stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,204600,465854950,7150,7150,7150,7150,792
20240604,204500,465854950,7150,7150,7150,7150,0
20240604,204400,465854950,7150,7150,7150,7150,0
20240604,204300,465854950,7150,7150,7150,7150,0
20240604,204200,465854950,7150,7150,7150,7150,0
20240604,204100,465854950,7150,7150,7150,7150,0
20240604,204000,465854950,7150,7150,7150,7150,0
20240604,203900,465854950,7150,7150,7150,7150,0
20240604,203800,465854950,7150,7150,7150,7150,0
20240604,203700,465854950,7150,7150,7150,7150,0
20240604,203600,465854950,7150,7150,7150,7150,0
20240604,203500,465854950,7150,7150,7150,7150,0
20240604,203400,465854950,7150,7150,7150,7150,0
20240604,203300,465854950,7150,7150,7150,7150,0
20240604,203200,465854950,7150,7150,7150,7150,0
20240604,203100,465854950,7150,7150,7150,7150,0
20240604,203000,465854950,7150,7150,7150,7150,0
20240604,202900,465854950,7150,7150,7150,7150,0
20240604,202800,465854950,7150,7150,7150,7150,0
20240604,202700,465854950,7150,7150,7150,7150,0
20240604,202600,465854950,7150,7150,7150,7150,0
20240604,202500,465854950,7150,7150,7150,7150,0
20240604,202400,465854950,7150,7150,7150,7150,0
20240604,202300,465854950,7150,7150,7150,7150,0
20240604,202200,465854950,7150,7150,7150,7150,0
20240604,202100,465854950,7150,7150,7150,7150,0
20240604,202000,465854950,7150,7150,7150,7150,0
20240604,201900,465854950,7150,7150,7150,7150,0
20240604,201800,465854950,7150,7150,7150,7150,0
20240604,201700,465854950,7150,7150,7150,7150,0
20240604,201600,465854950,7150,7150,7150,7150,792
20240604,201500,465854950,7150,7150,7150,7150,0
20240604,201400,465854950,7150,7150,7150,7150,0
20240604,201300,465854950,7150,7150,7150,7150,0
20240604,201200,465854950,7150,7150,7150,7150,0
20240604,201100,465854950,7150,7150,7150,7150,0
20240604,201000,465854950,7150,7150,7150,7150,0
20240604,200900,465854950,7150,7150,7150,7150,0
20240604,200800,465854950,7150,7150,7150,7150,0
20240604,200700,465854950,7150,7150,7150,7150,0
20240604,200600,465854950,7150,7150,7150,7150,0
20240604,200500,465854950,7150,7150,7150,7150,0
20240604,200400,465854950,7150,7150,7150,7150,0
20240604,200300,465854950,7150,7150,7150,7150,0
20240604,200200,465854950,7150,7150,7150,7150,0
20240604,200100,465854950,7150,7150,7150,7150,0
20240604,200000,465854950,7150,7150,7150,7150,0
20240604,195900,465854950,7150,7150,7150,7150,0
20240604,195800,465854950,7150,7150,7150,7150,0
20240604,195700,465854950,7150,7150,7150,7150,0
20240604,195600,465854950,7150,7150,7150,7150,0
20240604,195500,465854950,7150,7150,7150,7150,0
20240604,195400,465854950,7150,7150,7150,7150,0
20240604,195300,465854950,7150,7150,7150,7150,0
20240604,195200,465854950,7150,7150,7150,7150,0
20240604,195100,465854950,7150,7150,7150,7150,0
20240604,195000,465854950,7150,7150,7150,7150,0
20240604,194900,465854950,7150,7150,7150,7150,0
20240604,194800,465854950,7150,7150,7150,7150,0
20240604,194700,465854950,7150,7150,7150,7150,0
20240604,194600,465854950,7150,7150,7150,7150,792
20240604,194500,465854950,7150,7150,7150,7150,0
20240604,194400,465854950,7150,7150,7150,7150,0
20240604,194300,465854950,7150,7150,7150,7150,0
20240604,194200,465854950,7150,7150,7150,7150,0
20240604,194100,465854950,7150,7150,7150,7150,0
20240604,194000,465854950,7150,7150,7150,7150,0
20240604,193900,465854950,7150,7150,7150,7150,0
20240604,193800,465854950,7150,7150,7150,7150,0
20240604,193700,465854950,7150,7150,7150,7150,0
20240604,193600,465854950,7150,7150,7150,7150,0
20240604,193500,465854950,7150,7150,7150,7150,0
20240604,193400,465854950,7150,7150,7150,7150,0
20240604,193300,465854950,7150,7150,7150,7150,0
20240604,193200,465854950,7150,7150,7150,7150,0
20240604,193100,465854950,7150,7150,7150,7150,0
20240604,193000,465854950,7150,7150,7150,7150,0
20240604,192900,465854950,7150,7150,7150,7150,0
20240604,192800,465854950,7150,7150,7150,7150,0
20240604,192700,465854950,7150,7150,7150,7150,0
20240604,192600,465854950,7150,7150,7150,7150,0
20240604,192500,465854950,7150,7150,7150,7150,0
20240604,192400,465854950,7150,7150,7150,7150,0
20240604,192300,465854950,7150,7150,7150,7150,0
20240604,192200,465854950,7150,7150,7150,7150,0
20240604,192100,465854950,7150,7150,7150,7150,0
20240604,192000,465854950,7150,7150,7150,7150,0
20240604,191900,465854950,7150,7150,7150,7150,0
