stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,203200,95884290,8230,8230,8230,8230,3
20240604,203100,95884290,8230,8230,8230,8230,0
20240604,203000,95884290,8230,8230,8230,8230,0
20240604,202900,95884290,8230,8230,8230,8230,0
20240604,202800,95884290,8230,8230,8230,8230,0
20240604,202700,95884290,8230,8230,8230,8230,0
20240604,202600,95884290,8230,8230,8230,8230,0
20240604,202500,95884290,8230,8230,8230,8230,0
20240604,202400,95884290,8230,8230,8230,8230,0
20240604,202300,95884290,8230,8230,8230,8230,0
20240604,202200,95884290,8230,8230,8230,8230,0
20240604,202100,95884290,8230,8230,8230,8230,0
20240604,202000,95884290,8230,8230,8230,8230,0
20240604,201900,95884290,8230,8230,8230,8230,0
20240604,201800,95884290,8230,8230,8230,8230,0
20240604,201700,95884290,8230,8230,8230,8230,0
20240604,201600,95884290,8230,8230,8230,8230,0
20240604,201500,95884290,8230,8230,8230,8230,0
20240604,201400,95884290,8230,8230,8230,8230,0
20240604,201300,95884290,8230,8230,8230,8230,0
20240604,201200,95884290,8230,8230,8230,8230,0
20240604,201100,95884290,8230,8230,8230,8230,0
20240604,201000,95884290,8230,8230,8230,8230,0
20240604,200900,95884290,8230,8230,8230,8230,0
20240604,200800,95884290,8230,8230,8230,8230,0
20240604,200700,95884290,8230,8230,8230,8230,0
20240604,200600,95884290,8230,8230,8230,8230,0
20240604,200500,95884290,8230,8230,8230,8230,0
20240604,200400,95884290,8230,8230,8230,8230,0
20240604,200300,95884290,8230,8230,8230,8230,0
20240604,200200,95884290,8230,8230,8230,8230,3
20240604,200100,95884290,8230,8230,8230,8230,0
20240604,200000,95884290,8230,8230,8230,8230,0
20240604,195900,95884290,8230,8230,8230,8230,0
20240604,195800,95884290,8230,8230,8230,8230,0
20240604,195700,95884290,8230,8230,8230,8230,0
20240604,195600,95884290,8230,8230,8230,8230,0
20240604,195500,95884290,8230,8230,8230,8230,0
20240604,195400,95884290,8230,8230,8230,8230,0
20240604,195300,95884290,8230,8230,8230,8230,0
20240604,195200,95884290,8230,8230,8230,8230,0
20240604,195100,95884290,8230,8230,8230,8230,0
20240604,195000,95884290,8230,8230,8230,8230,0
20240604,194900,95884290,8230,8230,8230,8230,0
20240604,194800,95884290,8230,8230,8230,8230,0
20240604,194700,95884290,8230,8230,8230,8230,0
20240604,194600,95884290,8230,8230,8230,8230,0
20240604,194500,95884290,8230,8230,8230,8230,0
20240604,194400,95884290,8230,8230,8230,8230,0
20240604,194300,95884290,8230,8230,8230,8230,0
20240604,194200,95884290,8230,8230,8230,8230,0
20240604,194100,95884290,8230,8230,8230,8230,0
20240604,194000,95884290,8230,8230,8230,8230,0
20240604,193900,95884290,8230,8230,8230,8230,0
20240604,193800,95884290,8230,8230,8230,8230,0
20240604,193700,95884290,8230,8230,8230,8230,0
20240604,193600,95884290,8230,8230,8230,8230,0
20240604,193500,95884290,8230,8230,8230,8230,0
20240604,193400,95884290,8230,8230,8230,8230,0
20240604,193300,95884290,8230,8230,8230,8230,0
20240604,193200,95884290,8230,8230,8230,8230,3
20240604,193100,95884290,8230,8230,8230,8230,0
20240604,193000,95884290,8230,8230,8230,8230,0
20240604,192900,95884290,8230,8230,8230,8230,0
20240604,192800,95884290,8230,8230,8230,8230,0
20240604,192700,95884290,8230,8230,8230,8230,0
20240604,192600,95884290,8230,8230,8230,8230,0
20240604,192500,95884290,8230,8230,8230,8230,0
20240604,192400,95884290,8230,8230,8230,8230,0
20240604,192300,95884290,8230,8230,8230,8230,0
20240604,192200,95884290,8230,8230,8230,8230,0
20240604,192100,95884290,8230,8230,8230,8230,0
20240604,192000,95884290,8230,8230,8230,8230,0
20240604,191900,95884290,8230,8230,8230,8230,0
20240604,191800,95884290,8230,8230,8230,8230,0
20240604,191700,95884290,8230,8230,8230,8230,0
20240604,191600,95884290,8230,8230,8230,8230,0
20240604,191500,95884290,8230,8230,8230,8230,0
20240604,191400,95884290,8230,8230,8230,8230,0
20240604,191300,95884290,8230,8230,8230,8230,0
20240604,191200,95884290,8230,8230,8230,8230,0
20240604,191100,95884290,8230,8230,8230,8230,0
20240604,191000,95884290,8230,8230,8230,8230,0
20240604,190900,95884290,8230,8230,8230,8230,0
20240604,190800,95884290,8230,8230,8230,8230,0
20240604,190700,95884290,8230,8230,8230,8230,0
