stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192000,85353620,7390,7390,7390,7390,305
20240604,191900,85353620,7390,7390,7390,7390,0
20240604,191800,85353620,7390,7390,7390,7390,0
20240604,191700,85353620,7390,7390,7390,7390,0
20240604,191600,85353620,7390,7390,7390,7390,0
20240604,191500,85353620,7390,7390,7390,7390,0
20240604,191400,85353620,7390,7390,7390,7390,0
20240604,191300,85353620,7390,7390,7390,7390,0
20240604,191200,85353620,7390,7390,7390,7390,0
20240604,191100,85353620,7390,7390,7390,7390,0
20240604,191000,85353620,7390,7390,7390,7390,0
20240604,190900,85353620,7390,7390,7390,7390,0
20240604,190800,85353620,7390,7390,7390,7390,0
20240604,190700,85353620,7390,7390,7390,7390,0
20240604,190600,85353620,7390,7390,7390,7390,0
20240604,190500,85353620,7390,7390,7390,7390,0
20240604,190400,85353620,7390,7390,7390,7390,0
20240604,190300,85353620,7390,7390,7390,7390,0
20240604,190200,85353620,7390,7390,7390,7390,0
20240604,190100,85353620,7390,7390,7390,7390,0
20240604,190000,85353620,7390,7390,7390,7390,0
20240604,185900,85353620,7390,7390,7390,7390,0
20240604,185800,85353620,7390,7390,7390,7390,0
20240604,185700,85353620,7390,7390,7390,7390,0
20240604,185600,85353620,7390,7390,7390,7390,0
20240604,185500,85353620,7390,7390,7390,7390,0
20240604,185400,85353620,7390,7390,7390,7390,0
20240604,185300,85353620,7390,7390,7390,7390,0
20240604,185200,85353620,7390,7390,7390,7390,0
20240604,185100,85353620,7390,7390,7390,7390,0
20240604,185000,85353620,7390,7390,7390,7390,305
20240604,184900,85353620,7390,7390,7390,7390,0
20240604,184800,85353620,7390,7390,7390,7390,0
20240604,184700,85353620,7390,7390,7390,7390,0
20240604,184600,85353620,7390,7390,7390,7390,0
20240604,184500,85353620,7390,7390,7390,7390,0
20240604,184400,85353620,7390,7390,7390,7390,0
20240604,184300,85353620,7390,7390,7390,7390,0
20240604,184200,85353620,7390,7390,7390,7390,0
20240604,184100,85353620,7390,7390,7390,7390,0
20240604,184000,85353620,7390,7390,7390,7390,0
20240604,183900,85353620,7390,7390,7390,7390,0
20240604,183800,85353620,7390,7390,7390,7390,0
20240604,183700,85353620,7390,7390,7390,7390,0
20240604,183600,85353620,7390,7390,7390,7390,0
20240604,183500,85353620,7390,7390,7390,7390,0
20240604,183400,85353620,7390,7390,7390,7390,0
20240604,183300,85353620,7390,7390,7390,7390,0
20240604,183200,85353620,7390,7390,7390,7390,0
20240604,183100,85353620,7390,7390,7390,7390,0
20240604,183000,85353620,7390,7390,7390,7390,0
20240604,182900,85353620,7390,7390,7390,7390,0
20240604,182800,85353620,7390,7390,7390,7390,0
20240604,182700,85353620,7390,7390,7390,7390,0
20240604,182600,85353620,7390,7390,7390,7390,0
20240604,182500,85353620,7390,7390,7390,7390,0
20240604,182400,85353620,7390,7390,7390,7390,0
20240604,182300,85353620,7390,7390,7390,7390,0
20240604,182200,85353620,7390,7390,7390,7390,0
20240604,182100,85353620,7390,7390,7390,7390,0
20240604,182000,85353620,7390,7390,7390,7390,305
20240604,181900,85353620,7390,7390,7390,7390,0
20240604,181800,85353620,7390,7390,7390,7390,0
20240604,181700,85353620,7390,7390,7390,7390,0
20240604,181600,85353620,7390,7390,7390,7390,0
20240604,181500,85353620,7390,7390,7390,7390,0
20240604,181400,85353620,7390,7390,7390,7390,0
20240604,181300,85353620,7390,7390,7390,7390,0
20240604,181200,85353620,7390,7390,7390,7390,0
20240604,181100,85353620,7390,7390,7390,7390,0
20240604,181000,85353620,7390,7390,7390,7390,0
20240604,180900,85353620,7390,7390,7390,7390,0
20240604,180800,85353620,7390,7390,7390,7390,0
20240604,180700,85353620,7390,7390,7390,7390,0
20240604,180600,85353620,7390,7390,7390,7390,0
20240604,180500,85353620,7390,7390,7390,7390,0