20240604,191800,465854950,7150,7150,7150,7150,0
20240604,191700,465854950,7150,7150,7150,7150,0
20240604,191600,465854950,7150,7150,7150,7150,792
20240604,191500,465854950,7150,7150,7150,7150,0
20240604,191400,465854950,7150,7150,7150,7150,0
20240604,191300,465854950,7150,7150,7150,7150,0
20240604,191200,465854950,7150,7150,7150,7150,0
20240604,191100,465854950,7150,7150,7150,7150,0
20240604,191000,465854950,7150,7150,7150,7150,0
20240604,190900,465854950,7150,7150,7150,7150,0
20240604,190800,465854950,7150,7150,7150,7150,0
20240604,190700,465854950,7150,7150,7150,7150,0
20240604,190600,465854950,7150,7150,7150,7150,0
20240604,190500,465854950,7150,7150,7150,7150,0
20240604,190400,465854950,7150,7150,7150,7150,0
20240604,190300,465854950,7150,7150,7150,7150,0
20240604,190200,465854950,7150,7150,7150,7150,0
20240604,190100,465854950,7150,7150,7150,7150,0
20240604,190000,465854950,7150,7150,7150,7150,0
20240604,185900,465854950,7150,7150,7150,7150,0
20240604,185800,465854950,7150,7150,7150,7150,0
20240604,185700,465854950,7150,7150,7150,7150,0
20240604,185600,465854950,7150,7150,7150,7150,0
20240604,185500,465854950,7150,7150,7150,7150,0
20240604,185400,465854950,7150,7150,7150,7150,0
20240604,185300,465854950,7150,7150,7150,7150,0
20240604,185200,465854950,7150,7150,7150,7150,0
20240604,185100,465854950,7150,7150,7150,7150,0
20240604,185000,465854950,7150,7150,7150,7150,0
20240604,184900,465854950,7150,7150,7150,7150,0
20240604,184800,465854950,7150,7150,7150,7150,0
20240604,184700,465854950,7150,7150,7150,7150,0
20240604,184600,465854950,7150,7150,7150,7150,792
20240604,184500,465854950,7150,7150,7150,7150,0
20240604,184400,465854950,7150,7150,7150,7150,0
20240604,184300,465854950,7150,7150,7150,7150,0
20240604,184200,465854950,7150,7150,7150,7150,0
20240604,184100,465854950,7150,7150,7150,7150,0
20240604,184000,465854950,7150,7150,7150,7150,0
20240604,183900,465854950,7150,7150,7150,7150,0
20240604,183800,465854950,7150,7150,7150,7150,0
20240604,183700,465854950,7150,7150,7150,7150,0
20240604,183600,465854950,7150,7150,7150,7150,0
20240604,183500,465854950,7150,7150,7150,7150,0
20240604,183400,465854950,7150,7150,7150,7150,0
20240604,183300,465854950,7150,7150,7150,7150,0
20240604,183200,465854950,7150,7150,7150,7150,0
20240604,183100,465854950,7150,7150,7150,7150,0
20240604,183000,465854950,7150,7150,7150,7150,0
20240604,182900,465854950,7150,7150,7150,7150,0
20240604,182800,465854950,7150,7150,7150,7150,0
20240604,182700,465854950,7150,7150,7150,7150,0
20240604,182600,465854950,7150,7150,7150,7150,0
20240604,182500,465854950,7150,7150,7150,7150,0
20240604,182400,465854950,7150,7150,7150,7150,0
20240604,182300,465854950,7150,7150,7150,7150,0
20240604,182200,465854950,7150,7150,7150,7150,0
20240604,182100,465854950,7150,7150,7150,7150,0
20240604,182000,465854950,7150,7150,7150,7150,0
20240604,181900,465854950,7150,7150,7150,7150,0
20240604,181800,465854950,7150,7150,7150,7150,0
20240604,181700,465854950,7150,7150,7150,7150,0
20240604,181600,465854950,7150,7150,7150,7150,792
20240604,181500,465854950,7150,7150,7150,7150,0
20240604,181400,465854950,7150,7150,7150,7150,0
20240604,181300,465854950,7150,7150,7150,7150,0
20240604,181200,465854950,7150,7150,7150,7150,0
20240604,181100,465854950,7150,7150,7150,7150,0
20240604,181000,465854950,7150,7150,7150,7150,0
20240604,180900,465854950,7150,7150,7150,7150,0
20240604,180800,465854950,7150,7150,7150,7150,0
20240604,180700,465854950,7150,7150,7150,7150,0
20240604,180600,465854950,7150,7150,7150,7150,0
20240604,180500,465854950,7150,7150,7150,7150,0
20240604,180400,465854950,7150,7150,7150,7150,0
20240604,180300,465854950,7150,7150,7150,7150,0
20240604,180200,465854950,7150,7150,7150,7150,0
20240604,180100,465854950,7150,7150,7150,7150,0
20240604,180000,465854950,7150,7150,7150,7150,0
20240604,175900,465854950,7150,7150,7150,7150,0
20240604,175800,465854950,7150,7150,7150,7150,0
20240604,175700,465854950,7150,7150,7150,7150,0
20240604,175600,465854950,7150,7150,7150,7150,0
20240604,175500,465854950,7150,7150,7150,7150,0
20240604,175400,465854950,7150,7150,7150,7150,0
20240604,175300,465854950,7150,7150,7150,7150,0
20240604,175200,465854950,7150,7150,7150,7150,0
20240604,175100,465854950,7150,7150,7150,7150,0
20240604,175000,465854950,7150,7150,7150,7150,0
