stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,183400,181119440,1848,1848,1848,1848,1181
20240603,183300,181119440,1848,1848,1848,1848,0
20240603,183200,181119440,1848,1848,1848,1848,0
20240603,183100,181119440,1848,1848,1848,1848,0
20240603,183000,181119440,1848,1848,1848,1848,0
20240603,182900,181119440,1848,1848,1848,1848,0
20240603,182800,181119440,1848,1848,1848,1848,0
20240603,182700,181119440,1848,1848,1848,1848,0
20240603,182600,181119440,1848,1848,1848,1848,0
20240603,182500,181119440,1848,1848,1848,1848,0
20240603,182400,181119440,1848,1848,1848,1848,0
20240603,182300,181119440,1848,1848,1848,1848,0
20240603,182200,181119440,1848,1848,1848,1848,0
20240603,182100,181119440,1848,1848,1848,1848,0
20240603,182000,181119440,1848,1848,1848,1848,0
20240603,181900,181119440,1848,1848,1848,1848,0
20240603,181800,181119440,1848,1848,1848,1848,0
20240603,181700,181119440,1848,1848,1848,1848,0
20240603,181600,181119440,1848,1848,1848,1848,0
20240603,181500,181119440,1848,1848,1848,1848,0
20240603,181400,181119440,1848,1848,1848,1848,0
20240603,181300,181119440,1848,1848,1848,1848,0
20240603,181200,181119440,1848,1848,1848,1848,0
20240603,181100,181119440,1848,1848,1848,1848,0
20240603,181000,181119440,1848,1848,1848,1848,0
20240603,180900,181119440,1848,1848,1848,1848,0
20240603,180800,181119440,1848,1848,1848,1848,0
20240603,180700,181119440,1848,1848,1848,1848,0
20240603,180600,181119440,1848,1848,1848,1848,0
20240603,180500,181119440,1848,1848,1848,1848,0
20240603,180400,181119440,1848,1848,1848,1848,1181
20240603,180300,181119440,1848,1848,1848,1848,0
20240603,180200,181119440,1848,1848,1848,1848,0
20240603,180100,181119440,1848,1848,1848,1848,0
20240603,180000,181119440,1848,1848,1848,1848,0
20240603,175900,181119440,1848,1848,1848,1848,0
20240603,175800,181119440,1848,1848,1848,1848,0
20240603,175700,181119440,1848,1848,1848,1848,0
20240603,175600,181119440,1848,1848,1848,1848,0
20240603,175500,181119440,1848,1848,1848,1848,0
20240603,175400,181119440,1848,1848,1848,1848,0
20240603,175300,181119440,1848,1848,1848,1848,0
20240603,175200,181119440,1848,1848,1848,1848,0
20240603,175100,181119440,1848,1848,1848,1848,0
20240603,175000,181119440,1848,1848,1848,1848,0
20240603,174900,181119440,1848,1848,1848,1848,0
20240603,174800,181119440,1848,1848,1848,1848,0
20240603,174700,181119440,1848,1848,1848,1848,0
20240603,174600,181119440,1848,1848,1848,1848,0
20240603,174500,181119440,1848,1848,1848,1848,0
20240603,174400,181119440,1848,1848,1848,1848,0
20240603,174300,181119440,1848,1848,1848,1848,0
20240603,174200,181119440,1848,1848,1848,1848,0
20240603,174100,181119440,1848,1848,1848,1848,0
20240603,174000,181119440,1848,1848,1848,1848,0
20240603,173900,181119440,1848,1848,1848,1848,0
20240603,173800,181119440,1848,1848,1848,1848,0
20240603,173700,181119440,1848,1848,1848,1848,0
20240603,173600,181119440,1848,1848,1848,1848,0
20240603,173500,181119440,1848,1848,1848,1848,0
20240603,173400,181119440,1848,1848,1848,1848,1181
20240603,173300,181119440,1848,1848,1848,1848,0
20240603,173200,181119440,1848,1848,1848,1848,0
20240603,173100,181119440,1848,1848,1848,1848,0
20240603,173000,181119440,1848,1848,1848,1848,0
20240603,172900,181119440,1848,1848,1848,1848,0
20240603,172800,181119440,1848,1848,1848,1848,0
20240603,172700,181119440,1848,1848,1848,1848,0
20240603,172600,181119440,1848,1848,1848,1848,0
20240603,172500,181119440,1848,1848,1848,1848,0
20240603,172400,181119440,1848,1848,1848,1848,0
