,16
20240604,144100,1494478250,49250,49200,49250,49200,3
20240604,144000,1494330600,49150,49050,49150,49050,172
20240604,143900,1485884900,49100,49200,49200,49100,63
20240604,143800,1482788650,49250,49350,49350,49250,417
20240604,143700,1462237550,49400,49450,49450,49400,187
20240604,143600,1452993250,49500,49500,49500,49450,516
20240604,143500,1427458900,49500,49600,49600,49500,447
20240604,143400,1405324300,49550,49550,49550,49550,6
20240604,143300,1405027000,49550,49550,49550,49550,68
20240604,143200,1401657600,49550,49550,49550,49550,5
20240604,143100,1401409850,49550,49550,49550,49550,0
20240604,143000,1401409850,49550,49600,49600,49550,41
20240604,142900,1399376850,49550,49550,49550,49550,23
20240604,142800,1398237200,49600,49600,49600,49600,10
20240604,142700,1397741200,49600,49600,49600,49600,99
20240604,142600,1392830800,49600,49600,49600,49600,0
20240604,142500,1392830800,49600,49600,49600,49600,0
20240604,142400,1392830800,49600,49600,49600,49600,5
20240604,142300,1392582800,49600,49650,49650,49600,72
20240604,142200,1389011400,49650,49800,49800,49650,188
20240604,142100,1379674750,49800,49700,49800,49700,39
20240604,142000,1377735350,49800,49800,49800,49800,1
20240604,141900,1377685550,49700,49700,49700,49700,19
20240604,141800,1376741250,49850,49700,49850,49700,17
20240604,141700,1375896200,49700,49700,49700,49700,0
20240604,141600,1375896200,49700,49700,49700,49700,100
20240604,141500,1370926200,49700,49850,49850,49700,4
20240604,141400,1370727250,49850,49850,49850,49850,0
20240604,141300,1370727250,49850,49850,49850,49850,0
20240604,141200,1370727250,49850,49850,49850,49850,10
20240604,141100,1370228750,49850,49850,49850,49850,3
20240604,141000,1370079200,49850,49850,49850,49850,0
20240604,140900,1370079200,49850,49750,49850,49700,209
20240604,140800,1359685550,49750,49750,49750,49750,0
20240604,140700,1359685550,49750,49800,49800,49750,40
20240604,140600,1357694800,49800,49850,49850,49800,17
20240604,140500,1356847800,49850,49850,49850,49850,0
20240604,140400,1356847800,49850,49950,49950,49850,6
20240604,140300,1356548200,49950,49950,49950,49950,5
20240604,140200,1356298450,49900,49950,49950,49850,11
20240604,140100,1355749550,49850,49900,49950,49850,13
20240604,140000,1355100900,49900,49900,49900,49900,3
20240604,135900,1354951200,49900,49950,49950,49900,124
20240604,135800,1348763500,49900,49900,49900,49900,22
20240604,135700,1347665700,49900,49800,49900,49800,19
20240604,135600,1346718450,49800,49800,49800,49800,12
20240604,135500,1346120850,49750,49750,49750,49750,0
20240604,135400,1346120850,49750,49800,49800,49750,20
20240604,135300,1345125350,49800,49800,49800,49800,21
20240604,135200,1344079550,49800,49800,49800,49750,105
20240604,135100,1338850600,49800,49800,49800,49800,0
20240604,135000,1338850600,49800,49750,49800,49750,24
20240604,134900,1337656350,49700,49750,49750,49700,2
20240604,134800,1337556900,49750,49900,49900,49750,42
20240604,134700,1335461850,49750,49750,49750,49750,0
20240604,134600,1335461850,49750,49750,49750,49750,10
20240604,134500,1334964350,49850,49700,49850,49700,7
20240604,134400,1334616150,49800,49800,49800,49800,1
20240604,134300,1334566350,49800,49800,49800,49800,9
20240604,134200,1334118150,49850,49900,49900,49850,13
20240604,134100,1333469950,49650,49650,49650,49650,5
20240604,134000,1333221700,49950,49950,49950,49950,0
20240604,133900,1333221700,49950,49950,49950,49950,0
20240604,133800,1333221700,49950,49950,49950,49950,0
20240604,133700,1333221700,49950,49950,49950,49950,5
20240604,133600,1332971950,49950,49950,50000,49950,731
20240604,133500,1296458450,49650,49650,49650,49650,0
20240604,133400,1296458450,49650,49650,49650,49650,339