20240604,174900,465854950,7150,7150,7150,7150,0
20240604,174800,465854950,7150,7150,7150,7150,0
20240604,174700,465854950,7150,7150,7150,7150,0
20240604,174600,465854950,7150,7150,7150,7150,792
20240604,174500,465854950,7150,7150,7150,7150,0
20240604,174400,465854950,7150,7150,7150,7150,0
20240604,174300,465854950,7150,7150,7150,7150,0
20240604,174200,465854950,7150,7150,7150,7150,0
20240604,174100,465854950,7150,7150,7150,7150,0
20240604,174000,465854950,7150,7150,7150,7150,0
20240604,173900,465854950,7150,7150,7150,7150,0
20240604,173800,465854950,7150,7150,7150,7150,0
20240604,173700,465854950,7150,7150,7150,7150,0
20240604,173600,465854950,7150,7150,7150,7150,0
20240604,173500,465854950,7150,7150,7150,7150,0
20240604,173400,465854950,7150,7150,7150,7150,0
20240604,173300,465854950,7150,7150,7150,7150,0
20240604,173200,465854950,7150,7150,7150,7150,0
20240604,173100,465854950,7150,7150,7150,7150,0
20240604,173000,465854950,7150,7150,7150,7150,0
20240604,172900,465854950,7150,7150,7150,7150,0
20240604,172800,465854950,7150,7150,7150,7150,0
20240604,172700,465854950,7150,7150,7150,7150,0
20240604,172600,465854950,7150,7150,7150,7150,0
20240604,172500,465854950,7150,7150,7150,7150,0
20240604,172400,465854950,7150,7150,7150,7150,0
20240604,172300,465854950,7150,7150,7150,7150,0
20240604,172200,465854950,7150,7150,7150,7150,0
20240604,172100,465854950,7150,7150,7150,7150,0
20240604,172000,465854950,7150,7150,7150,7150,0
20240604,171900,465854950,7150,7150,7150,7150,0
20240604,171800,465854950,7150,7150,7150,7150,0
20240604,171700,465854950,7150,7150,7150,7150,0
20240604,171600,465854950,7150,7150,7150,7150,792
20240604,171500,465854950,7150,7150,7150,7150,0
20240604,171400,465854950,7150,7150,7150,7150,0
20240604,171300,465854950,7150,7150,7150,7150,0
20240604,171200,465854950,7150,7150,7150,7150,0
20240604,171100,465854950,7150,7150,7150,7150,0
20240604,171000,465854950,7150,7150,7150,7150,0
20240604,170900,465854950,7150,7150,7150,7150,0
20240604,170800,465854950,7150,7150,7150,7150,0
20240604,170700,465854950,7150,7150,7150,7150,0
20240604,170600,465854950,7150,7150,7150,7150,0
20240604,170500,465854950,7150,7150,7150,7150,0
20240604,170400,465854950,7150,7150,7150,7150,0
20240604,170300,465854950,7150,7150,7150,7150,0
20240604,170200,465854950,7150,7150,7150,7150,0
20240604,170100,465854950,7150,7150,7150,7150,0
20240604,170000,465854950,7150,7150,7150,7150,0
20240604,165900,465854950,7150,7150,7150,7150,0
20240604,165800,465854950,7150,7150,7150,7150,0
20240604,165700,465854950,7150,7150,7150,7150,0
20240604,165600,465854950,7150,7150,7150,7150,0
20240604,165500,465854950,7150,7150,7150,7150,0
20240604,165400,465854950,7150,7150,7150,7150,0
20240604,165300,465854950,7150,7150,7150,7150,0
20240604,165200,465854950,7150,7150,7150,7150,0
20240604,165100,465854950,7150,7150,7150,7150,0
20240604,165000,465854950,7150,7150,7150,7150,0
20240604,164900,465854950,7150,7150,7150,7150,0
20240604,164800,465854950,7150,7150,7150,7150,0
20240604,164700,465854950,7150,7150,7150,7150,0
20240604,164600,465854950,7150,7150,7150,7150,792
20240604,164500,465854950,7150,7150,7150,7150,0
20240604,164400,465854950,7150,7150,7150,7150,0
20240604,164300,465854950,7150,7150,7150,7150,0
20240604,164200,465854950,7150,7150,7150,7150,0
20240604,164100,465854950,7150,7150,7150,7150,0
20240604,164000,465854950,7150,7150,7150,7150,0
20240604,163900,465854950,7150,7150,7150,7150,0
20240604,163800,465854950,7150,7150,7150,7150,0
20240604,163700,465854950,7150,7150,7150,7150,0
20240604,163600,465854950,7150,7150,7150,7150,0
20240604,163500,465854950,7150,7150,7150,7150,0
20240604,163400,465854950,7150,7150,7150,7150,0
20240604,163300,465854950,7150,7150,7150,7150,0
20240604,163200,465854950,7150,7150,7150,7150,0
20240604,163100,465854950,7150,7150,7150,7150,0
20240604,163000,465854950,7150,7150,7150,7150,0
20240604,162900,465854950,7150,7150,7150,7150,0
20240604,162800,465854950,7150,7150,7150,7150,0
20240604,162700,465854950,7150,7150,7150,7150,0
20240604,162600,465854950,7150,7150,7150,7150,0
20240604,162500,465854950,7150,7150,7150,7150,0
20240604,162400,465854950,7150,7150,7150,7150,0
20240604,162300,465854950,7150,7150,7150,7150,0
20240604,162200,465854950,7150,7150,7150,7150,0
20240604,162100,465854950,7150,7150,7150,7150,0