20240604,180400,85353620,7390,7390,7390,7390,0
20240604,180300,85353620,7390,7390,7390,7390,0
20240604,180200,85353620,7390,7390,7390,7390,0
20240604,180100,85353620,7390,7390,7390,7390,0
20240604,180000,85353620,7390,7390,7390,7390,0
20240604,175900,85353620,7390,7390,7390,7390,0
20240604,175800,85353620,7390,7390,7390,7390,0
20240604,175700,85353620,7390,7390,7390,7390,0
20240604,175600,85353620,7390,7390,7390,7390,0
20240604,175500,85353620,7390,7390,7390,7390,0
20240604,175400,85353620,7390,7390,7390,7390,0
20240604,175300,85353620,7390,7390,7390,7390,0
20240604,175200,85353620,7390,7390,7390,7390,0
20240604,175100,85353620,7390,7390,7390,7390,0
20240604,175000,85353620,7390,7390,7390,7390,305
20240604,174900,85353620,7390,7390,7390,7390,0
20240604,174800,85353620,7390,7390,7390,7390,0
20240604,174700,85353620,7390,7390,7390,7390,0
20240604,174600,85353620,7390,7390,7390,7390,0
20240604,174500,85353620,7390,7390,7390,7390,0
20240604,174400,85353620,7390,7390,7390,7390,0
20240604,174300,85353620,7390,7390,7390,7390,0
20240604,174200,85353620,7390,7390,7390,7390,0
20240604,174100,85353620,7390,7390,7390,7390,0
20240604,174000,85353620,7390,7390,7390,7390,0
20240604,173900,85353620,7390,7390,7390,7390,0
20240604,173800,85353620,7390,7390,7390,7390,0
20240604,173700,85353620,7390,7390,7390,7390,0
20240604,173600,85353620,7390,7390,7390,7390,0
20240604,173500,85353620,7390,7390,7390,7390,0
20240604,173400,85353620,7390,7390,7390,7390,0
20240604,173300,85353620,7390,7390,7390,7390,0
20240604,173200,85353620,7390,7390,7390,7390,0
20240604,173100,85353620,7390,7390,7390,7390,0
20240604,173000,85353620,7390,7390,7390,7390,0
20240604,172900,85353620,7390,7390,7390,7390,0
20240604,172800,85353620,7390,7390,7390,7390,0
20240604,172700,85353620,7390,7390,7390,7390,0
20240604,172600,85353620,7390,7390,7390,7390,0
20240604,172500,85353620,7390,7390,7390,7390,0
20240604,172400,85353620,7390,7390,7390,7390,0
20240604,172300,85353620,7390,7390,7390,7390,0
20240604,172200,85353620,7390,7390,7390,7390,0
20240604,172100,85353620,7390,7390,7390,7390,0
20240604,172000,85353620,7390,7390,7390,7390,305
20240604,171900,85353620,7390,7390,7390,7390,0
20240604,171800,85353620,7390,7390,7390,7390,0
20240604,171700,85353620,7390,7390,7390,7390,0
20240604,171600,85353620,7390,7390,7390,7390,0
20240604,171500,85353620,7390,7390,7390,7390,0
20240604,171400,85353620,7390,7390,7390,7390,0
20240604,171300,85353620,7390,7390,7390,7390,0
20240604,171200,85353620,7390,7390,7390,7390,0
20240604,171100,85353620,7390,7390,7390,7390,0
20240604,171000,85353620,7390,7390,7390,7390,0
20240604,170900,85353620,7390,7390,7390,7390,0
20240604,170800,85353620,7390,7390,7390,7390,0
20240604,170700,85353620,7390,7390,7390,7390,0
20240604,170600,85353620,7390,7390,7390,7390,0
20240604,170500,85353620,7390,7390,7390,7390,0
20240604,170400,85353620,7390,7390,7390,7390,0
20240604,170300,85353620,7390,7390,7390,7390,0
20240604,170200,85353620,7390,7390,7390,7390,0
20240604,170100,85353620,7390,7390,7390,7390,0
20240604,170000,85353620,7390,7390,7390,7390,0
20240604,165900,85353620,7390,7390,7390,7390,0
20240604,165800,85353620,7390,7390,7390,7390,0
20240604,165700,85353620,7390,7390,7390,7390,0
20240604,165600,85353620,7390,7390,7390,7390,0
20240604,165500,85353620,7390,7390,7390,7390,0
20240604,165400,85353620,7390,7390,7390,7390,0
20240604,165300,85353620,7390,7390,7390,7390,0
20240604,165200,85353620,7390,7390,7390,7390,0
20240604,165100,85353620,7390,7390,7390,7390,0
20240604,165000,85353620,7390,7390,7390,7390,305
20240604,164900,85353620,7390,7390,7390,7390,0
20240604,164800,85353620,7390,7390,7390,7390,0
