stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,183300,170832935,806,806,806,806,7695
20240604,183200,170832935,806,806,806,806,0
20240604,183100,170832935,806,806,806,806,0
20240604,183000,170832935,806,806,806,806,0
20240604,182900,170832935,806,806,806,806,0
20240604,182800,170832935,806,806,806,806,0
20240604,182700,170832935,806,806,806,806,0
20240604,182600,170832935,806,806,806,806,0
20240604,182500,170832935,806,806,806,806,0
20240604,182400,170832935,806,806,806,806,0
20240604,182300,170832935,806,806,806,806,0
20240604,182200,170832935,806,806,806,806,0
20240604,182100,170832935,806,806,806,806,0
20240604,182000,170832935,806,806,806,806,0
20240604,181900,170832935,806,806,806,806,0
20240604,181800,170832935,806,806,806,806,0
20240604,181700,170832935,806,806,806,806,0
20240604,181600,170832935,806,806,806,806,0
20240604,181500,170832935,806,806,806,806,0
20240604,181400,170832935,806,806,806,806,0
20240604,181300,170832935,806,806,806,806,0
20240604,181200,170832935,806,806,806,806,0
20240604,181100,170832935,806,806,806,806,0
20240604,181000,170832935,806,806,806,806,0
20240604,180900,170832935,806,806,806,806,0
20240604,180800,170832935,806,806,806,806,0
20240604,180700,170832935,806,806,806,806,0
20240604,180600,170832935,806,806,806,806,0
20240604,180500,170832935,806,806,806,806,0
20240604,180400,170832935,806,806,806,806,0
20240604,180300,170832935,806,806,806,806,7695
20240604,180200,170832935,806,806,806,806,0
20240604,180100,170832935,806,806,806,806,0
20240604,180000,170832935,806,806,806,806,0
20240604,175900,170832935,806,806,806,806,0
20240604,175800,170832935,806,806,806,806,0
20240604,175700,170832935,806,806,806,806,0
20240604,175600,170832935,806,806,806,806,0
20240604,175500,170832935,806,806,806,806,0
20240604,175400,170832935,806,806,806,806,0
20240604,175300,170832935,806,806,806,806,0
20240604,175200,170832935,806,806,806,806,0
20240604,175100,170832935,806,806,806,806,0
20240604,175000,170832935,806,806,806,806,0
20240604,174900,170832935,806,806,806,806,0
20240604,174800,170832935,806,806,806,806,0
20240604,174700,170832935,806,806,806,806,0
20240604,174600,170832935,806,806,806,806,0
20240604,174500,170832935,806,806,806,806,0
20240604,174400,170832935,806,806,806,806,0
20240604,174300,170832935,806,806,806,806,0
20240604,174200,170832935,806,806,806,806,0
20240604,174100,170832935,806,806,806,806,0
20240604,174000,170832935,806,806,806,806,0
20240604,173900,170832935,806,806,806,806,0
20240604,173800,170832935,806,806,806,806,0
20240604,173700,170832935,806,806,806,806,0
20240604,173600,170832935,806,806,806,806,0
20240604,173500,170832935,806,806,806,806,0
20240604,173400,170832935,806,806,806,806,0
20240604,173300,170832935,806,806,806,806,7695
20240604,173200,170832935,806,806,806,806,0
20240604,173100,170832935,806,806,806,806,0
20240604,173000,170832935,806,806,806,806,0
20240604,172900,170832935,806,806,806,806,0
20240604,172800,170832935,806,806,806,806,0
20240604,172700,170832935,806,806,806,806,0
20240604,172600,170832935,806,806,806,806,0
20240604,172500,170832935,806,806,806,806,0
20240604,172400,170832935,806,806,806,806,0
20240604,172300,170832935,806,806,806,806,0
20240604,172200,170832935,806,806,806,806,0
20240604,172100,170832935,806,806,806,806,0
20240604,172000,170832935,806,806,806,806,0
20240604,171900,170832935,806,806,806,806,0
20240604,171800,170832935,806,806,806,806,0
20240604,171700,170832935,806,806,806,806,0
20240604,171600,170832935,806,806,806,806,0
20240604,171500,170832935,806,806,806,806,0