20240604,162000,465854950,7150,7150,7150,7150,0
20240604,161900,465854950,7150,7150,7150,7150,0
20240604,161800,465854950,7150,7150,7150,7150,0
20240604,161700,465854950,7150,7150,7150,7150,0
20240604,161600,465854950,7150,7150,7150,7150,792
20240604,161500,465854950,7150,7150,7150,7150,0
20240604,161400,465854950,7150,7150,7150,7150,0
20240604,161300,465854950,7150,7150,7150,7150,0
20240604,161200,465854950,7150,7150,7150,7150,0
20240604,161100,465854950,7150,7150,7150,7150,0
20240604,161000,465854950,7150,7150,7150,7150,0
20240604,160900,465854950,7150,7150,7150,7150,0
20240604,160800,465854950,7150,7150,7150,7150,0
20240604,160700,465854950,7150,7150,7150,7150,0
20240604,160600,465854950,7150,7150,7150,7150,0
20240604,160500,465854950,7150,7150,7150,7150,0
20240604,160400,465854950,7150,7150,7150,7150,0
20240604,160300,465854950,7150,7150,7150,7150,0
20240604,160200,465854950,7150,7150,7150,7150,0
20240604,160100,465854950,7150,7150,7150,7150,0
20240604,160000,465854950,7150,7150,7150,7150,0
20240604,155900,465854950,7150,7150,7150,7150,0
20240604,155800,465854950,7150,7150,7150,7150,0
20240604,155700,465854950,7150,7150,7150,7150,0
20240604,155600,465854950,7150,7150,7150,7150,0
20240604,155500,465854950,7150,7150,7150,7150,0
20240604,155400,465854950,7150,7150,7150,7150,0
20240604,155300,465854950,7150,7150,7150,7150,0
20240604,155200,465854950,7150,7150,7150,7150,0
20240604,155100,465854950,7150,7150,7150,7150,0
20240604,155000,465854950,7150,7150,7150,7150,0
20240604,154900,465854950,7150,7150,7150,7150,0
20240604,154800,465854950,7150,7150,7150,7150,0
20240604,154700,465854950,7150,7150,7150,7150,0
20240604,154600,465854950,7150,7150,7150,7150,792
20240604,154500,465854950,7150,7150,7150,7150,0
20240604,154400,465854950,7150,7150,7150,7150,0
20240604,154300,465854950,7150,7150,7150,7150,0
20240604,154200,465854950,7150,7150,7150,7150,0
20240604,154100,465854950,7150,7150,7150,7150,0
20240604,154000,465854950,7150,7150,7150,7150,0
20240604,153900,465854950,7150,7150,7150,7150,0
20240604,153800,465854950,7150,7150,7150,7150,0
20240604,153700,465854950,7150,7150,7150,7150,0
20240604,153600,465854950,7150,7150,7150,7150,0
20240604,153500,465854950,7150,7150,7150,7150,0
20240604,153400,465854950,7150,7150,7150,7150,0
20240604,153300,465854950,7150,7150,7150,7150,0
20240604,153200,465854950,7150,7150,7150,7150,0
20240604,153100,465854950,7150,7150,7150,7150,0
20240604,153000,465854950,7150,7150,7150,7150,792
20240604,152900,460192150,7150,7150,7150,7150,0
20240604,152800,460192150,7150,7150,7150,7150,0
20240604,152700,460192150,7150,7150,7150,7150,0
20240604,152600,460192150,7150,7150,7150,7150,0
20240604,152500,460192150,7150,7150,7150,7150,0
20240604,152400,460192150,7150,7150,7150,7150,0
20240604,152300,460192150,7150,7150,7150,7150,0
20240604,152200,460192150,7150,7150,7150,7150,0
20240604,152100,460192150,7150,7150,7150,7150,0
20240604,152000,460192150,7150,7150,7150,7150,0
20240604,151900,460192150,7150,7150,7150,7150,2
20240604,151800,460177850,7150,7150,7150,7150,350
20240604,151700,457675350,7170,7170,7170,7170,0
20240604,151600,457675350,7170,7170,7170,7170,12
20240604,151500,457589310,7140,7140,7140,7140,104
20240604,151400,456846750,7170,7140,7170,7140,119
20240604,151300,455996190,7170,7140,7170,7140,94
20240604,151200,455324880,7170,7160,7170,7160,51
20240604,151100,454959710,7150,7150,7150,7150,0
20240604,151000,454959710,7150,7170,7170,7150,568
20240604,150900,450897510,7170,7170,7170,7170,20
20240604,150800,450754110,7170,7170,7170,7170,100
20240604,150700,450037110,7150,7150,7150,7150,70
20240604,150600,449536610,7150,7150,7150,7150,15
20240604,150500,449429360,7140,7140,7140,7140,0
20240604,150400,449429360,7140,7140,7140,7140,0
20240604,150300,449429360,7140,7140,7140,7140,0
20240604,150200,449429360,7140,7140,7140,7140,0
20240604,150100,449429360,7140,7140,7140,7140,350
20240604,150000,446930360,7140,7140,7140,7140,10
20240604,145900,446858960,7180,7180,7180,7180,45
20240604,145800,446535860,7180,7180,7180,7180,1
20240604,145700,446528680,7210,7210,7210,7210,0
20240604,145600,446528680,7210,7190,7210,7120,286
20240604,145500,444487710,7210,7210,7210,7210,6
20240604,145400,444444450,7190,7190,7190,7190,0
20240604,145300,444444450,7190,7190,7190,7190,0
20240604,145200,444444450,7190,7190,7190,7190,14