20240604,164700,85353620,7390,7390,7390,7390,0
20240604,164600,85353620,7390,7390,7390,7390,0
20240604,164500,85353620,7390,7390,7390,7390,0
20240604,164400,85353620,7390,7390,7390,7390,0
20240604,164300,85353620,7390,7390,7390,7390,0
20240604,164200,85353620,7390,7390,7390,7390,0
20240604,164100,85353620,7390,7390,7390,7390,0
20240604,164000,85353620,7390,7390,7390,7390,0
20240604,163900,85353620,7390,7390,7390,7390,0
20240604,163800,85353620,7390,7390,7390,7390,0
20240604,163700,85353620,7390,7390,7390,7390,0
20240604,163600,85353620,7390,7390,7390,7390,0
20240604,163500,85353620,7390,7390,7390,7390,0
20240604,163400,85353620,7390,7390,7390,7390,0
20240604,163300,85353620,7390,7390,7390,7390,0
20240604,163200,85353620,7390,7390,7390,7390,0
20240604,163100,85353620,7390,7390,7390,7390,0
20240604,163000,85353620,7390,7390,7390,7390,0
20240604,162900,85353620,7390,7390,7390,7390,0
20240604,162800,85353620,7390,7390,7390,7390,0
20240604,162700,85353620,7390,7390,7390,7390,0
20240604,162600,85353620,7390,7390,7390,7390,0
20240604,162500,85353620,7390,7390,7390,7390,0
20240604,162400,85353620,7390,7390,7390,7390,0
20240604,162300,85353620,7390,7390,7390,7390,0
20240604,162200,85353620,7390,7390,7390,7390,0
20240604,162100,85353620,7390,7390,7390,7390,0
20240604,162000,85353620,7390,7390,7390,7390,305
20240604,161900,85353620,7390,7390,7390,7390,0
20240604,161800,85353620,7390,7390,7390,7390,0
20240604,161700,85353620,7390,7390,7390,7390,0
20240604,161600,85353620,7390,7390,7390,7390,0
20240604,161500,85353620,7390,7390,7390,7390,0
20240604,161400,85353620,7390,7390,7390,7390,0
20240604,161300,85353620,7390,7390,7390,7390,0
20240604,161200,85353620,7390,7390,7390,7390,0
20240604,161100,85353620,7390,7390,7390,7390,0
20240604,161000,85353620,7390,7390,7390,7390,0
20240604,160900,85353620,7390,7390,7390,7390,0
20240604,160800,85353620,7390,7390,7390,7390,0
20240604,160700,85353620,7390,7390,7390,7390,0
20240604,160600,85353620,7390,7390,7390,7390,0
20240604,160500,85353620,7390,7390,7390,7390,0
20240604,160400,85353620,7390,7390,7390,7390,0
20240604,160300,85353620,7390,7390,7390,7390,0
20240604,160200,85353620,7390,7390,7390,7390,0
20240604,160100,85353620,7390,7390,7390,7390,0
20240604,160000,85353620,7390,7390,7390,7390,0
20240604,155900,85353620,7390,7390,7390,7390,0
20240604,155800,85353620,7390,7390,7390,7390,0
20240604,155700,85353620,7390,7390,7390,7390,0
20240604,155600,85353620,7390,7390,7390,7390,0
20240604,155500,85353620,7390,7390,7390,7390,0
20240604,155400,85353620,7390,7390,7390,7390,0
20240604,155300,85353620,7390,7390,7390,7390,0
20240604,155200,85353620,7390,7390,7390,7390,0
20240604,155100,85353620,7390,7390,7390,7390,0
20240604,155000,85353620,7390,7390,7390,7390,305
20240604,154900,85353620,7390,7390,7390,7390,0
20240604,154800,85353620,7390,7390,7390,7390,0
20240604,154700,85353620,7390,7390,7390,7390,0
20240604,154600,85353620,7390,7390,7390,7390,0
20240604,154500,85353620,7390,7390,7390,7390,0
20240604,154400,85353620,7390,7390,7390,7390,0
20240604,154300,85353620,7390,7390,7390,7390,0
20240604,154200,85353620,7390,7390,7390,7390,0
20240604,154100,85353620,7390,7390,7390,7390,0
20240604,154000,85353620,7390,7390,7390,7390,0
20240604,153900,85353620,7390,7390,7390,7390,0
20240604,153800,85353620,7390,7390,7390,7390,0
20240604,153700,85353620,7390,7390,7390,7390,0
20240604,153600,85353620,7390,7390,7390,7390,0
20240604,153500,85353620,7390,7390,7390,7390,0
20240604,153400,85353620,7390,7390,7390,7390,0
20240604,153300,85353620,7390,7390,7390,7390,0
20240604,153200,85353620,7390,7390,7390,7390,0
20240604,153100,85353620,7390,7390,7390,7390,0