20240604,190600,95884290,8230,8230,8230,8230,0
20240604,190500,95884290,8230,8230,8230,8230,0
20240604,190400,95884290,8230,8230,8230,8230,0
20240604,190300,95884290,8230,8230,8230,8230,0
20240604,190200,95884290,8230,8230,8230,8230,3
20240604,190100,95884290,8230,8230,8230,8230,0
20240604,190000,95884290,8230,8230,8230,8230,0
20240604,185900,95884290,8230,8230,8230,8230,0
20240604,185800,95884290,8230,8230,8230,8230,0
20240604,185700,95884290,8230,8230,8230,8230,0
20240604,185600,95884290,8230,8230,8230,8230,0
20240604,185500,95884290,8230,8230,8230,8230,0
20240604,185400,95884290,8230,8230,8230,8230,0
20240604,185300,95884290,8230,8230,8230,8230,0
20240604,185200,95884290,8230,8230,8230,8230,0
20240604,185100,95884290,8230,8230,8230,8230,0
20240604,185000,95884290,8230,8230,8230,8230,0
20240604,184900,95884290,8230,8230,8230,8230,0
20240604,184800,95884290,8230,8230,8230,8230,0
20240604,184700,95884290,8230,8230,8230,8230,0
20240604,184600,95884290,8230,8230,8230,8230,0
20240604,184500,95884290,8230,8230,8230,8230,0
20240604,184400,95884290,8230,8230,8230,8230,0
20240604,184300,95884290,8230,8230,8230,8230,0
20240604,184200,95884290,8230,8230,8230,8230,0
20240604,184100,95884290,8230,8230,8230,8230,0
20240604,184000,95884290,8230,8230,8230,8230,0
20240604,183900,95884290,8230,8230,8230,8230,0
20240604,183800,95884290,8230,8230,8230,8230,0
20240604,183700,95884290,8230,8230,8230,8230,0
20240604,183600,95884290,8230,8230,8230,8230,0
20240604,183500,95884290,8230,8230,8230,8230,0
20240604,183400,95884290,8230,8230,8230,8230,0
20240604,183300,95884290,8230,8230,8230,8230,0
20240604,183200,95884290,8230,8230,8230,8230,3
20240604,183100,95884290,8230,8230,8230,8230,0
20240604,183000,95884290,8230,8230,8230,8230,0
20240604,182900,95884290,8230,8230,8230,8230,0
20240604,182800,95884290,8230,8230,8230,8230,0
20240604,182700,95884290,8230,8230,8230,8230,0
20240604,182600,95884290,8230,8230,8230,8230,0
20240604,182500,95884290,8230,8230,8230,8230,0
20240604,182400,95884290,8230,8230,8230,8230,0
20240604,182300,95884290,8230,8230,8230,8230,0
20240604,182200,95884290,8230,8230,8230,8230,0
20240604,182100,95884290,8230,8230,8230,8230,0
20240604,182000,95884290,8230,8230,8230,8230,0
20240604,181900,95884290,8230,8230,8230,8230,0
20240604,181800,95884290,8230,8230,8230,8230,0
20240604,181700,95884290,8230,8230,8230,8230,0
20240604,181600,95884290,8230,8230,8230,8230,0
20240604,181500,95884290,8230,8230,8230,8230,0
20240604,181400,95884290,8230,8230,8230,8230,0
20240604,181300,95884290,8230,8230,8230,8230,0
20240604,181200,95884290,8230,8230,8230,8230,0
20240604,181100,95884290,8230,8230,8230,8230,0
20240604,181000,95884290,8230,8230,8230,8230,0
20240604,180900,95884290,8230,8230,8230,8230,0
20240604,180800,95884290,8230,8230,8230,8230,0
20240604,180700,95884290,8230,8230,8230,8230,0
20240604,180600,95884290,8230,8230,8230,8230,0
20240604,180500,95884290,8230,8230,8230,8230,0
20240604,180400,95884290,8230,8230,8230,8230,0
20240604,180300,95884290,8230,8230,8230,8230,0
20240604,180200,95884290,8230,8230,8230,8230,3
20240604,180100,95884290,8230,8230,8230,8230,0
20240604,180000,95884290,8230,8230,8230,8230,0
20240604,175900,95884290,8230,8230,8230,8230,0
20240604,175800,95884290,8230,8230,8230,8230,0
20240604,175700,95884290,8230,8230,8230,8230,0
20240604,175600,95884290,8230,8230,8230,8230,0
20240604,175500,95884290,8230,8230,8230,8230,0
20240604,175400,95884290,8230,8230,8230,8230,0
20240604,175300,95884290,8230,8230,8230,8230,0
20240604,175200,95884290,8230,8230,8230,8230,0
20240604,175100,95884290,8230,8230,8230,8230,0
20240604,175000,95884290,8230,8230,8230,8230,0
20240604,174900,95884290,8230,8230,8230,8230,0
20240604,174800,95884290,8230,8230,8230,8230,0
20240604,174700,95884290,8230,8230,8230,8230,0
20240604,174600,95884290,8230,8230,8230,8230,0
20240604,174500,95884290,8230,8230,8230,8230,0
20240604,174400,95884290,8230,8230,8230,8230,0
20240604,174300,95884290,8230,8230,8230,8230,0
20240604,174200,95884290,8230,8230,8230,8230,0
20240604,174100,95884290,8230,8230,8230,8230,0