20240604,145100,444343790,7190,7190,7190,7190,38
20240604,145000,444070570,7140,7140,7140,7140,0
20240604,144900,444070570,7140,7140,7140,7140,100
20240604,144800,443356570,7140,7170,7170,7140,59
20240604,144700,442933940,7150,7160,7160,7150,4
20240604,144600,442905320,7220,7150,7220,7150,322
20240604,144500,440599260,7150,7150,7150,7120,3024
20240604,144400,419056050,7150,7150,7150,7140,44
20240604,144300,418741480,7150,7150,7150,7150,1050
20240604,144200,411233980,7150,7150,7150,7150,50
20240604,144100,410876480,7150,7150,7150,7150,0
20240604,144000,410876480,7150,7150,7150,7150,41
20240604,143900,410583330,7150,7150,7150,7150,40
20240604,143800,410297330,7150,7140,7150,7140,250
20240604,143700,408512310,7150,7150,7150,7150,20
20240604,143600,408369310,7150,7170,7170,7150,7489
20240604,143500,354806530,7170,7170,7170,7170,0
20240604,143400,354806530,7170,7170,7170,7170,0
20240604,143300,354806530,7170,7180,7180,7170,110
20240604,143200,354017730,7180,7180,7180,7180,0
20240604,143100,354017730,7180,7190,7190,7170,1798
20240604,143000,341109070,7190,7190,7190,7190,0
20240604,142900,341109070,7190,7200,7200,7190,45
20240604,142800,340785500,7220,7220,7220,7220,0
20240604,142700,340785500,7220,7220,7220,7220,0
20240604,142600,340785500,7220,7220,7220,7220,0
20240604,142500,340785500,7220,7220,7220,7220,1
20240604,142400,340778280,7180,7190,7190,7180,261
20240604,142300,338903920,7180,7200,7200,7180,1495
20240604,142200,328155220,7200,7200,7200,7200,0
20240604,142100,328155220,7200,7200,7200,7200,0
20240604,142000,328155220,7200,7200,7200,7200,0
20240604,141900,328155220,7200,7200,7200,7200,70
20240604,141800,327651220,7200,7200,7200,7200,0
20240604,141700,327651220,7200,7200,7200,7200,4
20240604,141600,327622420,7200,7200,7200,7200,10
20240604,141500,327550420,7200,7200,7200,7200,30
20240604,141400,327334420,7200,7200,7200,7200,9
20240604,141300,327269620,7200,7200,7200,7200,0
20240604,141200,327269620,7200,7200,7200,7200,4
20240604,141100,327240820,7180,7180,7180,7180,0
20240604,141000,327240820,7180,7180,7180,7180,0
20240604,140900,327240820,7180,7180,7180,7180,0
20240604,140800,327240820,7180,7180,7180,7180,0
20240604,140700,327240820,7180,7180,7180,7180,0
20240604,140600,327240820,7180,7180,7180,7180,0
20240604,140500,327240820,7180,7180,7180,7180,0
20240604,140400,327240820,7180,7180,7180,7180,0
20240604,140300,327240820,7180,7180,7180,7180,0
20240604,140200,327240820,7180,7180,7180,7180,0
20240604,140100,327240820,7180,7180,7180,7180,0
20240604,140000,327240820,7180,7180,7180,7180,20
20240604,135900,327097220,7200,7200,7200,7200,0
20240604,135800,327097220,7200,7200,7200,7200,145
20240604,135700,326053220,7180,7180,7180,7180,0
20240604,135600,326053220,7180,7180,7180,7180,0
20240604,135500,326053220,7180,7180,7180,7180,1
20240604,135400,326046040,7180,7180,7180,7180,1
20240604,135300,326038860,7220,7230,7230,7180,3594
20240604,135200,300188730,7190,7230,7230,7190,1050
20240604,135100,292620060,7230,7230,7230,7230,0
20240604,135000,292620060,7230,7230,7230,7230,0
20240604,134900,292620060,7230,7230,7230,7230,0
20240604,134800,292620060,7230,7230,7230,7230,0
20240604,134700,292620060,7230,7230,7230,7230,30
20240604,134600,292403160,7260,7260,7260,7260,0
20240604,134500,292403160,7260,7260,7260,7260,0
20240604,134400,292403160,7260,7260,7260,7260,0
20240604,134300,292403160,7260,7260,7260,7260,0
20240604,134200,292403160,7260,7260,7260,7260,0
20240604,134100,292403160,7260,7260,7260,7260,0
20240604,134000,292403160,7260,7260,7260,7260,100
20240604,133900,291677160,7260,7250,7260,7250,101
20240604,133800,290944900,7250,7210,7250,7210,21
20240604,133700,290793450,7200,7200,7200,7200,0
20240604,133600,290793450,7200,7200,7200,7200,0
20240604,133500,290793450,7200,7200,7200,7200,0
20240604,133400,290793450,7200,7200,7200,7200,389
20240604,133300,287992650,7200,7210,7210,7200,360
20240604,133200,285400630,7210,7210,7210,7210,0
20240604,133100,285400630,7210,7210,7210,7210,10
20240604,133000,285328530,7210,7210,7210,7210,26
20240604,132900,285141070,7210,7210,7210,7210,10
20240604,132800,285068970,7210,7210,7210,7210,30
20240604,132700,284852670,7210,7210,7210,7210,0
20240604,132600,284852670,7210,7210,7210,7210,93
20240604,132500,284182140,7210,7210,7210,7210,0
20240604,132400,284182140,7210,7210,7210,7210,1