20240603,172300,181119440,1848,1848,1848,1848,0
20240603,172200,181119440,1848,1848,1848,1848,0
20240603,172100,181119440,1848,1848,1848,1848,0
20240603,172000,181119440,1848,1848,1848,1848,0
20240603,171900,181119440,1848,1848,1848,1848,0
20240603,171800,181119440,1848,1848,1848,1848,0
20240603,171700,181119440,1848,1848,1848,1848,0
20240603,171600,181119440,1848,1848,1848,1848,0
20240603,171500,181119440,1848,1848,1848,1848,0
20240603,171400,181119440,1848,1848,1848,1848,0
20240603,171300,181119440,1848,1848,1848,1848,0
20240603,171200,181119440,1848,1848,1848,1848,0
20240603,171100,181119440,1848,1848,1848,1848,0
20240603,171000,181119440,1848,1848,1848,1848,0
20240603,170900,181119440,1848,1848,1848,1848,0
20240603,170800,181119440,1848,1848,1848,1848,0
20240603,170700,181119440,1848,1848,1848,1848,0
20240603,170600,181119440,1848,1848,1848,1848,0
20240603,170500,181119440,1848,1848,1848,1848,0
20240603,170400,181119440,1848,1848,1848,1848,1181
20240603,170300,181119440,1848,1848,1848,1848,0
20240603,170200,181119440,1848,1848,1848,1848,0
20240603,170100,181119440,1848,1848,1848,1848,0
20240603,170000,181119440,1848,1848,1848,1848,0
20240603,165900,181119440,1848,1848,1848,1848,0
20240603,165800,181119440,1848,1848,1848,1848,0
20240603,165700,181119440,1848,1848,1848,1848,0
20240603,165600,181119440,1848,1848,1848,1848,0
20240603,165500,181119440,1848,1848,1848,1848,0
20240603,165400,181119440,1848,1848,1848,1848,0
20240603,165300,181119440,1848,1848,1848,1848,0
20240603,165200,181119440,1848,1848,1848,1848,0
20240603,165100,181119440,1848,1848,1848,1848,0
20240603,165000,181119440,1848,1848,1848,1848,0
20240603,164900,181119440,1848,1848,1848,1848,0
20240603,164800,181119440,1848,1848,1848,1848,0
20240603,164700,181119440,1848,1848,1848,1848,0
20240603,164600,181119440,1848,1848,1848,1848,0
20240603,164500,181119440,1848,1848,1848,1848,0
20240603,164400,181119440,1848,1848,1848,1848,0
20240603,164300,181119440,1848,1848,1848,1848,0
20240603,164200,181119440,1848,1848,1848,1848,0
20240603,164100,181119440,1848,1848,1848,1848,0
20240603,164000,181119440,1848,1848,1848,1848,0
20240603,163900,181119440,1848,1848,1848,1848,0
20240603,163800,181119440,1848,1848,1848,1848,0
20240603,163700,181119440,1848,1848,1848,1848,0
20240603,163600,181119440,1848,1848,1848,1848,0
20240603,163500,181119440,1848,1848,1848,1848,0
20240603,163400,181119440,1848,1848,1848,1848,1181
20240603,163300,181119440,1848,1848,1848,1848,0
20240603,163200,181119440,1848,1848,1848,1848,0
20240603,163100,181119440,1848,1848,1848,1848,0
20240603,163000,181119440,1848,1848,1848,1848,0
20240603,162900,181119440,1848,1848,1848,1848,0
20240603,162800,181119440,1848,1848,1848,1848,0
20240603,162700,181119440,1848,1848,1848,1848,0
20240603,162600,181119440,1848,1848,1848,1848,0
20240603,162500,181119440,1848,1848,1848,1848,0
20240603,162400,181119440,1848,1848,1848,1848,0
20240603,162300,181119440,1848,1848,1848,1848,0
20240603,162200,181119440,1848,1848,1848,1848,0
20240603,162100,181119440,1848,1848,1848,1848,0
20240603,162000,181119440,1848,1848,1848,1848,0
20240603,161900,181119440,1848,1848,1848,1848,0
20240603,161800,181119440,1848,1848,1848,1848,0
20240603,161700,181119440,1848,1848,1848,1848,0
20240603,161600,181119440,1848,1848,1848,1848,0
20240603,161500,181119440,1848,1848,1848,1848,0
20240603,161400,181119440,1848,1848,1848,1848,0
20240603,161300,181119440,1848,1848,1848,1848,0
20240603,161200,181119440,1848,1848,1848,1848,0