20240604,174000,95884290,8230,8230,8230,8230,0
20240604,173900,95884290,8230,8230,8230,8230,0
20240604,173800,95884290,8230,8230,8230,8230,0
20240604,173700,95884290,8230,8230,8230,8230,0
20240604,173600,95884290,8230,8230,8230,8230,0
20240604,173500,95884290,8230,8230,8230,8230,0
20240604,173400,95884290,8230,8230,8230,8230,0
20240604,173300,95884290,8230,8230,8230,8230,0
20240604,173200,95884290,8230,8230,8230,8230,3
20240604,173100,95884290,8230,8230,8230,8230,0
20240604,173000,95884290,8230,8230,8230,8230,0
20240604,172900,95884290,8230,8230,8230,8230,0
20240604,172800,95884290,8230,8230,8230,8230,0
20240604,172700,95884290,8230,8230,8230,8230,0
20240604,172600,95884290,8230,8230,8230,8230,0
20240604,172500,95884290,8230,8230,8230,8230,0
20240604,172400,95884290,8230,8230,8230,8230,0
20240604,172300,95884290,8230,8230,8230,8230,0
20240604,172200,95884290,8230,8230,8230,8230,0
20240604,172100,95884290,8230,8230,8230,8230,0
20240604,172000,95884290,8230,8230,8230,8230,0
20240604,171900,95884290,8230,8230,8230,8230,0
20240604,171800,95884290,8230,8230,8230,8230,0
20240604,171700,95884290,8230,8230,8230,8230,0
20240604,171600,95884290,8230,8230,8230,8230,0
20240604,171500,95884290,8230,8230,8230,8230,0
20240604,171400,95884290,8230,8230,8230,8230,0
20240604,171300,95884290,8230,8230,8230,8230,0
20240604,171200,95884290,8230,8230,8230,8230,0
20240604,171100,95884290,8230,8230,8230,8230,0
20240604,171000,95884290,8230,8230,8230,8230,0
20240604,170900,95884290,8230,8230,8230,8230,0
20240604,170800,95884290,8230,8230,8230,8230,0
20240604,170700,95884290,8230,8230,8230,8230,0
20240604,170600,95884290,8230,8230,8230,8230,0
20240604,170500,95884290,8230,8230,8230,8230,0
20240604,170400,95884290,8230,8230,8230,8230,0
20240604,170300,95884290,8230,8230,8230,8230,0
20240604,170200,95884290,8230,8230,8230,8230,3
20240604,170100,95884290,8230,8230,8230,8230,0
20240604,170000,95884290,8230,8230,8230,8230,0
20240604,165900,95884290,8230,8230,8230,8230,0
20240604,165800,95884290,8230,8230,8230,8230,0
20240604,165700,95884290,8230,8230,8230,8230,0
20240604,165600,95884290,8230,8230,8230,8230,0
20240604,165500,95884290,8230,8230,8230,8230,0
20240604,165400,95884290,8230,8230,8230,8230,0
20240604,165300,95884290,8230,8230,8230,8230,0
20240604,165200,95884290,8230,8230,8230,8230,0
20240604,165100,95884290,8230,8230,8230,8230,0
20240604,165000,95884290,8230,8230,8230,8230,0
20240604,164900,95884290,8230,8230,8230,8230,0
20240604,164800,95884290,8230,8230,8230,8230,0
20240604,164700,95884290,8230,8230,8230,8230,0
20240604,164600,95884290,8230,8230,8230,8230,0
20240604,164500,95884290,8230,8230,8230,8230,0
20240604,164400,95884290,8230,8230,8230,8230,0
20240604,164300,95884290,8230,8230,8230,8230,0
20240604,164200,95884290,8230,8230,8230,8230,0
20240604,164100,95884290,8230,8230,8230,8230,0
20240604,164000,95884290,8230,8230,8230,8230,0
20240604,163900,95884290,8230,8230,8230,8230,0
20240604,163800,95884290,8230,8230,8230,8230,0
20240604,163700,95884290,8230,8230,8230,8230,0
20240604,163600,95884290,8230,8230,8230,8230,0
20240604,163500,95884290,8230,8230,8230,8230,0
20240604,163400,95884290,8230,8230,8230,8230,0
20240604,163300,95884290,8230,8230,8230,8230,0
20240604,163200,95884290,8230,8230,8230,8230,3
20240604,163100,95884290,8230,8230,8230,8230,0
20240604,163000,95884290,8230,8230,8230,8230,0
20240604,162900,95884290,8230,8230,8230,8230,0
20240604,162800,95884290,8230,8230,8230,8230,0
20240604,162700,95884290,8230,8230,8230,8230,0
20240604,162600,95884290,8230,8230,8230,8230,0
20240604,162500,95884290,8230,8230,8230,8230,0
20240604,162400,95884290,8230,8230,8230,8230,0
20240604,162300,95884290,8230,8230,8230,8230,0
20240604,162200,95884290,8230,8230,8230,8230,0
20240604,162100,95884290,8230,8230,8230,8230,0
20240604,162000,95884290,8230,8230,8230,8230,0
20240604,161900,95884290,8230,8230,8230,8230,0
20240604,161800,95884290,8230,8230,8230,8230,0
20240604,161700,95884290,8230,8230,8230,8230,0
20240604,161600,95884290,8230,8230,8230,8230,0
20240604,161500,95884290,8230,8230,8230,8230,0
20240604,161400,95884290,8230,8230,8230,8230,0