20240604,153000,85353620,7390,7390,7390,7390,305
20240604,152900,83099670,7390,7390,7390,7390,0
20240604,152800,83099670,7390,7390,7390,7390,0
20240604,152700,83099670,7390,7390,7390,7390,0
20240604,152600,83099670,7390,7390,7390,7390,0
20240604,152500,83099670,7390,7390,7390,7390,0
20240604,152400,83099670,7390,7390,7390,7390,0
20240604,152300,83099670,7390,7390,7390,7390,0
20240604,152200,83099670,7390,7390,7390,7390,0
20240604,152100,83099670,7390,7390,7390,7390,0
20240604,152000,83099670,7390,7390,7390,7390,0
20240604,151900,83099670,7390,7380,7390,7380,12
20240604,151800,83011100,7390,7380,7390,7380,68
20240604,151700,82508700,7380,7380,7380,7380,6
20240604,151600,82464420,7380,7380,7380,7380,10
20240604,151500,82390620,7380,7390,7390,7380,122
20240604,151400,81489140,7390,7390,7390,7390,0
20240604,151300,81489140,7390,7390,7390,7390,0
20240604,151200,81489140,7390,7390,7390,7390,0
20240604,151100,81489140,7390,7390,7390,7390,0
20240604,151000,81489140,7390,7400,7400,7390,110
20240604,150900,80676110,7420,7420,7420,7420,0
20240604,150800,80676110,7420,7420,7420,7420,0
20240604,150700,80676110,7420,7420,7420,7420,0
20240604,150600,80676110,7420,7420,7420,7420,0
20240604,150500,80676110,7420,7420,7420,7420,0
20240604,150400,80676110,7420,7420,7420,7420,0
20240604,150300,80676110,7420,7420,7420,7420,0
20240604,150200,80676110,7420,7420,7420,7420,0
20240604,150100,80676110,7420,7420,7420,7420,0
20240604,150000,80676110,7420,7420,7420,7420,0
20240604,145900,80676110,7420,7420,7420,7420,0
20240604,145800,80676110,7420,7420,7420,7420,0
20240604,145700,80676110,7420,7400,7420,7390,177
20240604,145600,79367120,7400,7400,7400,7400,0
20240604,145500,79367120,7400,7400,7400,7400,0
20240604,145400,79367120,7400,7400,7400,7400,22
20240604,145300,79204320,7400,7400,7400,7400,0
20240604,145200,79204320,7400,7400,7400,7400,0
20240604,145100,79204320,7400,7400,7400,7400,7
20240604,145000,79152520,7400,7400,7400,7400,10
20240604,144900,79078520,7400,7400,7400,7400,0
20240604,144800,79078520,7400,7400,7400,7400,0
20240604,144700,79078520,7400,7400,7400,7400,20
20240604,144600,78930520,7400,7400,7400,7400,0
20240604,144500,78930520,7400,7400,7400,7400,1
20240604,144400,78923120,7400,7400,7400,7400,100
20240604,144300,78183120,7400,7400,7400,7400,0
20240604,144200,78183120,7400,7400,7400,7400,0
20240604,144100,78183120,7400,7400,7400,7400,0
20240604,144000,78183120,7400,7400,7400,7400,0
20240604,143900,78183120,7400,7410,7410,7400,2133
20240604,143800,62390160,7420,7420,7420,7420,0
20240604,143700,62390160,7420,7440,7440,7420,2124
20240604,143600,46617670,7450,7450,7450,7450,0
20240604,143500,46617670,7450,7450,7450,7450,0
20240604,143400,46617670,7450,7450,7450,7450,0
20240604,143300,46617670,7450,7450,7450,7450,0
20240604,143200,46617670,7450,7450,7450,7450,0
20240604,143100,46617670,7450,7450,7450,7450,0
20240604,143000,46617670,7450,7450,7450,7450,0
20240604,142900,46617670,7450,7450,7450,7450,0
20240604,142800,46617670,7450,7450,7450,7450,0
20240604,142700,46617670,7450,7450,7450,7450,0
20240604,142600,46617670,7450,7450,7450,7450,12
20240604,142500,46528270,7440,7440,7440,7440,0
20240604,142400,46528270,7440,7440,7440,7440,51
20240604,142300,46148830,7450,7450,7450,7450,0
20240604,142200,46148830,7450,7450,7450,7450,0
20240604,142100,46148830,7450,7450,7450,7450,112
20240604,142000,45314430,7450,7450,7450,7450,0
20240604,141900,45314430,7450,7450,7450,7450,0
20240604,141800,45314430,7450,7450,7450,7450,30
20240604,141700,45090930,7450,7460,7460,7450,136
20240604,141600,44077470,7460,7460,7460,7460,200
20240604,141500,42585470,7470,7470,7470,7470,0
20240604,141400,42585470,7470,7470,7470,7470,172