20240603,161100,181119440,1848,1848,1848,1848,0
20240603,161000,181119440,1848,1848,1848,1848,0
20240603,160900,181119440,1848,1848,1848,1848,0
20240603,160800,181119440,1848,1848,1848,1848,0
20240603,160700,181119440,1848,1848,1848,1848,0
20240603,160600,181119440,1848,1848,1848,1848,0
20240603,160500,181119440,1848,1848,1848,1848,0
20240603,160400,181119440,1848,1848,1848,1848,1181
20240603,160300,181119440,1848,1848,1848,1848,0
20240603,160200,181119440,1848,1848,1848,1848,0
20240603,160100,181119440,1848,1848,1848,1848,0
20240603,160000,181119440,1848,1848,1848,1848,0
20240603,155900,181119440,1848,1848,1848,1848,0
20240603,155800,181119440,1848,1848,1848,1848,0
20240603,155700,181119440,1848,1848,1848,1848,0
20240603,155600,181119440,1848,1848,1848,1848,0
20240603,155500,181119440,1848,1848,1848,1848,0
20240603,155400,181119440,1848,1848,1848,1848,0
20240603,155300,181119440,1848,1848,1848,1848,0
20240603,155200,181119440,1848,1848,1848,1848,0
20240603,155100,181119440,1848,1848,1848,1848,0
20240603,155000,181119440,1848,1848,1848,1848,0
20240603,154900,181119440,1848,1848,1848,1848,0
20240603,154800,181119440,1848,1848,1848,1848,0
20240603,154700,181119440,1848,1848,1848,1848,0
20240603,154600,181119440,1848,1848,1848,1848,0
20240603,154500,181119440,1848,1848,1848,1848,0
20240603,154400,181119440,1848,1848,1848,1848,0
20240603,154300,181119440,1848,1848,1848,1848,0
20240603,154200,181119440,1848,1848,1848,1848,0
20240603,154100,181119440,1848,1848,1848,1848,0
20240603,154000,181119440,1848,1848,1848,1848,0
20240603,153900,181119440,1848,1848,1848,1848,0
20240603,153800,181119440,1848,1848,1848,1848,0
20240603,153700,181119440,1848,1848,1848,1848,0
20240603,153600,181119440,1848,1848,1848,1848,0
20240603,153500,181119440,1848,1848,1848,1848,0
20240603,153400,181119440,1848,1848,1848,1848,1181
20240603,153300,181119440,1848,1848,1848,1848,0
20240603,153200,181119440,1848,1848,1848,1848,0
20240603,153100,181119440,1848,1848,1848,1848,0
20240603,153000,181119440,1848,1848,1848,1848,1181
20240603,152900,178936952,1846,1846,1846,1846,0
20240603,152800,178936952,1846,1846,1846,1846,0
20240603,152700,178936952,1846,1846,1846,1846,0
20240603,152600,178936952,1846,1846,1846,1846,0
20240603,152500,178936952,1846,1846,1846,1846,0
20240603,152400,178936952,1846,1846,1846,1846,0
20240603,152300,178936952,1846,1846,1846,1846,0
20240603,152200,178936952,1846,1846,1846,1846,0
20240603,152100,178936952,1846,1846,1846,1846,0
20240603,152000,178936952,1846,1846,1846,1846,0
20240603,151900,178936952,1846,1835,1846,1835,109
20240603,151800,178736035,1845,1844,1845,1844,285
20240603,151700,178210335,1844,1844,1844,1844,0
20240603,151600,178210335,1844,1844,1844,1844,0
20240603,151500,178210335,1844,1844,1844,1844,0
20240603,151400,178210335,1844,1844,1844,1844,0
20240603,151300,178210335,1844,1844,1844,1844,0
20240603,151200,178210335,1844,1844,1844,1844,0
20240603,151100,178210335,1844,1844,1844,1844,1221
20240603,151000,175958811,1844,1843,1844,1843,2932
20240603,150900,170552303,1843,1843,1843,1843,0
20240603,150800,170552303,1843,1843,1843,1843,0
20240603,150700,170552303,1843,1843,1843,1843,0
20240603,150600,170552303,1843,1843,1843,1843,0
20240603,150500,170552303,1843,1843,1843,1843,0
20240603,150400,170552303,1843,1843,1843,1843,0
20240603,150300,170552303,1843,1843,1843,1843,300
20240603,150200,169999403,1844,1844,1844,1844,0
20240603,150100,169999403,1844,1844,1844,1844,2