20240604,161300,95884290,8230,8230,8230,8230,0
20240604,161200,95884290,8230,8230,8230,8230,0
20240604,161100,95884290,8230,8230,8230,8230,0
20240604,161000,95884290,8230,8230,8230,8230,0
20240604,160900,95884290,8230,8230,8230,8230,0
20240604,160800,95884290,8230,8230,8230,8230,0
20240604,160700,95884290,8230,8230,8230,8230,0
20240604,160600,95884290,8230,8230,8230,8230,0
20240604,160500,95884290,8230,8230,8230,8230,0
20240604,160400,95884290,8230,8230,8230,8230,0
20240604,160300,95884290,8230,8230,8230,8230,0
20240604,160200,95884290,8230,8230,8230,8230,3
20240604,160100,95884290,8230,8230,8230,8230,0
20240604,160000,95884290,8230,8230,8230,8230,0
20240604,155900,95884290,8230,8230,8230,8230,0
20240604,155800,95884290,8230,8230,8230,8230,0
20240604,155700,95884290,8230,8230,8230,8230,0
20240604,155600,95884290,8230,8230,8230,8230,0
20240604,155500,95884290,8230,8230,8230,8230,0
20240604,155400,95884290,8230,8230,8230,8230,0
20240604,155300,95884290,8230,8230,8230,8230,0
20240604,155200,95884290,8230,8230,8230,8230,0
20240604,155100,95884290,8230,8230,8230,8230,0
20240604,155000,95884290,8230,8230,8230,8230,0
20240604,154900,95884290,8230,8230,8230,8230,0
20240604,154800,95884290,8230,8230,8230,8230,0
20240604,154700,95884290,8230,8230,8230,8230,0
20240604,154600,95884290,8230,8230,8230,8230,0
20240604,154500,95884290,8230,8230,8230,8230,0
20240604,154400,95884290,8230,8230,8230,8230,0
20240604,154300,95884290,8230,8230,8230,8230,0
20240604,154200,95884290,8230,8230,8230,8230,0
20240604,154100,95884290,8230,8230,8230,8230,0
20240604,154000,95884290,8230,8230,8230,8230,0
20240604,153900,95884290,8230,8230,8230,8230,0
20240604,153800,95884290,8230,8230,8230,8230,0
20240604,153700,95884290,8230,8230,8230,8230,0
20240604,153600,95884290,8230,8230,8230,8230,0
20240604,153500,95884290,8230,8230,8230,8230,0
20240604,153400,95884290,8230,8230,8230,8230,0
20240604,153300,95884290,8230,8230,8230,8230,0
20240604,153200,95884290,8230,8230,8230,8230,3
20240604,153100,95884290,8230,8230,8230,8230,0
20240604,153000,95884290,8230,8230,8230,8230,3
20240604,152900,95859600,8200,8200,8200,8200,0
20240604,152800,95859600,8200,8200,8200,8200,0
20240604,152700,95859600,8200,8200,8200,8200,0
20240604,152600,95859600,8200,8200,8200,8200,0
20240604,152500,95859600,8200,8200,8200,8200,0
20240604,152400,95859600,8200,8200,8200,8200,0
20240604,152300,95859600,8200,8200,8200,8200,0
20240604,152200,95859600,8200,8200,8200,8200,0
20240604,152100,95859600,8200,8200,8200,8200,0
20240604,152000,95859600,8200,8200,8200,8200,0
20240604,151900,95859600,8200,8220,8220,8200,1000
20240604,151800,87659560,8220,8220,8220,8220,48
20240604,151700,87265000,8220,8230,8230,8220,453
20240604,151600,83541330,8340,8340,8340,8340,0
20240604,151500,83541330,8340,8340,8340,8340,0
20240604,151400,83541330,8340,8340,8340,8340,0
20240604,151300,83541330,8340,8340,8340,8340,0
20240604,151200,83541330,8340,8340,8340,8340,0
20240604,151100,83541330,8340,8340,8340,8340,0
20240604,151000,83541330,8340,8340,8340,8340,0
20240604,150900,83541330,8340,8340,8340,8340,0
20240604,150800,83541330,8340,8340,8340,8340,59
20240604,150700,83049270,8340,8340,8340,8340,0
20240604,150600,83049270,8340,8340,8340,8340,0
20240604,150500,83049270,8340,8340,8340,8340,0
20240604,150400,83049270,8340,8300,8340,8300,31
20240604,150300,82791930,8340,8340,8340,8340,0
20240604,150200,82791930,8340,8340,8340,8340,0
20240604,150100,82791930,8340,8340,8340,8340,0
20240604,150000,82791930,8340,8340,8340,8340,0
20240604,145900,82791930,8340,8340,8340,8340,0
20240604,145800,82791930,8340,8340,8340,8340,0
20240604,145700,82791930,8340,8340,8340,8340,0
20240604,145600,82791930,8340,8340,8340,8340,0
20240604,145500,82791930,8340,8340,8340,8340,0
20240604,145400,82791930,8340,8340,8340,8340,185
20240604,145300,81249030,8340,8340,8340,8340,0
20240604,145200,81249030,8340,8340,8340,8340,7
20240604,145100,81190650,8350,8350,8350,8350,0
20240604,145000,81190650,8350,8350,8350,8350,0
20240604,144900,81190650,8350,8350,8350,8350,0
20240604,144800,81190650,8350,8350,8350,8350,0