20240604,141300,41300630,7470,7470,7470,7470,0
20240604,141200,41300630,7470,7470,7470,7470,0
20240604,141100,41300630,7470,7470,7470,7470,0
20240604,141000,41300630,7470,7470,7470,7470,0
20240604,140900,41300630,7470,7470,7470,7470,0
20240604,140800,41300630,7470,7470,7470,7470,0
20240604,140700,41300630,7470,7470,7470,7470,0
20240604,140600,41300630,7470,7470,7470,7470,0
20240604,140500,41300630,7470,7470,7470,7470,101
20240604,140400,40546160,7480,7480,7480,7480,0
20240604,140300,40546160,7480,7480,7480,7480,0
20240604,140200,40546160,7480,7480,7480,7480,0
20240604,140100,40546160,7480,7480,7480,7480,0
20240604,140000,40546160,7480,7480,7480,7480,0
20240604,135900,40546160,7480,7480,7480,7480,0
20240604,135800,40546160,7480,7480,7480,7480,0
20240604,135700,40546160,7480,7480,7480,7480,0
20240604,135600,40546160,7480,7480,7480,7480,0
20240604,135500,40546160,7480,7480,7480,7480,0
20240604,135400,40546160,7480,7480,7480,7480,0
20240604,135300,40546160,7480,7480,7480,7480,0
20240604,135200,40546160,7480,7480,7480,7480,0
20240604,135100,40546160,7480,7480,7480,7480,0
20240604,135000,40546160,7480,7480,7480,7480,0
20240604,134900,40546160,7480,7480,7480,7480,0
20240604,134800,40546160,7480,7480,7480,7480,201
20240604,134700,39042680,7480,7480,7480,7480,0
20240604,134600,39042680,7480,7480,7480,7480,0
20240604,134500,39042680,7480,7480,7480,7480,0
20240604,134400,39042680,7480,7480,7480,7480,0
20240604,134300,39042680,7480,7480,7480,7480,0
20240604,134200,39042680,7480,7480,7480,7480,0
20240604,134100,39042680,7480,7480,7480,7480,0
20240604,134000,39042680,7480,7480,7480,7480,0
20240604,133900,39042680,7480,7480,7480,7480,0
20240604,133800,39042680,7480,7480,7480,7480,0
20240604,133700,39042680,7480,7480,7480,7480,0
20240604,133600,39042680,7480,7480,7480,7480,6
20240604,133500,38997800,7480,7480,7480,7480,0
20240604,133400,38997800,7480,7480,7480,7480,0
20240604,133300,38997800,7480,7480,7480,7480,0
20240604,133200,38997800,7480,7480,7480,7480,0
20240604,133100,38997800,7480,7480,7480,7480,0
20240604,133000,38997800,7480,7480,7480,7480,0
20240604,132900,38997800,7480,7480,7480,7480,0
20240604,132800,38997800,7480,7490,7490,7480,266
20240604,132700,37006900,7510,7510,7510,7510,0
20240604,132600,37006900,7510,7510,7510,7510,0
20240604,132500,37006900,7510,7510,7510,7510,0
20240604,132400,37006900,7510,7510,7510,7510,10
20240604,132300,36931800,7510,7510,7510,7510,0
20240604,132200,36931800,7510,7510,7510,7510,0
20240604,132100,36931800,7510,7510,7510,7510,1
20240604,132000,36924290,7510,7510,7510,7510,1
20240604,131900,36916780,7510,7510,7510,7510,0
20240604,131800,36916780,7510,7510,7510,7510,1
20240604,131700,36909270,7510,7510,7510,7510,0
20240604,131600,36909270,7510,7510,7510,7510,0
20240604,131500,36909270,7510,7510,7510,7510,0
20240604,131400,36909270,7510,7510,7510,7510,0
20240604,131300,36909270,7510,7510,7510,7510,0
20240604,131200,36909270,7510,7510,7510,7510,0
20240604,131100,36909270,7510,7510,7510,7510,0
20240604,131000,36909270,7510,7510,7510,7510,0
20240604,130900,36909270,7510,7460,7510,7460,257
20240604,130800,34985170,7460,7460,7460,7460,0
20240604,130700,34985170,7460,7460,7460,7460,0
20240604,130600,34985170,7460,7460,7460,7460,0
20240604,130500,34985170,7460,7460,7460,7460,0
20240604,130400,34985170,7460,7460,7460,7460,0
20240604,130300,34985170,7460,7460,7460,7460,1
20240604,130200,34977710,7460,7460,7460,7460,0
20240604,130100,34977710,7460,7460,7460,7460,12
20240604,130000,34888190,7460,7450,7460,7450,728
20240604,125900,29459910,7460,7460,7460,7460,0
20240604,125800,29459910,7460,7450,7460,7410,2567
20240604,125700,10393840,7460,7460,7460,7460,51