20240604,171400,170832935,806,806,806,806,0
20240604,171300,170832935,806,806,806,806,0
20240604,171200,170832935,806,806,806,806,0
20240604,171100,170832935,806,806,806,806,0
20240604,171000,170832935,806,806,806,806,0
20240604,170900,170832935,806,806,806,806,0
20240604,170800,170832935,806,806,806,806,0
20240604,170700,170832935,806,806,806,806,0
20240604,170600,170832935,806,806,806,806,0
20240604,170500,170832935,806,806,806,806,0
20240604,170400,170832935,806,806,806,806,0
20240604,170300,170832935,806,806,806,806,7695
20240604,170200,170832935,806,806,806,806,0
20240604,170100,170832935,806,806,806,806,0
20240604,170000,170832935,806,806,806,806,0
20240604,165900,170832935,806,806,806,806,0
20240604,165800,170832935,806,806,806,806,0
20240604,165700,170832935,806,806,806,806,0
20240604,165600,170832935,806,806,806,806,0
20240604,165500,170832935,806,806,806,806,0
20240604,165400,170832935,806,806,806,806,0
20240604,165300,170832935,806,806,806,806,0
20240604,165200,170832935,806,806,806,806,0
20240604,165100,170832935,806,806,806,806,0
20240604,165000,170832935,806,806,806,806,0
20240604,164900,170832935,806,806,806,806,0
20240604,164800,170832935,806,806,806,806,0
20240604,164700,170832935,806,806,806,806,0
20240604,164600,170832935,806,806,806,806,0
20240604,164500,170832935,806,806,806,806,0
20240604,164400,170832935,806,806,806,806,0
20240604,164300,170832935,806,806,806,806,0
20240604,164200,170832935,806,806,806,806,0
20240604,164100,170832935,806,806,806,806,0
20240604,164000,170832935,806,806,806,806,0
20240604,163900,170832935,806,806,806,806,0
20240604,163800,170832935,806,806,806,806,0
20240604,163700,170832935,806,806,806,806,0
20240604,163600,170832935,806,806,806,806,0
20240604,163500,170832935,806,806,806,806,0
20240604,163400,170832935,806,806,806,806,0
20240604,163300,170832935,806,806,806,806,7695
20240604,163200,170832935,806,806,806,806,0
20240604,163100,170832935,806,806,806,806,0
20240604,163000,170832935,806,806,806,806,0
20240604,162900,170832935,806,806,806,806,0
20240604,162800,170832935,806,806,806,806,0
20240604,162700,170832935,806,806,806,806,0
20240604,162600,170832935,806,806,806,806,0
20240604,162500,170832935,806,806,806,806,0
20240604,162400,170832935,806,806,806,806,0
20240604,162300,170832935,806,806,806,806,0
20240604,162200,170832935,806,806,806,806,0
20240604,162100,170832935,806,806,806,806,0
20240604,162000,170832935,806,806,806,806,0
20240604,161900,170832935,806,806,806,806,0
20240604,161800,170832935,806,806,806,806,0
20240604,161700,170832935,806,806,806,806,0
20240604,161600,170832935,806,806,806,806,0
20240604,161500,170832935,806,806,806,806,0
20240604,161400,170832935,806,806,806,806,0
20240604,161300,170832935,806,806,806,806,0
20240604,161200,170832935,806,806,806,806,0
20240604,161100,170832935,806,806,806,806,0
20240604,161000,170832935,806,806,806,806,0
20240604,160900,170832935,806,806,806,806,0
20240604,160800,170832935,806,806,806,806,0
20240604,160700,170832935,806,806,806,806,0
20240604,160600,170832935,806,806,806,806,0
20240604,160500,170832935,806,806,806,806,0
20240604,160400,170832935,806,806,806,806,0
20240604,160300,170832935,806,806,806,806,7695
20240604,160200,170832935,806,806,806,806,0
20240604,160100,170832935,806,806,806,806,0
20240604,160000,170832935,806,806,806,806,0
20240604,155900,170832935,806,806,806,806,0
20240604,155800,170832935,806,806,806,806,0
20240604,155700,170832935,806,806,806,806,0
20240604,155600,170832935,806,806,806,806,0
20240604,155500,170832935,806,806,806,806,0
20240604,155400,170832935,806,806,806,806,0