20240604,144700,81190650,8350,8350,8350,8350,0
20240604,144600,81190650,8350,8350,8350,8350,0
20240604,144500,81190650,8350,8350,8350,8350,10
20240604,144400,81107150,8350,8350,8350,8350,0
20240604,144300,81107150,8350,8350,8350,8350,0
20240604,144200,81107150,8350,8350,8350,8350,0
20240604,144100,81107150,8350,8350,8350,8350,0
20240604,144000,81107150,8350,8300,8350,8300,100
20240604,143900,80272200,8220,8350,8350,8220,2
20240604,143800,80255630,8340,8340,8340,8340,0
20240604,143700,80255630,8340,8340,8340,8340,0
20240604,143600,80255630,8340,8340,8340,8340,0
20240604,143500,80255630,8340,8340,8340,8340,0
20240604,143400,80255630,8340,8340,8340,8340,0
20240604,143300,80255630,8340,8340,8340,8340,0
20240604,143200,80255630,8340,8340,8340,8340,300
20240604,143100,77753630,8350,8350,8350,8350,0
20240604,143000,77753630,8350,8350,8350,8350,0
20240604,142900,77753630,8350,8350,8350,8350,0
20240604,142800,77753630,8350,8350,8350,8350,0
20240604,142700,77753630,8350,8350,8350,8350,0
20240604,142600,77753630,8350,8350,8350,8350,0
20240604,142500,77753630,8350,8350,8350,8350,0
20240604,142400,77753630,8350,8350,8350,8350,0
20240604,142300,77753630,8350,8350,8350,8350,0
20240604,142200,77753630,8350,8350,8350,8350,0
20240604,142100,77753630,8350,8350,8350,8350,0
20240604,142000,77753630,8350,8350,8350,8350,0
20240604,141900,77753630,8350,8350,8350,8350,0
20240604,141800,77753630,8350,8350,8350,8350,0
20240604,141700,77753630,8350,8350,8350,8350,0
20240604,141600,77753630,8350,8350,8350,8350,0
20240604,141500,77753630,8350,8350,8350,8350,0
20240604,141400,77753630,8350,8350,8350,8350,0
20240604,141300,77753630,8350,8350,8350,8350,0
20240604,141200,77753630,8350,8350,8350,8350,0
20240604,141100,77753630,8350,8350,8350,8350,0
20240604,141000,77753630,8350,8350,8350,8350,0
20240604,140900,77753630,8350,8350,8350,8350,0
20240604,140800,77753630,8350,8350,8350,8350,0
20240604,140700,77753630,8350,8350,8350,8350,0
20240604,140600,77753630,8350,8350,8350,8350,0
20240604,140500,77753630,8350,8300,8350,8300,350
20240604,140400,74846830,8300,8260,8300,8260,3000
20240604,140300,50001870,8260,8260,8260,8260,0
20240604,140200,50001870,8260,8260,8260,8260,0
20240604,140100,50001870,8260,8260,8260,8260,0
20240604,140000,50001870,8260,8230,8260,8230,25
20240604,135900,49796090,8260,8260,8260,8260,0
20240604,135800,49796090,8260,8260,8260,8260,250
20240604,135700,47731090,8260,8260,8260,8260,0
20240604,135600,47731090,8260,8260,8260,8260,0
20240604,135500,47731090,8260,8250,8260,8250,200
20240604,135400,46080860,8250,8250,8250,8250,0
20240604,135300,46080860,8250,8250,8250,8250,0
20240604,135200,46080860,8250,8250,8250,8250,12
20240604,135100,45981860,8250,8250,8250,8250,200
20240604,135000,44331860,8250,8250,8250,8250,200
20240604,134900,42681860,8250,8250,8250,8250,300
20240604,134800,40206860,8250,8250,8250,8250,0
20240604,134700,40206860,8250,8250,8250,8250,0
20240604,134600,40206860,8250,8250,8250,8250,0
20240604,134500,40206860,8250,8240,8250,8240,350
20240604,134400,37322760,8200,8210,8210,8200,102
20240604,134300,36486340,8240,8240,8240,8240,0
20240604,134200,36486340,8240,8240,8240,8240,0
20240604,134100,36486340,8240,8240,8240,8240,0
20240604,134000,36486340,8240,8240,8240,8240,0
20240604,133900,36486340,8240,8240,8240,8240,0
20240604,133800,36486340,8240,8240,8240,8240,0
20240604,133700,36486340,8240,8240,8240,8240,0
20240604,133600,36486340,8240,8240,8240,8240,0
20240604,133500,36486340,8240,8240,8240,8240,0
20240604,133400,36486340,8240,8240,8240,8240,0
20240604,133300,36486340,8240,8240,8240,8240,0
20240604,133200,36486340,8240,8240,8240,8240,1
20240604,133100,36478100,8190,8190,8190,8190,0
20240604,133000,36478100,8190,8190,8190,8190,0
20240604,132900,36478100,8190,8190,8190,8190,0
20240604,132800,36478100,8190,8190,8190,8190,0
20240604,132700,36478100,8190,8190,8190,8190,0
20240604,132600,36478100,8190,8190,8190,8190,0
20240604,132500,36478100,8190,8190,8190,8190,0
20240604,132400,36478100,8190,8190,8190,8190,0
20240604,132300,36478100,8190,8190,8190,8190,500
20240604,132200,32383100,8200,8200,8200,8200,500