20240604,132300,284174930,7250,7230,7250,7230,2
20240604,132200,284160450,7210,7210,7210,7210,1
20240604,132100,284153240,7270,7270,7270,7270,0
20240604,132000,284153240,7270,7270,7270,7270,0
20240604,131900,284153240,7270,7220,7270,7210,401
20240604,131800,281260830,7270,7270,7270,7270,0
20240604,131700,281260830,7270,7240,7270,7240,350
20240604,131600,278719710,7220,7220,7220,7220,180
20240604,131500,277420110,7220,7250,7260,7220,18
20240604,131400,277290080,7220,7220,7220,7220,0
20240604,131300,277290080,7220,7220,7220,7220,300
20240604,131200,275124080,7260,7260,7260,7260,100
20240604,131100,274398080,7270,7270,7270,7270,100
20240604,131000,273671080,7270,7270,7270,7270,0
20240604,130900,273671080,7270,7270,7270,7270,0
20240604,130800,273671080,7270,7270,7270,7270,0
20240604,130700,273671080,7270,7270,7270,7270,0
20240604,130600,273671080,7270,7270,7270,7270,0
20240604,130500,273671080,7270,7270,7270,7270,5
20240604,130400,273634730,7220,7220,7220,7220,0
20240604,130300,273634730,7220,7220,7220,7220,0
20240604,130200,273634730,7220,7220,7220,7220,18
20240604,130100,273504770,7220,7220,7220,7220,0
20240604,130000,273504770,7220,7220,7220,7220,0
20240604,125900,273504770,7220,7220,7220,7220,0
20240604,125800,273504770,7220,7220,7220,7220,10
20240604,125700,273432570,7260,7260,7260,7260,0
20240604,125600,273432570,7260,7260,7260,7260,0
20240604,125500,273432570,7260,7260,7260,7260,40
20240604,125400,273142170,7280,7280,7280,7280,0
20240604,125300,273142170,7280,7280,7280,7280,0
20240604,125200,273142170,7280,7280,7280,7280,10
20240604,125100,273069370,7280,7280,7280,7280,1
20240604,125000,273062090,7270,7270,7270,7270,120
20240604,124900,272189690,7270,7270,7270,7270,1
20240604,124800,272182420,7260,7260,7260,7260,0
20240604,124700,272182420,7260,7260,7260,7260,0
20240604,124600,272182420,7260,7260,7260,7260,0
20240604,124500,272182420,7260,7260,7260,7260,10
20240604,124400,272109820,7250,7250,7250,7250,0
20240604,124300,272109820,7250,7250,7250,7250,33
20240604,124200,271870570,7270,7270,7270,7270,0
20240604,124100,271870570,7270,7270,7270,7270,20
20240604,124000,271725170,7270,7270,7270,7270,1
20240604,123900,271717900,7280,7280,7280,7280,5
20240604,123800,271681500,7270,7270,7270,7270,200
20240604,123700,270227500,7270,7280,7280,7270,20
20240604,123600,270082000,7290,7290,7290,7290,0
20240604,123500,270082000,7290,7290,7290,7290,1
20240604,123400,270074710,7230,7230,7230,7230,0
20240604,123300,270074710,7230,7230,7230,7230,29
20240604,123200,269865040,7230,7230,7230,7230,0
20240604,123100,269865040,7230,7230,7230,7230,0
20240604,123000,269865040,7230,7250,7250,7230,99
20240604,122900,269149210,7230,7230,7230,7230,0
20240604,122800,269149210,7230,7240,7240,7230,53
20240604,122700,268765690,7230,7270,7270,7230,1959
20240604,122600,254575690,7300,7300,7300,7300,74
20240604,122500,254035490,7300,7300,7300,7300,30
20240604,122400,253816490,7300,7300,7300,7300,2
20240604,122300,253801890,7300,7300,7300,7300,0
20240604,122200,253801890,7300,7300,7300,7300,0
20240604,122100,253801890,7300,7310,7310,7300,122
20240604,122000,252910570,7310,7310,7310,7310,2
20240604,121900,252895950,7310,7300,7310,7300,2
20240604,121800,252881340,7310,7300,7310,7300,300
20240604,121700,250690860,7300,7300,7300,7300,20
20240604,121600,250544860,7300,7300,7300,7300,159
20240604,121500,249384160,7300,7300,7300,7300,28
20240604,121400,249179760,7300,7260,7300,7260,9
20240604,121300,249114380,7250,7250,7250,7250,0
20240604,121200,249114380,7250,7270,7300,7250,2938
20240604,121100,227681550,7270,7270,7270,7270,10
20240604,121000,227608850,7270,7270,7270,7270,0
20240604,120900,227608850,7270,7270,7270,7270,2
20240604,120800,227594310,7270,7270,7270,7270,0
20240604,120700,227594310,7270,7270,7270,7270,1
20240604,120600,227587040,7270,7250,7270,7250,883
20240604,120500,221176290,7250,7230,7250,7230,71
20240604,120400,220662700,7250,7250,7250,7250,3
20240604,120300,220640950,7250,7250,7250,7250,1
20240604,120200,220633700,7240,7240,7240,7240,631
20240604,120100,216065260,7240,7240,7240,7240,1
20240604,120000,216058020,7240,7240,7240,7240,179
20240604,115900,214762060,7240,7240,7240,7240,0
20240604,115800,214762060,7240,7240,7240,7240,190
20240604,115700,213386460,7230,7230,7230,7230,0
20240604,115600,213386460,7230,7230,7230,7230,0