20240604,155300,170832935,806,806,806,806,0
20240604,155200,170832935,806,806,806,806,0
20240604,155100,170832935,806,806,806,806,0
20240604,155000,170832935,806,806,806,806,0
20240604,154900,170832935,806,806,806,806,0
20240604,154800,170832935,806,806,806,806,0
20240604,154700,170832935,806,806,806,806,0
20240604,154600,170832935,806,806,806,806,0
20240604,154500,170832935,806,806,806,806,0
20240604,154400,170832935,806,806,806,806,0
20240604,154300,170832935,806,806,806,806,0
20240604,154200,170832935,806,806,806,806,0
20240604,154100,170832935,806,806,806,806,0
20240604,154000,170832935,806,806,806,806,0
20240604,153900,170832935,806,806,806,806,0
20240604,153800,170832935,806,806,806,806,0
20240604,153700,170832935,806,806,806,806,0
20240604,153600,170832935,806,806,806,806,0
20240604,153500,170832935,806,806,806,806,0
20240604,153400,170832935,806,806,806,806,0
20240604,153300,170832935,806,806,806,806,7695
20240604,153200,170832935,806,806,806,806,0
20240604,153100,170832935,806,806,806,806,0
20240604,153000,170832935,806,806,806,806,7695
20240604,152900,164630765,824,824,824,824,0
20240604,152800,164630765,824,824,824,824,0
20240604,152700,164630765,824,824,824,824,0
20240604,152600,164630765,824,824,824,824,0
20240604,152500,164630765,824,824,824,824,0
20240604,152400,164630765,824,824,824,824,0
20240604,152300,164630765,824,824,824,824,0
20240604,152200,164630765,824,824,824,824,0
20240604,152100,164630765,824,824,824,824,0
20240604,152000,164630765,824,824,824,824,0
20240604,151900,164630765,824,828,828,824,5736
20240604,151800,159898190,829,832,832,829,5
20240604,151700,159894036,826,829,829,826,597
20240604,151600,159400293,830,831,831,830,161
20240604,151500,159266543,831,836,836,831,69
20240604,151400,159209115,835,835,835,835,0
20240604,151300,159209115,835,835,835,835,0
20240604,151200,159209115,835,835,835,835,104
20240604,151100,159122275,837,837,837,837,0
20240604,151000,159122275,837,837,837,837,0
20240604,150900,159122275,837,837,837,837,0
20240604,150800,159122275,837,837,837,837,0
20240604,150700,159122275,837,837,837,837,0
20240604,150600,159122275,837,837,837,837,0
20240604,150500,159122275,837,837,837,837,0
20240604,150400,159122275,837,835,837,835,45
20240604,150300,159084698,835,835,835,835,0
20240604,150200,159084698,835,835,835,835,0
20240604,150100,159084698,835,834,835,834,200
20240604,150000,158917853,834,834,834,834,0
20240604,145900,158917853,834,834,834,834,10
20240604,145800,158909513,834,834,834,834,1
20240604,145700,158908679,834,834,834,834,0
20240604,145600,158908679,834,834,834,834,0
20240604,145500,158908679,834,834,834,834,0
20240604,145400,158908679,834,834,834,834,200
20240604,145300,158741879,834,834,834,834,0
20240604,145200,158741879,834,834,834,834,1
20240604,145100,158741045,833,833,833,833,1
20240604,145000,158740212,834,834,834,834,0
20240604,144900,158740212,834,834,834,834,1
20240604,144800,158739378,828,828,828,828,0
20240604,144700,158739378,828,828,828,828,0
20240604,144600,158739378,828,828,828,828,0
20240604,144500,158739378,828,828,828,828,0
20240604,144400,158739378,828,828,828,828,0
20240604,144300,158739378,828,828,828,828,147
20240604,144200,158617662,826,826,826,826,0
20240604,144100,158617662,826,827,828,826,2142
20240604,144000,156845717,828,828,828,828,0
20240604,143900,156845717,828,828,828,828,5
20240604,143800,156841577,828,828,828,828,1
20240604,143700,156840749,826,826,826,826,0
20240604,143600,156840749,826,826,826,826,0
20240604,143500,156840749,826,826,826,826,0
20240604,143400,156840749,826,826,826,826,0