20240604,132100,28283100,8190,8190,8190,8190,0
20240604,132000,28283100,8190,8190,8190,8190,0
20240604,131900,28283100,8190,8190,8190,8190,0
20240604,131800,28283100,8190,8190,8190,8190,0
20240604,131700,28283100,8190,8190,8190,8190,0
20240604,131600,28283100,8190,8190,8190,8190,0
20240604,131500,28283100,8190,8190,8190,8190,0
20240604,131400,28283100,8190,8190,8190,8190,0
20240604,131300,28283100,8190,8190,8190,8190,0
20240604,131200,28283100,8190,8190,8190,8190,0
20240604,131100,28283100,8190,8190,8190,8190,0
20240604,131000,28283100,8190,8200,8200,8190,98
20240604,130900,27480000,8240,8240,8240,8240,0
20240604,130800,27480000,8240,8240,8240,8240,0
20240604,130700,27480000,8240,8240,8240,8240,0
20240604,130600,27480000,8240,8240,8240,8240,0
20240604,130500,27480000,8240,8240,8240,8240,0
20240604,130400,27480000,8240,8240,8240,8240,0
20240604,130300,27480000,8240,8240,8240,8240,200
20240604,130200,25832000,8240,8240,8240,8240,0
20240604,130100,25832000,8240,8240,8240,8240,0
20240604,130000,25832000,8240,8240,8240,8240,120
20240604,125900,24843200,8240,8240,8240,8240,0
20240604,125800,24843200,8240,8240,8240,8240,0
20240604,125700,24843200,8240,8240,8240,8240,0
20240604,125600,24843200,8240,8240,8240,8240,0
20240604,125500,24843200,8240,8240,8240,8240,0
20240604,125400,24843200,8240,8240,8240,8240,0
20240604,125300,24843200,8240,8240,8240,8240,0
20240604,125200,24843200,8240,8240,8240,8240,0
20240604,125100,24843200,8240,8230,8240,8230,203
20240604,125000,23172480,8240,8240,8240,8240,0
20240604,124900,23172480,8240,8240,8240,8240,0
20240604,124800,23172480,8240,8240,8240,8240,0
20240604,124700,23172480,8240,8240,8240,8240,0
20240604,124600,23172480,8240,8240,8240,8240,0
20240604,124500,23172480,8240,8240,8240,8240,0
20240604,124400,23172480,8240,8240,8240,8240,0
20240604,124300,23172480,8240,8240,8240,8240,0
20240604,124200,23172480,8240,8240,8240,8240,0
20240604,124100,23172480,8240,8240,8240,8240,0
20240604,124000,23172480,8240,8240,8240,8240,0
20240604,123900,23172480,8240,8240,8240,8240,0
20240604,123800,23172480,8240,8240,8240,8240,0
20240604,123700,23172480,8240,8190,8240,8190,800
20240604,123600,16613540,8190,8190,8190,8190,0
20240604,123500,16613540,8190,8190,8190,8190,0
20240604,123400,16613540,8190,8190,8190,8190,0
20240604,123300,16613540,8190,8190,8190,8190,0
20240604,123200,16613540,8190,8190,8190,8190,0
20240604,123100,16613540,8190,8190,8190,8190,0
20240604,123000,16613540,8190,8190,8190,8190,0
20240604,122900,16613540,8190,8190,8190,8190,0
20240604,122800,16613540,8190,8190,8190,8190,0
20240604,122700,16613540,8190,8190,8190,8190,0
20240604,122600,16613540,8190,8190,8190,8190,0
20240604,122500,16613540,8190,8190,8190,8190,0
20240604,122400,16613540,8190,8190,8190,8190,0
20240604,122300,16613540,8190,8190,8190,8190,0
20240604,122200,16613540,8190,8190,8190,8190,0
20240604,122100,16613540,8190,8190,8190,8190,0
20240604,122000,16613540,8190,8190,8190,8190,0
20240604,121900,16613540,8190,8190,8190,8190,0
20240604,121800,16613540,8190,8190,8190,8190,0
20240604,121700,16613540,8190,8190,8190,8190,0
20240604,121600,16613540,8190,8190,8190,8190,100
20240604,121500,15794540,8190,8190,8190,8190,0
20240604,121400,15794540,8190,8190,8190,8190,0
20240604,121300,15794540,8190,8190,8190,8190,0
20240604,121200,15794540,8190,8190,8190,8190,0
20240604,121100,15794540,8190,8190,8190,8190,0
20240604,121000,15794540,8190,8190,8190,8190,11
20240604,120900,15704450,8190,8190,8190,8190,0
20240604,120800,15704450,8190,8190,8190,8190,1
20240604,120700,15696260,8190,8190,8190,8190,0
20240604,120600,15696260,8190,8190,8190,8190,0
20240604,120500,15696260,8190,8190,8190,8190,0
20240604,120400,15696260,8190,8190,8190,8190,0
20240604,120300,15696260,8190,8190,8190,8190,0
20240604,120200,15696260,8190,8190,8190,8190,0
20240604,120100,15696260,8190,8190,8190,8190,0
20240604,120000,15696260,8190,8190,8190,8190,0
20240604,115900,15696260,8190,8190,8190,8190,0
20240604,115800,15696260,8190,8190,8190,8190,1
20240604,115700,15688070,8150,8150,8150,8150,0
20240604,115600,15688070,8150,8150,8150,8150,100