20240604,125600,10013380,7460,7460,7460,7460,0
20240604,125500,10013380,7460,7460,7460,7460,0
20240604,125400,10013380,7460,7460,7460,7460,0
20240604,125300,10013380,7460,7460,7460,7460,0
20240604,125200,10013380,7460,7460,7460,7460,0
20240604,125100,10013380,7460,7480,7480,7460,250
20240604,125000,8148020,7480,7480,7480,7480,0
20240604,124900,8148020,7480,7480,7480,7480,0
20240604,124800,8148020,7480,7480,7480,7480,0
20240604,124700,8148020,7480,7480,7480,7480,0
20240604,124600,8148020,7480,7480,7480,7480,0
20240604,124500,8148020,7480,7480,7480,7480,2
20240604,124400,8133060,7490,7490,7490,7490,0
20240604,124300,8133060,7490,7490,7490,7490,0
20240604,124200,8133060,7490,7490,7490,7490,0
20240604,124100,8133060,7490,7490,7490,7490,0
20240604,124000,8133060,7490,7490,7490,7490,0
20240604,123900,8133060,7490,7490,7490,7490,0
20240604,123800,8133060,7490,7490,7490,7490,2
20240604,123700,8118080,7490,7490,7490,7490,0
20240604,123600,8118080,7490,7490,7490,7490,0
20240604,123500,8118080,7490,7490,7490,7490,0
20240604,123400,8118080,7490,7490,7490,7490,0
20240604,123300,8118080,7490,7490,7490,7490,0
20240604,123200,8118080,7490,7490,7490,7490,0
20240604,123100,8118080,7490,7490,7490,7490,0
20240604,123000,8118080,7490,7490,7490,7490,0
20240604,122900,8118080,7490,7490,7490,7490,0
20240604,122800,8118080,7490,7490,7490,7490,0
20240604,122700,8118080,7490,7490,7490,7490,0
20240604,122600,8118080,7490,7490,7490,7490,0
20240604,122500,8118080,7490,7490,7490,7490,0
20240604,122400,8118080,7490,7490,7490,7490,0
20240604,122300,8118080,7490,7490,7490,7490,0
20240604,122200,8118080,7490,7490,7490,7490,0
20240604,122100,8118080,7490,7490,7490,7490,0
20240604,122000,8118080,7490,7490,7490,7490,0
20240604,121900,8118080,7490,7490,7490,7490,0
20240604,121800,8118080,7490,7490,7490,7490,0
20240604,121700,8118080,7490,7490,7490,7490,0
20240604,121600,8118080,7490,7490,7490,7490,0
20240604,121500,8118080,7490,7490,7490,7490,0
20240604,121400,8118080,7490,7490,7490,7490,0
20240604,121300,8118080,7490,7490,7490,7490,0
20240604,121200,8118080,7490,7490,7490,7490,0
20240604,121100,8118080,7490,7490,7490,7490,0
20240604,121000,8118080,7490,7490,7490,7490,0
20240604,120900,8118080,7490,7490,7490,7490,2
20240604,120800,8103100,7460,7460,7460,7460,55
20240604,120700,7692800,7470,7470,7470,7470,0
20240604,120600,7692800,7470,7470,7470,7470,0
20240604,120500,7692800,7470,7470,7470,7470,15
20240604,120400,7580750,7470,7470,7470,7470,110
20240604,120300,6759050,7490,7490,7490,7490,2
20240604,120200,6744070,7460,7460,7460,7460,0
20240604,120100,6744070,7460,7460,7460,7460,0
20240604,120000,6744070,7460,7460,7460,7460,0
20240604,115900,6744070,7460,7460,7460,7460,0
20240604,115800,6744070,7460,7460,7460,7460,0
20240604,115700,6744070,7460,7460,7460,7460,0
20240604,115600,6744070,7460,7460,7460,7460,0
20240604,115500,6744070,7460,7460,7460,7460,0
20240604,115400,6744070,7460,7460,7460,7460,0
20240604,115300,6744070,7460,7460,7460,7460,0
20240604,115200,6744070,7460,7460,7460,7460,0
20240604,115100,6744070,7460,7470,7470,7460,7
20240604,115000,6691840,7500,7500,7500,7500,0
20240604,114900,6691840,7500,7500,7500,7500,0
20240604,114800,6691840,7500,7500,7500,7500,7
20240604,114700,6639340,7470,7470,7470,7470,0
20240604,114600,6639340,7470,7470,7470,7470,0
20240604,114500,6639340,7470,7470,7470,7470,0
20240604,114400,6639340,7470,7470,7470,7470,10
20240604,114300,6564640,7500,7500,7500,7500,0
20240604,114200,6564640,7500,7500,7500,7500,0
20240604,114100,6564640,7500,7500,7500,7500,0
20240604,114000,6564640,7500,7500,7500,7500,0
20240604,113900,6564640,7500,7500,7500,7500,0