20240604,143300,156840749,826,828,828,826,633
20240604,143200,156317394,828,828,828,828,0
20240604,143100,156317394,828,828,828,827,131
20240604,143000,156208927,828,832,832,828,1601
20240604,142900,154883175,832,832,832,832,56
20240604,142800,154836583,827,827,827,827,0
20240604,142700,154836583,827,827,827,827,0
20240604,142600,154836583,827,827,827,827,0
20240604,142500,154836583,827,827,827,827,0
20240604,142400,154836583,827,827,827,827,0
20240604,142300,154836583,827,827,827,827,0
20240604,142200,154836583,827,827,827,827,11
20240604,142100,154827486,826,831,831,826,8533
20240604,142000,147764255,832,832,832,832,0
20240604,141900,147764255,832,832,832,832,10
20240604,141800,147755935,832,832,832,832,0
20240604,141700,147755935,832,832,832,832,1
20240604,141600,147755103,832,832,832,832,0
20240604,141500,147755103,832,832,832,832,10
20240604,141400,147746783,832,832,832,832,20
20240604,141300,147730143,832,833,833,832,5
20240604,141200,147725982,829,835,835,829,6888
20240604,141100,141999743,835,834,835,834,1280
20240604,141000,140932222,834,834,834,834,2
20240604,140900,140930554,837,835,837,834,1235
20240604,140800,139899825,835,835,835,835,152
20240604,140700,139772905,835,835,835,835,120
20240604,140600,139672705,835,836,836,835,625
20240604,140500,139150592,837,837,837,837,0
20240604,140400,139150592,837,837,837,836,1399
20240604,140300,137980131,838,838,838,838,2
20240604,140200,137978455,839,839,839,839,0
20240604,140100,137978455,839,838,839,835,11315
20240604,140000,128521927,835,842,842,835,14916
20240604,135900,115996140,846,846,846,846,0
20240604,135800,115996140,846,844,846,844,1721
20240604,135700,114541784,841,841,841,841,0
20240604,135600,114541784,841,843,844,838,1941
20240604,135500,112906817,843,850,851,843,4790
20240604,135400,108860528,850,852,856,850,445
20240604,135300,108481823,851,851,851,851,1
20240604,135200,108480972,850,854,862,849,9486
20240604,135100,100377504,854,879,879,853,15353
20240604,135000,87086424,881,846,892,846,59490
20240604,134900,35030655,843,839,843,839,29830
20240604,134800,9981049,839,839,839,839,0
20240604,134700,9981049,839,839,839,839,0
20240604,134600,9981049,839,839,839,839,0
20240604,134500,9981049,839,839,839,839,0
20240604,134400,9981049,839,839,839,839,0
20240604,134300,9981049,839,839,839,839,0
20240604,134200,9981049,839,839,839,839,0
20240604,134100,9981049,839,839,839,839,0
20240604,134000,9981049,839,839,839,839,0
20240604,133900,9981049,839,839,839,839,0
20240604,133800,9981049,839,839,839,839,1
20240604,133700,9980210,836,836,836,836,0
20240604,133600,9980210,836,836,836,836,0
20240604,133500,9980210,836,836,836,836,82
20240604,133400,9911658,839,839,839,839,0
20240604,133300,9911658,839,839,839,839,0
20240604,133200,9911658,839,839,839,839,0
20240604,133100,9911658,839,839,839,839,0
20240604,133000,9911658,839,839,839,839,0
20240604,132900,9911658,839,839,839,839,0
20240604,132800,9911658,839,839,839,839,0
20240604,132700,9911658,839,839,839,839,0
20240604,132600,9911658,839,839,839,839,0
20240604,132500,9911658,839,839,839,839,0
20240604,132400,9911658,839,839,839,839,0
20240604,132300,9911658,839,839,839,839,0
20240604,132200,9911658,839,839,839,839,0
20240604,132100,9911658,839,839,839,839,105
20240604,132000,9823563,839,839,839,839,0
20240604,131900,9823563,839,839,839,839,0
20240604,131800,9823563,839,839,839,839,0
20240604,131700,9823563,839,839,839,839,0
20240604,131600,9823563,839,839,839,839,0
20240604,131500,9823563,839,839,839,839,0
20240604,131400,9823563,839,839,839,839,0