20240603,150000,169995715,1843,1843,1843,1843,3000
20240603,145900,164466715,1844,1844,1844,1844,0
20240603,145800,164466715,1844,1844,1844,1844,0
20240603,145700,164466715,1844,1843,1844,1842,3921
20240603,145600,157242651,1842,1827,1842,1826,4097
20240603,145500,149703755,1841,1842,1842,1826,196
20240603,145400,149345613,1841,1836,1841,1836,5057
20240603,145300,140053160,1837,1837,1837,1837,0
20240603,145200,140053160,1837,1837,1837,1837,0
20240603,145100,140053160,1837,1837,1837,1837,0
20240603,145000,140053160,1837,1837,1837,1837,0
20240603,144900,140053160,1837,1837,1837,1837,0
20240603,144800,140053160,1837,1837,1837,1837,0
20240603,144700,140053160,1837,1837,1837,1837,0
20240603,144600,140053160,1837,1837,1837,1837,0
20240603,144500,140053160,1837,1837,1837,1837,0
20240603,144400,140053160,1837,1837,1837,1837,0
20240603,144300,140053160,1837,1837,1837,1837,0
20240603,144200,140053160,1837,1837,1837,1837,0
20240603,144100,140053160,1837,1837,1837,1837,0
20240603,144000,140053160,1837,1837,1837,1837,0
20240603,143900,140053160,1837,1837,1837,1837,10
20240603,143800,140034790,1837,1837,1837,1837,0
20240603,143700,140034790,1837,1836,1837,1836,2
20240603,143600,140031117,1823,1823,1823,1823,1
20240603,143500,140029294,1838,1838,1838,1838,0
20240603,143400,140029294,1838,1838,1838,1838,0
20240603,143300,140029294,1838,1838,1838,1838,0
20240603,143200,140029294,1838,1838,1838,1838,0
20240603,143100,140029294,1838,1838,1838,1838,0
20240603,143000,140029294,1838,1838,1838,1838,0
20240603,142900,140029294,1838,1838,1838,1838,0
20240603,142800,140029294,1838,1838,1838,1838,0
20240603,142700,140029294,1838,1838,1838,1838,0
20240603,142600,140029294,1838,1838,1838,1838,0
20240603,142500,140029294,1838,1838,1838,1838,0
20240603,142400,140029294,1838,1838,1838,1838,0
20240603,142300,140029294,1838,1838,1838,1838,0
20240603,142200,140029294,1838,1838,1838,1838,0
20240603,142100,140029294,1838,1838,1838,1838,1
20240603,142000,140027456,1837,1837,1837,1837,0
20240603,141900,140027456,1837,1837,1837,1837,0
20240603,141800,140027456,1837,1837,1837,1837,0
20240603,141700,140027456,1837,1831,1837,1831,4580
20240603,141600,131634661,1830,1830,1830,1830,1667
20240603,141500,128584051,1830,1830,1830,1830,48
20240603,141400,128496211,1830,1828,1830,1828,347
20240603,141300,127861574,1828,1816,1828,1816,3
20240603,141200,127856114,1816,1816,1816,1816,0
20240603,141100,127856114,1816,1816,1816,1816,0
20240603,141000,127856114,1816,1816,1816,1816,0
20240603,140900,127856114,1816,1816,1816,1816,0
20240603,140800,127856114,1816,1816,1816,1816,0
20240603,140700,127856114,1816,1816,1816,1816,0
20240603,140600,127856114,1816,1816,1816,1816,0
20240603,140500,127856114,1816,1816,1816,1816,66
20240603,140400,127736258,1816,1816,1816,1816,0
20240603,140300,127736258,1816,1816,1816,1816,0
20240603,140200,127736258,1816,1816,1816,1816,0
20240603,140100,127736258,1816,1816,1816,1816,0
20240603,140000,127736258,1816,1816,1816,1816,0
20240603,135900,127736258,1816,1816,1816,1816,50
20240603,135800,127645458,1829,1829,1829,1829,0
20240603,135700,127645458,1829,1829,1829,1829,0
20240603,135600,127645458,1829,1829,1829,1829,52
20240603,135500,127550350,1826,1826,1826,1826,0
20240603,135400,127550350,1826,1826,1826,1826,2259
20240603,135300,123425416,1820,1820,1820,1820,1993
20240603,135200,119798156,1825,1825,1825,1825,0
20240603,135100,119798156,1825,1825,1825,1825,0
20240603,135000,119798156,1825,1825,1825,1825,0
20240603,134900,119798156,1825,1825,1825,1825,0