20240604,113800,6564640,7500,7500,7500,7500,0
20240604,113700,6564640,7500,7500,7500,7500,0
20240604,113600,6564640,7500,7500,7500,7500,17
20240604,113500,6437140,7470,7470,7470,7470,0
20240604,113400,6437140,7470,7470,7470,7470,0
20240604,113300,6437140,7470,7470,7470,7470,0
20240604,113200,6437140,7470,7470,7470,7470,0
20240604,113100,6437140,7470,7470,7470,7470,0
20240604,113000,6437140,7470,7470,7470,7470,0
20240604,112900,6437140,7470,7490,7490,7470,15
20240604,112800,6325050,7500,7500,7500,7500,0
20240604,112700,6325050,7500,7500,7500,7500,0
20240604,112600,6325050,7500,7500,7500,7500,0
20240604,112500,6325050,7500,7500,7500,7500,0
20240604,112400,6325050,7500,7500,7500,7500,0
20240604,112300,6325050,7500,7500,7500,7500,0
20240604,112200,6325050,7500,7500,7500,7500,0
20240604,112100,6325050,7500,7500,7500,7500,0
20240604,112000,6325050,7500,7500,7500,7500,0
20240604,111900,6325050,7500,7500,7500,7500,0
20240604,111800,6325050,7500,7500,7500,7500,0
20240604,111700,6325050,7500,7500,7500,7500,0
20240604,111600,6325050,7500,7490,7500,7490,57
20240604,111500,5897590,7470,7470,7470,7470,0
20240604,111400,5897590,7470,7470,7470,7470,0
20240604,111300,5897590,7470,7470,7470,7470,0
20240604,111200,5897590,7470,7470,7470,7470,0
20240604,111100,5897590,7470,7470,7470,7470,66
20240604,111000,5404570,7490,7490,7490,7490,0
20240604,110900,5404570,7490,7490,7490,7490,0
20240604,110800,5404570,7490,7490,7490,7490,0
20240604,110700,5404570,7490,7490,7490,7490,0
20240604,110600,5404570,7490,7490,7490,7490,0
20240604,110500,5404570,7490,7490,7490,7490,0
20240604,110400,5404570,7490,7490,7490,7490,0
20240604,110300,5404570,7490,7490,7490,7490,0
20240604,110200,5404570,7490,7490,7490,7490,0
20240604,110100,5404570,7490,7490,7490,7490,0
20240604,110000,5404570,7490,7490,7490,7490,0
20240604,105900,5404570,7490,7490,7490,7490,0
20240604,105800,5404570,7490,7490,7490,7490,0
20240604,105700,5404570,7490,7490,7490,7490,5
20240604,105600,5367120,7490,7490,7490,7490,0
20240604,105500,5367120,7490,7490,7490,7490,0
20240604,105400,5367120,7490,7490,7490,7490,0
20240604,105300,5367120,7490,7490,7490,7490,0
20240604,105200,5367120,7490,7490,7490,7490,100
20240604,105100,4618120,7490,7490,7490,7490,0
20240604,105000,4618120,7490,7490,7490,7490,0
20240604,104900,4618120,7490,7490,7490,7490,0
20240604,104800,4618120,7490,7490,7490,7490,0
20240604,104700,4618120,7490,7490,7490,7490,0
20240604,104600,4618120,7490,7490,7490,7490,0
20240604,104500,4618120,7490,7490,7490,7490,0
20240604,104400,4618120,7490,7490,7490,7490,0
20240604,104300,4618120,7490,7490,7490,7490,0
20240604,104200,4618120,7490,7490,7490,7490,0
20240604,104100,4618120,7490,7490,7490,7490,0
20240604,104000,4618120,7490,7490,7490,7490,0
20240604,103900,4618120,7490,7490,7490,7490,0
20240604,103800,4618120,7490,7490,7490,7490,2
20240604,103700,4603140,7470,7470,7470,7470,0
20240604,103600,4603140,7470,7470,7470,7470,0
20240604,103500,4603140,7470,7480,7480,7470,208
20240604,103400,3048550,7480,7480,7480,7480,0
20240604,103300,3048550,7480,7480,7480,7480,3
20240604,103200,3026110,7500,7500,7500,7500,0
20240604,103100,3026110,7500,7500,7500,7500,0
20240604,103000,3026110,7500,7500,7500,7500,0
20240604,102900,3026110,7500,7500,7500,7500,0
20240604,102800,3026110,7500,7500,7500,7500,0
20240604,102700,3026110,7500,7500,7500,7500,0
20240604,102600,3026110,7500,7500,7500,7500,0
20240604,102500,3026110,7500,7500,7500,7500,0
20240604,102400,3026110,7500,7500,7500,7500,0
20240604,102300,3026110,7500,7500,7500,7500,0
20240604,102200,3026110,7500,7500,7500,7500,0
20240604,102100,3026110,7500,7500,7500,7500,0
20240604,102000,3026110,7500,7500,7500,7500,0