20240604,115500,14873070,8170,8170,8170,8170,100
20240604,115400,14056070,8190,8190,8190,8190,0
20240604,115300,14056070,8190,8190,8190,8190,0
20240604,115200,14056070,8190,8190,8190,8190,0
20240604,115100,14056070,8190,8190,8190,8190,0
20240604,115000,14056070,8190,8190,8190,8190,0
20240604,114900,14056070,8190,8190,8190,8190,0
20240604,114800,14056070,8190,8190,8190,8190,0
20240604,114700,14056070,8190,8190,8190,8190,0
20240604,114600,14056070,8190,8190,8190,8190,0
20240604,114500,14056070,8190,8190,8190,8190,0
20240604,114400,14056070,8190,8190,8190,8190,0
20240604,114300,14056070,8190,8190,8190,8190,0
20240604,114200,14056070,8190,8190,8190,8190,0
20240604,114100,14056070,8190,8180,8190,8180,120
20240604,114000,13073570,8190,8190,8190,8190,0
20240604,113900,13073570,8190,8190,8190,8190,0
20240604,113800,13073570,8190,8190,8190,8190,0
20240604,113700,13073570,8190,8190,8190,8190,0
20240604,113600,13073570,8190,8190,8190,8190,0
20240604,113500,13073570,8190,8190,8190,8190,0
20240604,113400,13073570,8190,8190,8190,8190,0
20240604,113300,13073570,8190,8190,8190,8190,0
20240604,113200,13073570,8190,8190,8190,8190,0
20240604,113100,13073570,8190,8190,8190,8190,0
20240604,113000,13073570,8190,8190,8190,8190,0
20240604,112900,13073570,8190,8190,8190,8190,0
20240604,112800,13073570,8190,8190,8190,8190,0
20240604,112700,13073570,8190,8190,8190,8190,0
20240604,112600,13073570,8190,8190,8190,8190,0
20240604,112500,13073570,8190,8190,8190,8190,0
20240604,112400,13073570,8190,8190,8190,8190,0
20240604,112300,13073570,8190,8190,8190,8190,0
20240604,112200,13073570,8190,8190,8190,8190,0
20240604,112100,13073570,8190,8190,8190,8190,0
20240604,112000,13073570,8190,8190,8190,8190,0
20240604,111900,13073570,8190,8190,8190,8190,2
20240604,111800,13057190,8190,8190,8190,8190,0
20240604,111700,13057190,8190,8190,8190,8190,0
20240604,111600,13057190,8190,8190,8190,8190,0
20240604,111500,13057190,8190,8190,8190,8190,0
20240604,111400,13057190,8190,8190,8190,8190,100
20240604,111300,12238190,8190,8190,8190,8190,0
20240604,111200,12238190,8190,8190,8190,8190,0
20240604,111100,12238190,8190,8190,8190,8190,0
20240604,111000,12238190,8190,8190,8190,8190,0
20240604,110900,12238190,8190,8190,8190,8190,0
20240604,110800,12238190,8190,8190,8190,8190,0
20240604,110700,12238190,8190,8190,8190,8190,0
20240604,110600,12238190,8190,8190,8190,8190,100
20240604,110500,11419190,8190,8190,8190,8190,50
20240604,110400,11009690,8190,8190,8190,8190,0
20240604,110300,11009690,8190,8190,8190,8190,140
20240604,110200,9863090,8190,8190,8190,8190,0
20240604,110100,9863090,8190,8190,8190,8190,0
20240604,110000,9863090,8190,8190,8190,8190,0
20240604,105900,9863090,8190,8190,8190,8190,0
20240604,105800,9863090,8190,8190,8190,8190,0
20240604,105700,9863090,8190,8190,8190,8190,0
20240604,105600,9863090,8190,8190,8190,8190,0
20240604,105500,9863090,8190,8190,8190,8190,0
20240604,105400,9863090,8190,8190,8190,8190,0
20240604,105300,9863090,8190,8190,8190,8190,0
20240604,105200,9863090,8190,8190,8190,8190,0
20240604,105100,9863090,8190,8190,8190,8190,0
20240604,105000,9863090,8190,8190,8190,8190,0
20240604,104900,9863090,8190,8190,8190,8190,0
20240604,104800,9863090,8190,8190,8190,8190,100
20240604,104700,9044090,8190,8190,8190,8190,0
20240604,104600,9044090,8190,8190,8190,8190,0
20240604,104500,9044090,8190,8190,8190,8190,0
20240604,104400,9044090,8190,8190,8190,8190,0
20240604,104300,9044090,8190,8190,8190,8190,0
20240604,104200,9044090,8190,8190,8190,8190,0
20240604,104100,9044090,8190,8190,8190,8190,0
20240604,104000,9044090,8190,8190,8190,8190,0
20240604,103900,9044090,8190,8190,8190,8190,0
20240604,103800,9044090,8190,8190,8190,8190,0
20240604,103700,9044090,8190,8190,8190,8190,0
20240604,103600,9044090,8190,8190,8190,8190,0
20240604,103500,9044090,8190,8190,8190,8190,0
20240604,103400,9044090,8190,8190,8190,8190,0
20240604,103300,9044090,8190,8190,8190,8190,0
20240604,103200,9044090,8190,8190,8190,8190,50
20240604,103100,8634590,8190,8190,8190,8190,0
20240604,103000,8634590,8190,8190,8190,8190,0
20240604,102900,8634590,8190,8190,8190,8190,0