20240603,134800,119798156,1825,1825,1825,1825,0
20240603,134700,119798156,1825,1825,1825,1825,0
20240603,134600,119798156,1825,1825,1825,1825,0
20240603,134500,119798156,1825,1825,1825,1825,0
20240603,134400,119798156,1825,1825,1825,1825,0
20240603,134300,119798156,1825,1825,1825,1825,0
20240603,134200,119798156,1825,1825,1825,1825,1
20240603,134100,119796331,1825,1825,1825,1825,0
20240603,134000,119796331,1825,1825,1825,1825,0
20240603,133900,119796331,1825,1825,1825,1825,0
20240603,133800,119796331,1825,1825,1825,1825,0
20240603,133700,119796331,1825,1825,1825,1825,0
20240603,133600,119796331,1825,1825,1825,1825,0
20240603,133500,119796331,1825,1825,1825,1825,0
20240603,133400,119796331,1825,1825,1825,1825,3430
20240603,133300,113536581,1825,1825,1825,1825,0
20240603,133200,113536581,1825,1825,1825,1825,0
20240603,133100,113536581,1825,1825,1825,1825,0
20240603,133000,113536581,1825,1825,1825,1825,0
20240603,132900,113536581,1825,1825,1825,1825,253
20240603,132800,113074856,1825,1825,1825,1825,0
20240603,132700,113074856,1825,1825,1825,1825,962
20240603,132600,111319206,1825,1825,1825,1825,0
20240603,132500,111319206,1825,1825,1825,1825,0
20240603,132400,111319206,1825,1825,1825,1825,0
20240603,132300,111319206,1825,1825,1825,1825,0
20240603,132200,111319206,1825,1825,1825,1825,0
20240603,132100,111319206,1825,1814,1825,1814,672
20240603,132000,110094992,1817,1817,1817,1817,180
20240603,131900,109767932,1816,1816,1816,1816,0
20240603,131800,109767932,1816,1816,1816,1816,0
20240603,131700,109767932,1816,1816,1816,1816,0
20240603,131600,109767932,1816,1816,1816,1816,0
20240603,131500,109767932,1816,1816,1816,1816,0
20240603,131400,109767932,1816,1816,1816,1816,0
20240603,131300,109767932,1816,1816,1816,1816,0
20240603,131200,109767932,1816,1816,1816,1816,0
20240603,131100,109767932,1816,1816,1816,1816,0
20240603,131000,109767932,1816,1816,1816,1816,0
20240603,130900,109767932,1816,1816,1816,1816,0
20240603,130800,109767932,1816,1816,1816,1816,0
20240603,130700,109767932,1816,1816,1816,1816,0
20240603,130600,109767932,1816,1816,1816,1816,0
20240603,130500,109767932,1816,1816,1816,1816,0
20240603,130400,109767932,1816,1816,1816,1816,0
20240603,130300,109767932,1816,1816,1816,1816,0
20240603,130200,109767932,1816,1816,1816,1816,0
20240603,130100,109767932,1816,1816,1816,1816,1200
20240603,130000,107588732,1816,1816,1816,1816,0
20240603,125900,107588732,1816,1816,1816,1816,201
20240603,125800,107223716,1816,1816,1816,1816,15
20240603,125700,107196476,1816,1816,1816,1816,0
20240603,125600,107196476,1816,1816,1816,1816,0
20240603,125500,107196476,1816,1816,1816,1816,0
20240603,125400,107196476,1816,1816,1816,1816,0
20240603,125300,107196476,1816,1816,1816,1816,0
20240603,125200,107196476,1816,1816,1816,1816,0
20240603,125100,107196476,1816,1816,1816,1816,0
20240603,125000,107196476,1816,1816,1816,1816,0
20240603,124900,107196476,1816,1816,1816,1816,0
20240603,124800,107196476,1816,1816,1816,1816,0
20240603,124700,107196476,1816,1816,1816,1816,0
20240603,124600,107196476,1816,1816,1816,1816,0
20240603,124500,107196476,1816,1816,1816,1816,0
20240603,124400,107196476,1816,1816,1816,1816,0
20240603,124300,107196476,1816,1816,1816,1816,0
20240603,124200,107196476,1816,1816,1816,1816,0
20240603,124100,107196476,1816,1816,1816,1816,0
20240603,124000,107196476,1816,1816,1816,1816,0
20240603,123900,107196476,1816,1816,1816,1816,0
20240603,123800,107196476,1816,1816,1816,1816,0