20240604,115500,213386460,7230,7230,7230,7230,704
20240604,115400,208296540,7230,7230,7230,7230,0
20240604,115300,208296540,7230,7230,7230,7230,23
20240604,115200,208130250,7230,7230,7230,7230,0
20240604,115100,208130250,7230,7230,7230,7230,135
20240604,115000,207154200,7230,7230,7230,7230,0
20240604,114900,207154200,7230,7230,7230,7230,0
20240604,114800,207154200,7230,7230,7230,7230,0
20240604,114700,207154200,7230,7230,7230,7230,0
20240604,114600,207154200,7230,7230,7230,7230,0
20240604,114500,207154200,7230,7230,7230,7230,0
20240604,114400,207154200,7230,7230,7230,7230,40
20240604,114300,206865000,7230,7230,7230,7230,7
20240604,114200,206814390,7230,7230,7230,7230,0
20240604,114100,206814390,7230,7230,7230,7230,500
20240604,114000,203199390,7230,7230,7230,7230,2
20240604,113900,203184930,7230,7230,7230,7230,0
20240604,113800,203184930,7230,7230,7230,7230,97
20240604,113700,202483620,7210,7210,7210,7210,0
20240604,113600,202483620,7210,7210,7210,7210,0
20240604,113500,202483620,7210,7210,7210,7210,0
20240604,113400,202483620,7210,7210,7210,7210,100
20240604,113300,201762620,7200,7200,7200,7200,0
20240604,113200,201762620,7200,7200,7200,7200,0
20240604,113100,201762620,7200,7200,7200,7200,0
20240604,113000,201762620,7200,7200,7200,7200,0
20240604,112900,201762620,7200,7200,7200,7200,0
20240604,112800,201762620,7200,7200,7200,7200,0
20240604,112700,201762620,7200,7200,7200,7200,22
20240604,112600,201604220,7190,7190,7190,7190,0
20240604,112500,201604220,7190,7190,7190,7190,0
20240604,112400,201604220,7190,7190,7190,7190,5
20240604,112300,201568270,7190,7190,7190,7190,0
20240604,112200,201568270,7190,7190,7190,7190,0
20240604,112100,201568270,7190,7190,7190,7190,162
20240604,112000,200403490,7190,7190,7190,7190,6
20240604,111900,200360350,7190,7190,7190,7190,14
20240604,111800,200259690,7190,7190,7190,7190,0
20240604,111700,200259690,7190,7190,7190,7190,0
20240604,111600,200259690,7190,7190,7190,7190,25
20240604,111500,200079940,7190,7190,7190,7190,0
20240604,111400,200079940,7190,7190,7190,7190,0
20240604,111300,200079940,7190,7190,7190,7190,0
20240604,111200,200079940,7190,7190,7190,7190,0
20240604,111100,200079940,7190,7190,7190,7190,0
20240604,111000,200079940,7190,7190,7190,7190,417
20240604,110900,197081710,7190,7190,7190,7190,0
20240604,110800,197081710,7190,7190,7190,7190,0
20240604,110700,197081710,7190,7190,7190,7190,0
20240604,110600,197081710,7190,7190,7190,7190,13
20240604,110500,196988240,7190,7190,7190,7190,0
20240604,110400,196988240,7190,7200,7200,7190,94
20240604,110300,196311880,7200,7210,7210,7200,126
20240604,110200,195404070,7220,7220,7220,7220,0
20240604,110100,195404070,7220,7220,7220,7220,214
20240604,110000,193858990,7230,7230,7230,7230,92
20240604,105900,193193830,7230,7230,7230,7230,0
20240604,105800,193193830,7230,7230,7230,7230,0
20240604,105700,193193830,7230,7230,7230,7230,0
20240604,105600,193193830,7230,7230,7230,7230,0
20240604,105500,193193830,7230,7230,7230,7230,110
20240604,105400,192398530,7230,7230,7230,7230,200
20240604,105300,190952530,7230,7230,7230,7230,0
20240604,105200,190952530,7230,7230,7230,7230,127
20240604,105100,190034320,7230,7230,7230,7230,79
20240604,105000,189463150,7220,7250,7250,7220,5
20240604,104900,189427010,7250,7250,7250,7250,116
20240604,104800,188586010,7250,7250,7250,7250,17
20240604,104700,188462760,7250,7250,7250,7250,200
20240604,104600,187012760,7230,7230,7230,7230,0
20240604,104500,187012760,7230,7230,7230,7230,0
20240604,104400,187012760,7230,7230,7240,7230,221
20240604,104300,185412810,7230,7230,7230,7230,83
20240604,104200,184812720,7230,7230,7230,7230,0
20240604,104100,184812720,7230,7230,7230,7230,0
20240604,104000,184812720,7230,7230,7230,7230,0
20240604,103900,184812720,7230,7230,7230,7230,10
20240604,103800,184740420,7220,7220,7220,7220,0
20240604,103700,184740420,7220,7220,7220,7220,13
20240604,103600,184646560,7220,7220,7220,7220,54
20240604,103500,184256680,7220,7220,7220,7220,1
20240604,103400,184249460,7220,7220,7220,7220,27
20240604,103300,184054520,7220,7220,7220,7220,0
20240604,103200,184054520,7220,7220,7220,7220,21
20240604,103100,183902900,7180,7180,7180,7180,0
20240604,103000,183902900,7180,7180,7180,7180,0
20240604,102900,183902900,7180,7180,7180,7180,0
20240604,102800,183902900,7180,7180,7180,7180,0