20240604,102800,8634590,8190,8190,8190,8190,0
20240604,102700,8634590,8190,8190,8190,8190,0
20240604,102600,8634590,8190,8190,8190,8190,0
20240604,102500,8634590,8190,8190,8190,8190,0
20240604,102400,8634590,8190,8190,8190,8190,0
20240604,102300,8634590,8190,8190,8190,8190,0
20240604,102200,8634590,8190,8190,8190,8190,0
20240604,102100,8634590,8190,8190,8190,8190,0
20240604,102000,8634590,8190,8190,8190,8190,0
20240604,101900,8634590,8190,8190,8190,8190,0
20240604,101800,8634590,8190,8190,8190,8190,0
20240604,101700,8634590,8190,8190,8190,8190,1
20240604,101600,8626400,8130,8130,8130,8130,8
20240604,101500,8561360,8190,8190,8190,8190,0
20240604,101400,8561360,8190,8190,8190,8190,1
20240604,101300,8553170,8190,8190,8190,8190,0
20240604,101200,8553170,8190,8190,8190,8190,243
20240604,101100,6563000,8180,8180,8180,8180,0
20240604,101000,6563000,8180,8180,8180,8180,0
20240604,100900,6563000,8180,8180,8180,8180,0
20240604,100800,6563000,8180,8180,8180,8180,0
20240604,100700,6563000,8180,8180,8180,8180,0
20240604,100600,6563000,8180,8180,8180,8180,100
20240604,100500,5745000,8180,8180,8180,8180,0
20240604,100400,5745000,8180,8180,8180,8180,0
20240604,100300,5745000,8180,8180,8180,8180,0
20240604,100200,5745000,8180,8180,8180,8180,100
20240604,100100,4927000,8180,8180,8180,8180,0
20240604,100000,4927000,8180,8180,8180,8180,0
20240604,095900,4927000,8180,8180,8180,8180,0
20240604,095800,4927000,8180,8180,8180,8180,0
20240604,095700,4927000,8180,8180,8180,8180,0
20240604,095600,4927000,8180,8180,8180,8180,0
20240604,095500,4927000,8180,8180,8180,8180,0
20240604,095400,4927000,8180,8180,8180,8180,0
20240604,095300,4927000,8180,8180,8180,8180,0
20240604,095200,4927000,8180,8180,8180,8180,0
20240604,095100,4927000,8180,8180,8180,8180,100
20240604,095000,4109000,8180,8170,8180,8170,100
20240604,094900,3291200,8170,8170,8170,8170,0
20240604,094800,3291200,8170,8170,8170,8170,10
20240604,094700,3209500,8100,8100,8100,8100,0
20240604,094600,3209500,8100,8100,8100,8100,0
20240604,094500,3209500,8100,8100,8100,8100,0
20240604,094400,3209500,8100,8100,8100,8100,0
20240604,094300,3209500,8100,8100,8100,8100,0
20240604,094200,3209500,8100,8100,8100,8100,0
20240604,094100,3209500,8100,8100,8100,8100,0
20240604,094000,3209500,8100,8100,8100,8100,0
20240604,093900,3209500,8100,8100,8100,8100,0
20240604,093800,3209500,8100,8100,8100,8100,0
20240604,093700,3209500,8100,8100,8100,8100,0
20240604,093600,3209500,8100,8100,8100,8100,0
20240604,093500,3209500,8100,8100,8100,8100,0
20240604,093400,3209500,8100,8100,8100,8100,0
20240604,093300,3209500,8100,8100,8100,8100,0
20240604,093200,3209500,8100,8100,8100,8100,0
20240604,093100,3209500,8100,8100,8100,8100,0
20240604,093000,3209500,8100,8100,8100,8100,0
20240604,092900,3209500,8100,8100,8100,8100,0
20240604,092800,3209500,8100,8100,8100,8100,193
20240604,092700,1646200,8190,8190,8190,8190,0
20240604,092600,1646200,8190,8190,8190,8190,0
20240604,092500,1646200,8190,8190,8190,8190,0
20240604,092400,1646200,8190,8190,8190,8190,0
20240604,092300,1646200,8190,8190,8190,8190,0
20240604,092200,1646200,8190,8190,8190,8190,0
20240604,092100,1646200,8190,8190,8190,8190,0
20240604,092000,1646200,8190,8190,8190,8190,0
20240604,091900,1646200,8190,8190,8190,8190,0
20240604,091800,1646200,8190,8190,8190,8190,0
20240604,091700,1646200,8190,8190,8190,8190,0
20240604,091600,1646200,8190,8190,8190,8190,200
20240604,091500,8200,8200,8200,8200,8200,0
20240604,091400,8200,8200,8200,8200,8200,0
20240604,091300,8200,8200,8200,8200,8200,0
20240604,091200,8200,8200,8200,8200,8200,0
20240604,091100,8200,8200,8200,8200,8200,0
20240604,091000,8200,8200,8200,8200,8200,0
20240604,090900,8200,8200,8200,8200,8200,0
20240604,090800,8200,8200,8200,8200,8200,0
20240604,090700,8200,8200,8200,8200,8200,0
20240604,090600,8200,8200,8200,8200,8200,0
20240604,090500,8200,8200,8200,8200,8200,0
20240604,090400,8200,8200,8200,8200,8200,0
20240604,090300,8200,8200,8200,8200,8200,0
20240604,090200,8200,8200,8200,8200,8200,0
20240604,090100,8200,8200,8200,8200,8200,0
20240604,090000,8200,8200,8200,8200,8200,1