20240603,123700,107196476,1816,1816,1816,1816,0
20240603,123600,107196476,1816,1816,1816,1816,0
20240603,123500,107196476,1816,1816,1816,1816,2
20240603,123400,107192844,1816,1816,1816,1816,0
20240603,123300,107192844,1816,1816,1816,1816,0
20240603,123200,107192844,1816,1816,1816,1816,1
20240603,123100,107191028,1811,1811,1811,1811,0
20240603,123000,107191028,1811,1811,1811,1811,0
20240603,122900,107191028,1811,1811,1811,1811,0
20240603,122800,107191028,1811,1811,1811,1811,0
20240603,122700,107191028,1811,1811,1811,1811,551
20240603,122600,106193167,1816,1816,1816,1816,0
20240603,122500,106193167,1816,1816,1816,1816,0
20240603,122400,106193167,1816,1811,1816,1811,4
20240603,122300,106185913,1811,1811,1811,1811,1
20240603,122200,106184102,1814,1814,1814,1814,0
20240603,122100,106184102,1814,1814,1814,1814,0
20240603,122000,106184102,1814,1814,1814,1814,0
20240603,121900,106184102,1814,1814,1814,1814,0
20240603,121800,106184102,1814,1814,1814,1814,0
20240603,121700,106184102,1814,1814,1814,1814,0
20240603,121600,106184102,1814,1814,1814,1814,1
20240603,121500,106182288,1811,1811,1811,1811,52
20240603,121400,106088116,1811,1811,1811,1811,0
20240603,121300,106088116,1811,1811,1811,1811,0
20240603,121200,106088116,1811,1811,1811,1811,0
20240603,121100,106088116,1811,1811,1811,1811,0
20240603,121000,106088116,1811,1811,1811,1811,38
20240603,120900,106019298,1812,1812,1812,1812,0
20240603,120800,106019298,1812,1812,1812,1812,1
20240603,120700,106017486,1809,1809,1809,1809,0
20240603,120600,106017486,1809,1809,1809,1809,400
20240603,120500,105293886,1809,1809,1809,1809,0
20240603,120400,105293886,1809,1809,1809,1809,0
20240603,120300,105293886,1809,1809,1809,1809,0
20240603,120200,105293886,1809,1809,1809,1809,0
20240603,120100,105293886,1809,1809,1809,1809,0
20240603,120000,105293886,1809,1809,1809,1809,0
20240603,115900,105293886,1809,1809,1809,1809,0
20240603,115800,105293886,1809,1809,1809,1809,0
20240603,115700,105293886,1809,1809,1809,1809,0
20240603,115600,105293886,1809,1809,1809,1809,0
20240603,115500,105293886,1809,1809,1809,1809,0
20240603,115400,105293886,1809,1809,1809,1809,0
20240603,115300,105293886,1809,1809,1809,1809,0
20240603,115200,105293886,1809,1809,1809,1809,1
20240603,115100,105292077,1815,1815,1815,1815,0
20240603,115000,105292077,1815,1815,1815,1815,0
20240603,114900,105292077,1815,1815,1815,1815,0
20240603,114800,105292077,1815,1815,1815,1815,0
20240603,114700,105292077,1815,1815,1815,1815,0
20240603,114600,105292077,1815,1815,1815,1815,1
20240603,114500,105290262,1803,1803,1803,1803,0
20240603,114400,105290262,1803,1803,1803,1803,0
20240603,114300,105290262,1803,1803,1803,1803,0
20240603,114200,105290262,1803,1803,1803,1803,1
20240603,114100,105288459,1802,1802,1802,1802,0
20240603,114000,105288459,1802,1803,1803,1802,2143
20240603,113900,101424652,1815,1803,1815,1803,3
20240603,113800,101419231,1812,1812,1812,1812,0
20240603,113700,101419231,1812,1812,1812,1812,0
20240603,113600,101419231,1812,1805,1812,1802,1660
20240603,113500,98421647,1816,1816,1816,1816,0
20240603,113400,98421647,1816,1816,1816,1816,0
20240603,113300,98421647,1816,1816,1816,1816,0
20240603,113200,98421647,1816,1816,1816,1816,0
20240603,113100,98421647,1816,1816,1816,1816,0
20240603,113000,98421647,1816,1816,1816,1816,1
20240603,112900,98419831,1816,1816,1816,1816,0
20240603,112800,98419831,1816,1816,1816,1816,0
20240603,112700,98419831,1816,1816,1816,1816,0
20240603,112600,98419831,1816,1816,1816,1816,0