20240604,101900,3026110,7500,7500,7500,7500,0
20240604,101800,3026110,7500,7500,7500,7500,0
20240604,101700,3026110,7500,7500,7500,7500,0
20240604,101600,3026110,7500,7500,7500,7500,0
20240604,101500,3026110,7500,7500,7500,7500,0
20240604,101400,3026110,7500,7500,7500,7500,0
20240604,101300,3026110,7500,7500,7500,7500,0
20240604,101200,3026110,7500,7500,7500,7500,0
20240604,101100,3026110,7500,7500,7500,7500,0
20240604,101000,3026110,7500,7490,7500,7490,10
20240604,100900,2951190,7480,7480,7480,7480,1
20240604,100800,2943710,7490,7490,7490,7490,0
20240604,100700,2943710,7490,7490,7490,7490,7
20240604,100600,2891280,7490,7490,7490,7490,0
20240604,100500,2891280,7490,7490,7490,7490,0
20240604,100400,2891280,7490,7490,7490,7490,0
20240604,100300,2891280,7490,7490,7490,7490,3
20240604,100200,2868810,7480,7480,7480,7480,0
20240604,100100,2868810,7480,7480,7480,7480,151
20240604,100000,1739330,7490,7490,7490,7490,6
20240604,095900,1694390,7490,7490,7490,7490,1
20240604,095800,1686900,7490,7490,7490,7490,15
20240604,095700,1574550,7490,7490,7490,7490,4
20240604,095600,1544590,7480,7480,7480,7480,0
20240604,095500,1544590,7480,7480,7480,7480,0
20240604,095400,1544590,7480,7480,7480,7480,0
20240604,095300,1544590,7480,7480,7480,7480,47
20240604,095200,1193030,7480,7480,7480,7480,0
20240604,095100,1193030,7480,7480,7480,7480,0
20240604,095000,1193030,7480,7480,7480,7480,0
20240604,094900,1193030,7480,7480,7480,7480,44
20240604,094800,863910,7490,7490,7490,7490,0
20240604,094700,863910,7490,7490,7490,7490,0
20240604,094600,863910,7490,7490,7490,7490,0
20240604,094500,863910,7490,7490,7490,7490,3
20240604,094400,841440,7490,7490,7490,7490,1
20240604,094300,833950,7490,7490,7490,7490,0
20240604,094200,833950,7490,7490,7490,7490,0
20240604,094100,833950,7490,7490,7490,7490,0
20240604,094000,833950,7490,7490,7490,7490,0
20240604,093900,833950,7490,7490,7490,7490,0
20240604,093800,833950,7490,7490,7490,7490,0
20240604,093700,833950,7490,7490,7490,7490,0
20240604,093600,833950,7490,7490,7490,7490,0
20240604,093500,833950,7490,7490,7490,7490,0
20240604,093400,833950,7490,7490,7490,7490,0
20240604,093300,833950,7490,7490,7490,7490,0
20240604,093200,833950,7490,7490,7490,7490,0
20240604,093100,833950,7490,7490,7490,7490,1
20240604,093000,826460,7490,7490,7490,7490,0
20240604,092900,826460,7490,7490,7490,7490,0
20240604,092800,826460,7490,7490,7490,7490,0
20240604,092700,826460,7490,7490,7490,7490,0
20240604,092600,826460,7490,7490,7490,7490,0
20240604,092500,826460,7490,7490,7490,7490,1
20240604,092400,818970,7510,7510,7510,7510,0
20240604,092300,818970,7510,7510,7510,7510,0
20240604,092200,818970,7510,7510,7510,7510,0
20240604,092100,818970,7510,7510,7510,7510,0
20240604,092000,818970,7510,7510,7510,7510,1
20240604,091900,811460,7520,7520,7520,7520,0
20240604,091800,811460,7520,7520,7520,7520,0
20240604,091700,811460,7520,7520,7520,7520,0
20240604,091600,811460,7520,7520,7520,7520,0
20240604,091500,811460,7520,7520,7520,7520,0
20240604,091400,811460,7520,7520,7520,7520,0
20240604,091300,811460,7520,7520,7520,7520,0
20240604,091200,811460,7520,7520,7520,7520,8
20240604,091100,751300,7520,7520,7520,7520,0
20240604,091000,751300,7520,7520,7520,7520,50
20240604,090900,375300,7520,7520,7520,7520,10
20240604,090800,300100,7520,7520,7520,7520,0
20240604,090700,300100,7520,7520,7520,7520,5
20240604,090600,262500,7520,7520,7520,7520,0
20240604,090500,262500,7520,7520,7520,7520,0
20240604,090400,262500,7520,7520,7520,7520,0
20240604,090300,262500,7520,7520,7520,7520,0
20240604,090200,262500,7520,7520,7520,7520,0
20240604,090100,262500,7520,7520,7520,7520,10
20240604,090000,187300,7490,7490,7490,7490,24