20240604,133300,1279627100,49650,49850,49850,49650,448
20240604,133200,1257332350,49850,49900,49900,49850,178
20240604,133100,1248458850,49900,49900,49900,49900,63
20240604,133000,1245315150,49900,49900,49900,49900,0
20240604,132900,1245315150,49900,49900,49900,49900,24
20240604,132800,1244117550,49900,49900,49900,49900,30
20240604,132700,1242620550,49900,49900,49900,49900,1
20240604,132600,1242570650,49900,49900,49900,49900,4
20240604,132500,1242371050,49900,49900,49900,49900,11
20240604,132400,1241822150,49900,49900,49900,49900,0
20240604,132300,1241822150,49900,49900,49900,49900,2
20240604,132200,1241722350,49900,49900,49900,49900,5
20240604,132100,1241472850,49900,49900,50000,49900,41
20240604,132000,1239426650,50000,50000,50000,50000,7
20240604,131900,1239076650,50000,50000,50000,50000,2
20240604,131800,1238976650,50000,50000,50000,49900,29
20240604,131700,1237528150,50000,50000,50000,50000,27
20240604,131600,1236178150,50000,49900,50000,49900,53
20240604,131500,1233528350,50100,50100,50100,50100,20
20240604,131400,1232526350,50100,50100,50100,50100,10
20240604,131300,1232025350,50100,50000,50100,49950,290
20240604,131200,1217536650,50000,50000,50000,50000,51
20240604,131100,1214986650,50100,50100,50100,50100,10
20240604,131000,1214485650,50100,50100,50100,50100,6
20240604,130900,1214185050,50100,50100,50100,50100,1
20240604,130800,1214134950,50000,50000,50000,50000,3
20240604,130700,1213984950,50100,50000,50100,50000,14
20240604,130600,1213284750,50000,50000,50000,50000,0
20240604,130500,1213284750,50000,50000,50000,50000,3
20240604,130400,1213134750,50000,50000,50000,50000,10
20240604,130300,1212634750,50000,50000,50000,50000,60
20240604,130200,1209634750,50000,50000,50000,50000,10
20240604,130100,1209134750,50000,50000,50000,50000,186
20240604,130000,1199834750,50000,50000,50000,50000,100
20240604,125900,1194834750,50000,50000,50000,50000,10
20240604,125800,1194334750,50000,50000,50000,50000,0
20240604,125700,1194334750,50000,50000,50000,50000,0
20240604,125600,1194334750,50000,50000,50000,50000,0
20240604,125500,1194334750,50000,50000,50000,50000,0
20240604,125400,1194334750,50000,50200,50200,50000,110
20240604,125300,1188828950,50300,50300,50300,50200,65
20240604,125200,1185559650,50400,50400,50400,50400,5
20240604,125100,1185307650,50400,50300,50400,50300,13
20240604,125000,1184652750,50300,50400,50400,50300,270
20240604,124900,1171045650,50400,50400,50500,50000,976
20240604,124800,1121879350,50300,50200,50400,50000,996
20240604,124700,1071806050,50100,50100,50100,50100,179
20240604,124600,1062838150,50100,50000,50100,50000,420
20240604,124500,1041823050,50100,50100,50100,50100,82
20240604,124400,1037714850,50200,49900,50200,49900,792
20240604,124300,998097150,50000,50000,50000,50000,33
20240604,124200,996447150,50100,50000,50100,50000,394
20240604,124100,976731150,49950,49850,49950,49850,466
20240604,124000,953465750,49900,49900,49900,49900,0
20240604,123900,953465750,49900,49900,49900,49900,30
20240604,123800,951968750,49900,49850,49900,49850,6
20240604,123700,951669600,49850,49850,49850,49850,100
20240604,123600,946684600,49850,49850,49850,49850,18
20240604,123500,945787300,49900,49900,49900,49900,0
20240604,123400,945787300,49900,49900,49900,49900,0
20240604,123300,945787300,49900,49900,49900,49900,0
20240604,123200,945787300,49900,49850,49900,49850,42
20240604,123100,943691650,49900,49900,49900,49900,0
20240604,123000,943691650,49900,49900,49900,49900,1
20240604,122900,943641750,49850,49900,49900,49850,46
20240604,122800,941346400,49850,49850,49850,49850,0
20240604,122700,941346400,49850,49850,49850,49850,77