20240603,112500,98419831,1816,1816,1816,1816,0
20240603,112400,98419831,1816,1816,1816,1816,0
20240603,112300,98419831,1816,1816,1816,1816,0
20240603,112200,98419831,1816,1816,1816,1816,0
20240603,112100,98419831,1816,1816,1816,1816,0
20240603,112000,98419831,1816,1816,1816,1816,0
20240603,111900,98419831,1816,1816,1816,1816,0
20240603,111800,98419831,1816,1816,1816,1816,0
20240603,111700,98419831,1816,1816,1816,1816,0
20240603,111600,98419831,1816,1816,1816,1816,0
20240603,111500,98419831,1816,1816,1816,1816,20
20240603,111400,98383511,1816,1816,1816,1816,0
20240603,111300,98383511,1816,1816,1816,1816,630
20240603,111200,97239431,1819,1819,1819,1819,0
20240603,111100,97239431,1819,1819,1819,1819,0
20240603,111000,97239431,1819,1819,1819,1819,0
20240603,110900,97239431,1819,1803,1819,1803,717
20240603,110800,95936753,1797,1797,1797,1797,0
20240603,110700,95936753,1797,1797,1797,1797,0
20240603,110600,95936753,1797,1797,1797,1797,0
20240603,110500,95936753,1797,1797,1797,1797,0
20240603,110400,95936753,1797,1797,1797,1797,0
20240603,110300,95936753,1797,1814,1814,1797,27394
20240603,110200,46415152,1814,1814,1814,1814,0
20240603,110100,46415152,1814,1814,1814,1814,0
20240603,110000,46415152,1814,1814,1814,1814,0
20240603,105900,46415152,1814,1814,1814,1814,0
20240603,105800,46415152,1814,1814,1814,1814,0
20240603,105700,46415152,1814,1814,1814,1814,470
20240603,105600,45562572,1814,1814,1814,1814,0
20240603,105500,45562572,1814,1814,1814,1814,0
20240603,105400,45562572,1814,1814,1814,1814,0
20240603,105300,45562572,1814,1814,1814,1814,0
20240603,105200,45562572,1814,1814,1814,1814,0
20240603,105100,45562572,1814,1814,1814,1814,0
20240603,105000,45562572,1814,1814,1814,1814,0
20240603,104900,45562572,1814,1814,1814,1814,1000
20240603,104800,43748572,1825,1825,1825,1825,0
20240603,104700,43748572,1825,1825,1825,1825,0
20240603,104600,43748572,1825,1825,1825,1825,0
20240603,104500,43748572,1825,1825,1825,1825,0
20240603,104400,43748572,1825,1825,1825,1825,0
20240603,104300,43748572,1825,1825,1825,1825,0
20240603,104200,43748572,1825,1825,1825,1825,0
20240603,104100,43748572,1825,1825,1825,1825,0
20240603,104000,43748572,1825,1825,1825,1825,0
20240603,103900,43748572,1825,1825,1825,1825,0
20240603,103800,43748572,1825,1825,1825,1825,0
20240603,103700,43748572,1825,1825,1825,1825,200
20240603,103600,43383572,1825,1825,1825,1825,0
20240603,103500,43383572,1825,1825,1825,1825,0
20240603,103400,43383572,1825,1825,1825,1825,0
20240603,103300,43383572,1825,1825,1825,1825,0
20240603,103200,43383572,1825,1825,1825,1825,0
20240603,103100,43383572,1825,1825,1825,1825,0
20240603,103000,43383572,1825,1825,1825,1825,0
20240603,102900,43383572,1825,1825,1825,1825,0
20240603,102800,43383572,1825,1825,1825,1825,0
20240603,102700,43383572,1825,1823,1825,1823,300
20240603,102600,42836239,1812,1812,1812,1812,0
20240603,102500,42836239,1812,1812,1812,1812,0
20240603,102400,42836239,1812,1812,1812,1812,0
20240603,102300,42836239,1812,1812,1812,1812,0
20240603,102200,42836239,1812,1812,1812,1812,0
20240603,102100,42836239,1812,1812,1812,1812,0
20240603,102000,42836239,1812,1812,1812,1812,0
20240603,101900,42836239,1812,1812,1812,1812,144
20240603,101800,42575311,1811,1811,1811,1811,0
20240603,101700,42575311,1811,1811,1811,1811,0
20240603,101600,42575311,1811,1811,1811,1811,68
20240603,101500,42452163,1811,1811,1811,1811,1
20240603,101400,42450352,1823,1823,1823,1823,1
20240603,101300,42448529,1812,1812,1812,1812,600