20240604,102700,183902900,7180,7200,7200,7180,183
20240604,102600,182587160,7200,7200,7200,7200,0
20240604,102500,182587160,7200,7200,7200,7200,22
20240604,102400,182428760,7200,7200,7200,7200,0
20240604,102300,182428760,7200,7200,7200,7200,0
20240604,102200,182428760,7200,7200,7200,7200,0
20240604,102100,182428760,7200,7200,7200,7200,35
20240604,102000,182176760,7230,7230,7230,7230,150
20240604,101900,181092260,7180,7190,7190,7180,498
20240604,101800,177516220,7190,7190,7190,7190,61
20240604,101700,177077630,7190,7190,7190,7190,0
20240604,101600,177077630,7190,7190,7190,7190,4
20240604,101500,177048870,7180,7180,7180,7180,0
20240604,101400,177048870,7180,7200,7200,7180,350
20240604,101300,174535500,7200,7200,7200,7200,19
20240604,101200,174398700,7190,7190,7190,7190,300
20240604,101100,172241700,7190,7190,7190,7190,0
20240604,101000,172241700,7190,7200,7200,7190,205
20240604,100900,170767740,7190,7210,7210,7190,1000
20240604,100800,163565180,7210,7210,7210,7210,200
20240604,100700,162123180,7240,7240,7240,7240,5
20240604,100600,162086980,7240,7240,7240,7240,0
20240604,100500,162086980,7240,7200,7240,7200,35
20240604,100400,161834940,7210,7210,7210,7210,50
20240604,100300,161474440,7210,7210,7210,7210,0
20240604,100200,161474440,7210,7210,7210,7210,0
20240604,100100,161474440,7210,7220,7220,7210,200
20240604,100000,160032180,7220,7230,7230,7220,100
20240604,095900,159309430,7240,7250,7250,7240,6
20240604,095800,159265950,7250,7250,7250,7250,0
20240604,095700,159265950,7250,7250,7250,7250,0
20240604,095600,159265950,7250,7250,7250,7250,0
20240604,095500,159265950,7250,7250,7250,7250,13
20240604,095400,159171700,7250,7250,7250,7250,1
20240604,095300,159164450,7230,7230,7230,7230,14
20240604,095200,159063230,7230,7250,7250,7230,566
20240604,095100,154969150,7250,7250,7250,7250,2
20240604,095000,154954650,7220,7220,7220,7220,0
20240604,094900,154954650,7220,7220,7220,7220,4
20240604,094800,154925770,7220,7220,7220,7220,34
20240604,094700,154680290,7210,7220,7220,7210,130
20240604,094600,153742940,7220,7220,7220,7220,50
20240604,094500,153381940,7220,7210,7220,7210,12
20240604,094400,153295380,7210,7230,7230,7210,74
20240604,094300,152761110,7250,7250,7250,7250,0
20240604,094200,152761110,7250,7250,7250,7250,6
20240604,094100,152717610,7250,7260,7260,7250,6
20240604,094000,152674100,7260,7260,7260,7260,150
20240604,093900,151585100,7250,7200,7250,7200,657
20240604,093800,146824800,7230,7230,7230,7230,282
20240604,093700,144785940,7230,7200,7230,7190,204
20240604,093600,143316050,7200,7200,7200,7200,73
20240604,093500,142790450,7200,7200,7200,7200,1
20240604,093400,142783250,7190,7190,7190,7190,0
20240604,093300,142783250,7190,7190,7190,7190,2
20240604,093200,142768870,7140,7140,7140,7140,0
20240604,093100,142768870,7140,7140,7140,7140,0
20240604,093000,142768870,7140,7140,7140,7140,0
20240604,092900,142768870,7140,7140,7140,7140,0
20240604,092800,142768870,7140,7150,7150,7140,224
20240604,092700,141168360,7150,7150,7150,7150,0
20240604,092600,141168360,7150,7180,7180,7150,122
20240604,092500,140296000,7170,7170,7170,7170,2
20240604,092400,140281660,7120,7150,7170,7120,3729
20240604,092300,113689440,7150,7170,7170,7150,751
20240604,092200,108317200,7160,7160,7160,7160,0
20240604,092100,108317200,7160,7180,7180,7160,409
20240604,092000,105384180,7190,7200,7200,7190,952
20240604,091900,98529990,7200,7200,7210,7200,168
20240604,091800,97319990,7200,7210,7210,7200,270
20240604,091700,95375550,7200,7240,7240,7200,106
20240604,091600,94611670,7240,7240,7240,7210,6237
20240604,091500,49519800,7240,7240,7250,7230,1944
20240604,091400,35454470,7240,7250,7250,7240,168
20240604,091300,34236720,7240,7240,7240,7240,32
20240604,091200,34005040,7240,7240,7240,7240,3
20240604,091100,33983320,7230,7230,7230,7230,4
20240604,091000,33954400,7230,7230,7230,7230,98
20240604,090900,33245860,7250,7250,7250,7250,24
20240604,090800,33071860,7250,7250,7250,7250,33
20240604,090700,32832610,7240,7240,7240,7240,0
20240604,090600,32832610,7240,7230,7240,7230,709
20240604,090500,27706480,7230,7230,7230,7230,30
20240604,090400,27489580,7230,7280,7300,7230,1037
20240604,090300,19953240,7280,7270,7280,7270,98
20240604,090200,19240740,7270,7270,7270,7270,25
20240604,090100,19058990,7280,7300,7300,7230,38
20240604,090000,18783830,7260,7230,7300,7220,2598