20240604,122600,937507950,49900,49900,49900,49900,0
20240604,122500,937507950,49900,49900,49900,49900,1
20240604,122400,937458050,49900,49900,49900,49900,3
20240604,122300,937308350,49850,49850,49850,49850,20
20240604,122200,936311350,49850,49850,49850,49850,4
20240604,122100,936111950,49900,49900,49900,49900,2
20240604,122000,936012150,49850,49900,49900,49850,72
20240604,121900,932419400,49900,49900,49900,49900,10
20240604,121800,931920400,49850,49850,49850,49850,39
20240604,121700,929976250,49850,49850,49850,49850,3
20240604,121600,929826700,49850,49850,49850,49850,1
20240604,121500,929776850,49800,49800,49800,49800,80
20240604,121400,925792850,49800,49800,49800,49800,0
20240604,121300,925792850,49800,49800,49800,49800,0
20240604,121200,925792850,49800,49800,49800,49600,13
20240604,121100,925145850,49600,49600,49600,49600,20
20240604,121000,924153850,49800,49800,49800,49800,0
20240604,120900,924153850,49800,49800,49800,49800,0
20240604,120800,924153850,49800,49800,49800,49800,0
20240604,120700,924153850,49800,49800,49800,49800,0
20240604,120600,924153850,49800,49800,49800,49800,0
20240604,120500,924153850,49800,49800,49800,49800,0
20240604,120400,924153850,49800,49800,49800,49800,0
20240604,120300,924153850,49800,49800,49800,49800,0
20240604,120200,924153850,49800,49800,49800,49800,0
20240604,120100,924153850,49800,49800,49800,49800,0
20240604,120000,924153850,49800,49600,49800,49600,31
20240604,115900,922615600,49600,49600,49600,49600,179
20240604,115800,913737200,49600,49600,49600,49600,5
20240604,115700,913489200,49650,49650,49650,49650,0
20240604,115600,913489200,49650,49650,49650,49650,71
20240604,115500,909964050,49650,49650,49650,49650,63
20240604,115400,906836100,49700,49700,49700,49700,0
20240604,115300,906836100,49700,49700,49700,49700,0
20240604,115200,906836100,49700,49650,49700,49650,17
20240604,115100,905991850,49700,49700,49700,49700,11
20240604,115000,905445150,49700,49700,49700,49700,1
20240604,114900,905395450,49700,49700,49700,49700,1
20240604,114800,905345750,49700,49700,49700,49700,72
20240604,114700,901767350,49700,49750,49750,49700,49
20240604,114600,899330850,49750,49850,49850,49750,16
20240604,114500,898534000,49850,49850,49850,49850,20
20240604,114400,897537000,49850,49850,49850,49850,0
20240604,114300,897537000,49850,49850,49850,49850,10
20240604,114200,897038500,49800,49800,49800,49800,16
20240604,114100,896241700,49650,49650,49650,49650,0
20240604,114000,896241700,49650,49700,49700,49650,52
20240604,113900,893659750,49650,49650,49650,49650,0
20240604,113800,893659750,49650,49650,49650,49650,0
20240604,113700,893659750,49650,49650,49650,49650,0
20240604,113600,893659750,49650,49650,49650,49650,37
20240604,113500,891822700,49650,49650,49650,49650,0
20240604,113400,891822700,49650,49650,49650,49650,10
20240604,113300,891326200,49650,49650,49650,49650,10
20240604,113200,890829700,49750,49750,49750,49750,8
20240604,113100,890431700,49750,49750,49750,49650,660
20240604,113000,857620650,49800,49800,49800,49800,6
20240604,112900,857321850,49800,49800,49800,49800,0
20240604,112800,857321850,49800,49800,49800,49800,214
20240604,112700,846664650,49800,49800,49800,49800,0
20240604,112600,846664650,49800,49800,49800,49800,0
20240604,112500,846664650,49800,49850,49850,49800,24
20240604,112400,845468850,49850,49850,49850,49850,30
20240604,112300,843973350,49900,49900,49900,49900,0
20240604,112200,843973350,49900,49950,49950,49900,39
20240604,112100,842027150,49900,50000,50000,49900,3
20240604,112000,841877250,50000,50000,50000,50000,30
20240604,111900,840377250,50000,50000,50000,50000,42
20240604,111800,838277250,50000,50000,50000,50000,0
20240604,111700,838277250,50000,50000,50000,50000,0