20240604,131300,9823563,839,839,839,839,0
20240604,131200,9823563,839,839,839,839,0
20240604,131100,9823563,839,839,839,839,0
20240604,131000,9823563,839,839,839,839,0
20240604,130900,9823563,839,839,839,839,0
20240604,130800,9823563,839,839,839,839,0
20240604,130700,9823563,839,839,839,839,0
20240604,130600,9823563,839,839,839,839,0
20240604,130500,9823563,839,839,839,839,1
20240604,130400,9822724,839,839,839,839,0
20240604,130300,9822724,839,839,839,839,0
20240604,130200,9822724,839,835,839,835,1273
20240604,130100,8755005,835,835,835,835,600
20240604,130000,8254005,839,839,839,839,0
20240604,125900,8254005,839,839,839,839,0
20240604,125800,8254005,839,839,839,839,0
20240604,125700,8254005,839,839,839,839,0
20240604,125600,8254005,839,839,839,839,0
20240604,125500,8254005,839,839,839,839,50
20240604,125400,8212055,834,839,839,834,39
20240604,125300,8179479,839,839,839,839,0
20240604,125200,8179479,839,839,839,839,0
20240604,125100,8179479,839,839,839,839,0
20240604,125000,8179479,839,839,839,839,0
20240604,124900,8179479,839,839,839,839,0
20240604,124800,8179479,839,839,839,839,0
20240604,124700,8179479,839,839,839,839,0
20240604,124600,8179479,839,839,839,839,0
20240604,124500,8179479,839,839,839,839,0
20240604,124400,8179479,839,839,839,839,0
20240604,124300,8179479,839,839,839,839,10
20240604,124200,8171089,839,839,839,839,0
20240604,124100,8171089,839,839,839,839,0
20240604,124000,8171089,839,839,839,839,0
20240604,123900,8171089,839,839,839,839,0
20240604,123800,8171089,839,839,839,839,0
20240604,123700,8171089,839,839,839,839,0
20240604,123600,8171089,839,839,839,839,0
20240604,123500,8171089,839,839,839,839,0
20240604,123400,8171089,839,839,839,839,1
20240604,123300,8170250,834,834,834,834,0
20240604,123200,8170250,834,834,834,834,0
20240604,123100,8170250,834,834,834,834,0
20240604,123000,8170250,834,834,834,834,0
20240604,122900,8170250,834,834,834,834,82
20240604,122800,8101862,834,835,835,834,1339
20240604,122700,6984739,835,835,835,835,0
20240604,122600,6984739,835,835,835,835,0
20240604,122500,6984739,835,835,835,835,0
20240604,122400,6984739,835,838,838,835,1630
20240604,122300,5623680,839,839,839,839,0
20240604,122200,5623680,839,839,839,839,0
20240604,122100,5623680,839,839,839,839,0
20240604,122000,5623680,839,839,839,839,30
20240604,121900,5598510,839,839,839,839,0
20240604,121800,5598510,839,839,839,839,0
20240604,121700,5598510,839,839,839,839,0
20240604,121600,5598510,839,839,839,839,0
20240604,121500,5598510,839,839,839,839,0
20240604,121400,5598510,839,839,839,839,0
20240604,121300,5598510,839,839,839,839,0
20240604,121200,5598510,839,839,839,839,0
20240604,121100,5598510,839,839,839,839,0
20240604,121000,5598510,839,839,839,839,0
20240604,120900,5598510,839,839,839,839,0
20240604,120800,5598510,839,839,839,839,0
20240604,120700,5598510,839,839,839,839,0
20240604,120600,5598510,839,839,839,839,0
20240604,120500,5598510,839,839,839,839,0
20240604,120400,5598510,839,839,839,839,0
20240604,120300,5598510,839,839,839,839,0
20240604,120200,5598510,839,839,839,839,0
20240604,120100,5598510,839,839,839,839,0
20240604,120000,5598510,839,839,839,839,0
20240604,115900,5598510,839,839,839,839,1
20240604,115800,5597671,834,834,834,834,0
20240604,115700,5597671,834,834,834,834,0
20240604,115600,5597671,834,835,835,834,82
20240604,115500,5529224,841,841,841,841,0
20240604,115400,5529224,841,841,841,841,4
20240604,115300,5525860,841,841,841,841,0
20240604,115200,5525860,841,841,841,841,0
20240604,115100,5525860,841,841,841,841,0
20240604,115000,5525860,841,841,841,841,0