20240603,101200,41361329,1814,1814,1814,1814,0
20240603,101100,41361329,1814,1814,1814,1814,0
20240603,101000,41361329,1814,1814,1814,1814,100
20240603,100900,41179929,1813,1813,1813,1813,1000
20240603,100800,39366929,1822,1822,1822,1822,1
20240603,100700,39365107,1823,1823,1823,1823,0
20240603,100600,39365107,1823,1824,1824,1823,564
20240603,100500,38336372,1824,1824,1824,1824,0
20240603,100400,38336372,1824,1824,1824,1824,253
20240603,100300,37874900,1824,1824,1824,1824,0
20240603,100200,37874900,1824,1824,1824,1824,700
20240603,100100,36598100,1823,1823,1823,1823,0
20240603,100000,36598100,1823,1823,1823,1823,0
20240603,095900,36598100,1823,1823,1823,1823,0
20240603,095800,36598100,1823,1823,1823,1823,600
20240603,095700,35504300,1823,1823,1823,1823,0
20240603,095600,35504300,1823,1823,1823,1823,0
20240603,095500,35504300,1823,1823,1823,1823,0
20240603,095400,35504300,1823,1823,1823,1823,0
20240603,095300,35504300,1823,1819,1823,1819,4
20240603,095200,35497013,1815,1816,1816,1815,1700
20240603,095100,32410913,1816,1816,1816,1816,0
20240603,095000,32410913,1816,1816,1816,1816,251
20240603,094900,31955097,1816,1816,1816,1816,8
20240603,094800,31940569,1811,1811,1811,1811,0
20240603,094700,31940569,1811,1811,1811,1811,0
20240603,094600,31940569,1811,1811,1811,1811,164
20240603,094500,31643565,1811,1811,1811,1811,0
20240603,094400,31643565,1811,1811,1811,1811,1
20240603,094300,31641754,1816,1816,1816,1816,1
20240603,094200,31639938,1816,1816,1816,1816,0
20240603,094100,31639938,1816,1805,1816,1805,6
20240603,094000,31629097,1805,1805,1805,1805,100
20240603,093900,31448597,1816,1816,1816,1816,0
20240603,093800,31448597,1816,1816,1816,1816,0
20240603,093700,31448597,1816,1816,1816,1816,0
20240603,093600,31448597,1816,1816,1816,1816,0
20240603,093500,31448597,1816,1813,1816,1813,2
20240603,093400,31444968,1809,1807,1809,1807,596
20240603,093300,30367264,1807,1807,1807,1807,0
20240603,093200,30367264,1807,1800,1807,1800,6907
20240603,093100,17930842,1796,1796,1796,1796,0
20240603,093000,17930842,1796,1796,1796,1796,0
20240603,092900,17930842,1796,1796,1796,1796,0
20240603,092800,17930842,1796,1796,1796,1796,0
20240603,092700,17930842,1796,1796,1796,1796,0
20240603,092600,17930842,1796,1798,1798,1796,993
20240603,092500,16146864,1796,1796,1796,1796,0
20240603,092400,16146864,1796,1796,1796,1796,0
20240603,092300,16146864,1796,1796,1796,1796,0
20240603,092200,16146864,1796,1796,1796,1796,50
20240603,092100,16057064,1796,1801,1801,1796,1600
20240603,092000,13182764,1806,1806,1806,1806,22
20240603,091900,13143032,1806,1806,1806,1806,0
20240603,091800,13143032,1806,1806,1806,1806,528
20240603,091700,12189464,1806,1806,1806,1806,0
20240603,091600,12189464,1806,1806,1806,1806,0
20240603,091500,12189464,1806,1806,1806,1806,0
20240603,091400,12189464,1806,1806,1806,1806,0
20240603,091300,12189464,1806,1806,1806,1806,111
20240603,091200,11988998,1807,1807,1807,1807,0
20240603,091100,11988998,1807,1807,1807,1807,0
20240603,091000,11988998,1807,1807,1807,1807,0
20240603,090900,11988998,1807,1807,1807,1807,1
20240603,090800,11987191,1797,1797,1797,1797,943
20240603,090700,10292620,1798,1798,1798,1798,277
20240603,090600,9794574,1798,1802,1802,1798,1635
20240603,090500,6851884,1801,1809,1809,1801,17
20240603,090400,6821202,1809,1809,1809,1809,0
20240603,090300,6821202,1809,1809,1809,1809,0
20240603,090200,6821202,1809,1812,1812,1809,2063
20240603,090100,3085523,1829,1829,1829,1829,0
20240603,090000,3085523,1829,1829,1829,1829,1687