20240604,111600,838277250,50000,50100,50100,50000,41
20240604,111500,836225250,50100,50100,50100,50100,50
20240604,111400,833720250,49900,50000,50000,49900,36
20240604,111300,831923450,50000,50000,50000,50000,10
20240604,111200,831423450,50100,50100,50100,50100,4
20240604,111100,831223050,50100,50100,50100,50100,0
20240604,111000,831223050,50100,50100,50100,50100,1
20240604,110900,831172950,50100,50100,50100,50100,5
20240604,110800,830922450,50000,50000,50000,50000,29
20240604,110700,829472450,50000,49950,50000,49950,66
20240604,110600,826174950,49850,49850,49850,49850,0
20240604,110500,826174950,49850,49800,49850,49800,21
20240604,110400,825128300,50100,49850,50100,49800,240
20240604,110300,813134500,49850,49850,49850,49850,4
20240604,110200,812935100,49900,49900,49900,49900,10
20240604,110100,812436100,49850,49900,49900,49850,64
20240604,110000,809243050,49900,49950,49950,49900,26
20240604,105900,807944900,50000,49950,50000,49950,3
20240604,105800,807795000,49950,49900,49950,49900,2
20240604,105700,807695150,49850,49850,49850,49850,1
20240604,105600,807645300,49850,49850,49850,49850,6
20240604,105500,807346200,49950,49950,49950,49950,1
20240604,105400,807296250,49950,49950,49950,49950,10
20240604,105300,806796750,49850,50000,50000,49850,192
20240604,105200,797220600,50100,50100,50100,50100,150
20240604,105100,789705600,50100,50100,50100,50100,60
20240604,105000,786699600,50100,50100,50100,50100,1
20240604,104900,786649500,50100,50200,50200,50100,12
20240604,104800,786047200,50200,50100,50200,50100,26
20240604,104700,784743500,50200,50200,50200,50200,58
20240604,104600,781831900,50300,50200,50300,50100,15
20240604,104500,781078600,50200,50200,50200,50200,125
20240604,104400,774803600,50100,50000,50100,50000,83
20240604,104300,770645400,50100,50100,50100,50100,225
20240604,104200,759372900,50100,50100,50100,50100,40
20240604,104100,757368900,50100,50200,50200,50100,161
20240604,104000,749300800,50100,50000,50100,50000,3
20240604,103900,749150700,50000,49950,50000,49950,21
20240604,103800,748101700,49950,50100,50300,49950,33
20240604,103700,746448300,50000,49950,50300,49950,381
20240604,103600,727376550,49950,49850,49950,49750,504
20240604,103500,702250850,49850,49850,49850,49850,39
20240604,103400,700306700,49850,49900,49900,49850,125
20240604,103300,694070650,49900,49950,49950,49900,236
20240604,103200,682282500,49950,49950,49950,49950,43
20240604,103100,680134650,50000,50000,50000,50000,202
20240604,103000,670034650,50000,50000,50000,50000,2
20240604,102900,669934650,50100,50000,50100,50000,54
20240604,102800,667232450,50100,50100,50100,50000,12
20240604,102700,666631350,50100,50100,50100,50100,1
20240604,102600,666581250,50000,50200,50200,50000,128
20240604,102500,660175450,50200,50100,50200,50100,63
20240604,102400,657013150,50100,50100,50100,50100,110
20240604,102300,651502150,50100,50100,50100,50100,78
20240604,102200,647594350,50100,50000,50100,50000,104
20240604,102100,642384350,50000,50100,50100,49950,4
20240604,102000,642184350,49950,50000,50000,49950,65
20240604,101900,638936400,50000,50000,50000,50000,27
20240604,101800,637586400,50000,49950,50000,49950,41
20240604,101700,635536500,50000,50100,50300,49950,155
20240604,101600,627787700,50000,50000,50000,50000,4
20240604,101500,627587700,50000,50200,50300,50000,416
20240604,101400,606689400,50200,49900,50200,49900,921
20240604,101300,560543650,49900,49850,49900,49850,11
20240604,101200,559994800,49900,49950,49950,49900,133
20240604,101100,553357500,50000,50100,50100,50000,65
20240604,101000,550103200,50100,50100,50200,50100,49
20240604,100900,547646100,50100,49950,50200,49950,1128