20240604,114900,5525860,841,841,841,841,111
20240604,114800,5432509,841,841,841,841,0
20240604,114700,5432509,841,841,841,841,0
20240604,114600,5432509,841,841,841,841,0
20240604,114500,5432509,841,841,841,841,0
20240604,114400,5432509,841,841,841,841,0
20240604,114300,5432509,841,841,841,841,0
20240604,114200,5432509,841,841,841,841,0
20240604,114100,5432509,841,841,841,841,3
20240604,114000,5429986,841,841,841,841,0
20240604,113900,5429986,841,841,841,841,0
20240604,113800,5429986,841,841,841,841,0
20240604,113700,5429986,841,841,841,841,0
20240604,113600,5429986,841,841,841,841,0
20240604,113500,5429986,841,841,841,841,0
20240604,113400,5429986,841,841,841,841,0
20240604,113300,5429986,841,841,841,841,0
20240604,113200,5429986,841,841,841,841,0
20240604,113100,5429986,841,841,841,841,0
20240604,113000,5429986,841,841,841,841,0
20240604,112900,5429986,841,841,841,841,0
20240604,112800,5429986,841,841,841,841,0
20240604,112700,5429986,841,841,841,841,0
20240604,112600,5429986,841,841,841,841,0
20240604,112500,5429986,841,841,841,841,0
20240604,112400,5429986,841,841,841,841,0
20240604,112300,5429986,841,835,841,834,83
20240604,112200,5360745,841,841,841,841,0
20240604,112100,5360745,841,841,841,841,0
20240604,112000,5360745,841,841,841,841,0
20240604,111900,5360745,841,841,841,841,0
20240604,111800,5360745,841,841,841,841,0
20240604,111700,5360745,841,841,841,841,0
20240604,111600,5360745,841,841,841,841,0
20240604,111500,5360745,841,841,841,841,1339
20240604,111400,4234646,841,841,841,841,0
20240604,111300,4234646,841,841,841,841,0
20240604,111200,4234646,841,841,841,841,0
20240604,111100,4234646,841,841,841,841,0
20240604,111000,4234646,841,841,841,841,0
20240604,110900,4234646,841,841,841,841,0
20240604,110800,4234646,841,841,841,841,0
20240604,110700,4234646,841,841,841,841,0
20240604,110600,4234646,841,841,841,841,0
20240604,110500,4234646,841,841,841,841,0
20240604,110400,4234646,841,841,841,841,0
20240604,110300,4234646,841,841,841,841,0
20240604,110200,4234646,841,841,841,841,0
20240604,110100,4234646,841,841,841,841,0
20240604,110000,4234646,841,841,841,841,0
20240604,105900,4234646,841,841,841,841,0
20240604,105800,4234646,841,841,841,841,0
20240604,105700,4234646,841,841,841,841,0
20240604,105600,4234646,841,841,841,841,1
20240604,105500,4233805,834,834,834,834,0
20240604,105400,4233805,834,834,834,834,0
20240604,105300,4233805,834,834,834,834,0
20240604,105200,4233805,834,834,834,834,0
20240604,105100,4233805,834,834,834,834,0
20240604,105000,4233805,834,840,840,834,82
20240604,104900,4165252,841,841,841,841,0
20240604,104800,4165252,841,841,841,841,0
20240604,104700,4165252,841,841,841,841,0
20240604,104600,4165252,841,840,841,840,2
20240604,104500,4163571,841,841,841,841,0
20240604,104400,4163571,841,841,841,841,0
20240604,104300,4163571,841,841,841,841,0
20240604,104200,4163571,841,841,841,841,0
20240604,104100,4163571,841,841,841,841,0
20240604,104000,4163571,841,841,841,841,0
20240604,103900,4163571,841,841,841,841,0
20240604,103800,4163571,841,841,841,841,0
20240604,103700,4163571,841,841,841,841,0
20240604,103600,4163571,841,841,841,841,0
20240604,103500,4163571,841,841,841,841,0
20240604,103400,4163571,841,841,841,841,0
20240604,103300,4163571,841,841,841,841,0
20240604,103200,4163571,841,841,841,841,0
20240604,103100,4163571,841,841,841,841,0
20240604,103000,4163571,841,841,841,841,0
20240604,102900,4163571,841,841,841,841,0
20240604,102800,4163571,841,841,841,841,0
20240604,102700,4163571,841,841,841,841,0
20240604,102600,4163571,841,841,841,841,0