20240604,100800,491239400,49900,49900,49950,49900,222
20240604,100700,480155500,49900,49850,49900,49850,211
20240604,100600,469630250,49850,49800,49850,49800,27
20240604,100500,468284350,49750,49750,49750,49750,11
20240604,100400,467737100,49750,49750,49900,49750,51
20240604,100300,465198850,49800,49800,49800,49800,57
20240604,100200,462360250,49800,49900,49900,49800,123
20240604,100100,456230200,49850,49900,49950,49850,12
20240604,100000,455631600,49900,49900,50000,49850,355
20240604,095900,437905750,49900,49800,49900,49650,484
20240604,095800,413798650,49800,49850,49850,49800,6
20240604,095700,413499650,49850,49850,49850,49750,37
20240604,095600,411655850,49850,49850,49850,49850,11
20240604,095500,411107500,49900,49900,49900,49850,164
20240604,095400,402926650,49900,49800,49900,49800,275
20240604,095300,389219050,49750,49750,49750,49750,326
20240604,095200,373000550,49900,49650,49900,49650,369
20240604,095100,354633000,49650,49600,49650,49600,101
20240604,095000,349618900,49600,49600,49600,49550,114
20240604,094900,343968700,49650,49650,49650,49650,113
20240604,094800,338358250,49650,49950,50000,49650,529
20240604,094700,312016650,49950,49900,50000,49700,785
20240604,094600,272853550,50000,49800,50000,49800,432
20240604,094500,251289850,49800,49450,49850,49450,870
20240604,094400,208147600,49450,49300,49450,49300,70
20240604,094300,204690500,49200,48900,49300,48900,462
20240604,094200,181973500,49100,49100,49100,48900,28
20240604,094100,180602950,49150,48900,49150,48900,282
20240604,094000,166775500,48900,48800,48900,48800,31
20240604,093900,165260500,48850,48750,48850,48750,521
20240604,093800,139822150,48700,48600,48700,48600,343
20240604,093700,123136650,48600,48400,48600,48400,194
20240604,093600,113732800,48300,48250,48300,48250,30
20240604,093500,112284200,48300,48300,48300,48300,114
20240604,093400,106778000,48300,48300,48300,48300,0
20240604,093300,106778000,48300,48300,48300,48300,22
20240604,093200,105715400,48250,48250,48250,48250,7
20240604,093100,105377650,48400,48400,48400,48400,0
20240604,093000,105377650,48400,48200,48400,48200,4
20240604,092900,105184650,48350,48350,48350,48350,3
20240604,092800,105039600,48400,48400,48400,48400,0
20240604,092700,105039600,48400,48400,48400,48400,10
20240604,092600,104555600,48300,48300,48300,48300,0
20240604,092500,104555600,48300,48150,48300,48150,13
20240604,092400,103928150,48150,48200,48200,48150,94
20240604,092300,99399900,48150,48150,48150,48150,33
20240604,092200,97810950,48150,48500,48500,48150,39
20240604,092100,95927850,48500,48500,48500,48500,2
20240604,092000,95830850,48150,48150,48150,48150,151
20240604,091900,88560200,48200,48250,48250,48200,68
20240604,091800,85281600,48250,48200,48250,48200,93
20240604,091700,80796200,48200,48200,48250,48200,31
20240604,091600,79301400,48250,48350,48350,48250,206
20240604,091500,69354650,48350,48500,48500,48350,20
20240604,091400,68387500,48550,48550,48550,48550,0
20240604,091300,68387500,48550,48400,48550,48400,99
20240604,091200,63592900,48400,48600,48600,48400,33
20240604,091100,61993300,48400,48400,48400,48400,5
20240604,091000,61751300,48400,48600,48650,48400,201
20240604,090900,51998100,48650,48400,48650,48400,219
20240604,090800,41385200,48300,48300,48300,48300,27
20240604,090700,40081100,48200,48250,48250,48200,50
20240604,090600,37671050,48200,48200,48200,48200,1
20240604,090500,37622850,48200,48400,48400,48200,31
20240604,090400,36128450,48400,48400,48400,48400,35
20240604,090300,34434450,48400,48300,48400,48300,36
20240604,090200,32692350,48300,48300,48300,48300,27
20240604,090100,31388250,48150,48100,48200,48100,184
20240604,090000,22537100,48050,48050,48150,48050,469