20240604,102500,4163571,841,841,841,841,0
20240604,102400,4163571,841,841,841,841,0
20240604,102300,4163571,841,841,841,841,0
20240604,102200,4163571,841,841,841,841,1
20240604,102100,4162730,834,834,834,834,0
20240604,102000,4162730,834,834,834,834,0
20240604,101900,4162730,834,834,834,834,0
20240604,101800,4162730,834,834,834,834,832
20240604,101700,3468842,834,834,834,834,82
20240604,101600,3400454,841,841,841,841,0
20240604,101500,3400454,841,841,841,841,0
20240604,101400,3400454,841,841,841,841,0
20240604,101300,3400454,841,841,841,841,0
20240604,101200,3400454,841,841,841,841,0
20240604,101100,3400454,841,841,841,841,0
20240604,101000,3400454,841,841,841,841,0
20240604,100900,3400454,841,841,841,841,0
20240604,100800,3400454,841,841,841,841,0
20240604,100700,3400454,841,841,841,841,0
20240604,100600,3400454,841,841,841,841,0
20240604,100500,3400454,841,841,841,841,0
20240604,100400,3400454,841,841,841,841,0
20240604,100300,3400454,841,841,841,841,0
20240604,100200,3400454,841,841,841,841,0
20240604,100100,3400454,841,841,841,841,0
20240604,100000,3400454,841,841,841,841,5
20240604,095900,3396249,841,841,841,841,0
20240604,095800,3396249,841,841,841,841,0
20240604,095700,3396249,841,841,841,841,0
20240604,095600,3396249,841,841,841,841,0
20240604,095500,3396249,841,841,841,841,0
20240604,095400,3396249,841,841,841,841,0
20240604,095300,3396249,841,841,841,841,10
20240604,095200,3387839,840,840,840,840,0
20240604,095100,3387839,840,839,840,839,652
20240604,095000,2840456,839,839,839,839,1
20240604,094900,2839617,839,839,839,839,0
20240604,094800,2839617,839,839,839,839,0
20240604,094700,2839617,839,839,839,839,2
20240604,094600,2837939,834,834,834,834,0
20240604,094500,2837939,834,834,834,834,0
20240604,094400,2837939,834,839,840,834,393
20240604,094300,2508302,840,840,840,840,0
20240604,094200,2508302,840,840,840,840,5
20240604,094100,2504102,840,840,840,840,0
20240604,094000,2504102,840,840,840,840,0
20240604,093900,2504102,840,840,840,840,0
20240604,093800,2504102,840,840,840,840,0
20240604,093700,2504102,840,840,840,840,1
20240604,093600,2503262,840,840,840,840,5
20240604,093500,2499062,834,834,834,834,1
20240604,093400,2498228,834,836,836,834,1500
20240604,093300,1246608,835,835,835,835,0
20240604,093200,1246608,835,835,835,835,0
20240604,093100,1246608,835,839,839,835,333
20240604,093000,968515,840,840,840,840,30
20240604,092900,943315,840,840,840,840,0
20240604,092800,943315,840,840,840,840,0
20240604,092700,943315,840,840,840,840,0
20240604,092600,943315,840,840,840,840,5
20240604,092500,939115,840,840,840,840,0
20240604,092400,939115,840,840,840,840,0
20240604,092300,939115,840,840,840,840,0
20240604,092200,939115,840,840,840,840,3
20240604,092100,936595,840,840,840,840,0
20240604,092000,936595,840,840,840,840,1
20240604,091900,935755,840,840,840,840,0
20240604,091800,935755,840,840,840,840,0
20240604,091700,935755,840,840,840,840,1
20240604,091600,934915,840,840,840,840,1104
20240604,091500,7555,838,838,838,838,0
20240604,091400,7555,838,838,838,838,0
20240604,091300,7555,838,838,838,838,0
20240604,091200,7555,838,838,838,838,0
20240604,091100,7555,838,838,838,838,0
20240604,091000,7555,838,838,838,838,0
20240604,090900,7555,838,838,838,838,0
20240604,090800,7555,838,838,838,838,0
20240604,090700,7555,838,838,838,838,0
20240604,090600,7555,838,838,838,838,0
20240604,090500,7555,838,838,838,838,0
20240604,090400,7555,838,838,838,838,1
20240604,090300,6717,838,838,838,838,0
20240604,090200,6717,838,838,838,838,0
20240604,090100,6717,838,839,839,838,2
20240604,090000,5040,840,840,840,840,6