stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,183400,216046762,1870,1870,1870,1870,1377
20240604,183300,216046762,1870,1870,1870,1870,0
20240604,183200,216046762,1870,1870,1870,1870,0
20240604,183100,216046762,1870,1870,1870,1870,0
20240604,183000,216046762,1870,1870,1870,1870,0
20240604,182900,216046762,1870,1870,1870,1870,0
20240604,182800,216046762,1870,1870,1870,1870,0
20240604,182700,216046762,1870,1870,1870,1870,0
20240604,182600,216046762,1870,1870,1870,1870,0
20240604,182500,216046762,1870,1870,1870,1870,0
20240604,182400,216046762,1870,1870,1870,1870,0
20240604,182300,216046762,1870,1870,1870,1870,0
20240604,182200,216046762,1870,1870,1870,1870,0
20240604,182100,216046762,1870,1870,1870,1870,0
20240604,182000,216046762,1870,1870,1870,1870,0
20240604,181900,216046762,1870,1870,1870,1870,0
20240604,181800,216046762,1870,1870,1870,1870,0
20240604,181700,216046762,1870,1870,1870,1870,0
20240604,181600,216046762,1870,1870,1870,1870,0
20240604,181500,216046762,1870,1870,1870,1870,0
20240604,181400,216046762,1870,1870,1870,1870,0
20240604,181300,216046762,1870,1870,1870,1870,0
20240604,181200,216046762,1870,1870,1870,1870,0
20240604,181100,216046762,1870,1870,1870,1870,0
20240604,181000,216046762,1870,1870,1870,1870,0
20240604,180900,216046762,1870,1870,1870,1870,0
20240604,180800,216046762,1870,1870,1870,1870,0
20240604,180700,216046762,1870,1870,1870,1870,0
20240604,180600,216046762,1870,1870,1870,1870,0
20240604,180500,216046762,1870,1870,1870,1870,0
20240604,180400,216046762,1870,1870,1870,1870,1377
20240604,180300,216046762,1870,1870,1870,1870,0
20240604,180200,216046762,1870,1870,1870,1870,0
20240604,180100,216046762,1870,1870,1870,1870,0
20240604,180000,216046762,1870,1870,1870,1870,0
20240604,175900,216046762,1870,1870,1870,1870,0
20240604,175800,216046762,1870,1870,1870,1870,0
20240604,175700,216046762,1870,1870,1870,1870,0
20240604,175600,216046762,1870,1870,1870,1870,0
20240604,175500,216046762,1870,1870,1870,1870,0
20240604,175400,216046762,1870,1870,1870,1870,0
20240604,175300,216046762,1870,1870,1870,1870,0
20240604,175200,216046762,1870,1870,1870,1870,0
20240604,175100,216046762,1870,1870,1870,1870,0
20240604,175000,216046762,1870,1870,1870,1870,0
20240604,174900,216046762,1870,1870,1870,1870,0
20240604,174800,216046762,1870,1870,1870,1870,0
20240604,174700,216046762,1870,1870,1870,1870,0
20240604,174600,216046762,1870,1870,1870,1870,0
20240604,174500,216046762,1870,1870,1870,1870,0
20240604,174400,216046762,1870,1870,1870,1870,0
20240604,174300,216046762,1870,1870,1870,1870,0
20240604,174200,216046762,1870,1870,1870,1870,0
20240604,174100,216046762,1870,1870,1870,1870,0
20240604,174000,216046762,1870,1870,1870,1870,0
20240604,173900,216046762,1870,1870,1870,1870,0
20240604,173800,216046762,1870,1870,1870,1870,0
20240604,173700,216046762,1870,1870,1870,1870,0
20240604,173600,216046762,1870,1870,1870,1870,0
20240604,173500,216046762,1870,1870,1870,1870,0
20240604,173400,216046762,1870,1870,1870,1870,1377
20240604,173300,216046762,1870,1870,1870,1870,0
20240604,173200,216046762,1870,1870,1870,1870,0
20240604,173100,216046762,1870,1870,1870,1870,0
20240604,173000,216046762,1870,1870,1870,1870,0
20240604,172900,216046762,1870,1870,1870,1870,0
20240604,172800,216046762,1870,1870,1870,1870,0
20240604,172700,216046762,1870,1870,1870,1870,0
20240604,172600,216046762,1870,1870,1870,1870,0
20240604,172500,216046762,1870,1870,1870,1870,0
20240604,172400,216046762,1870,1870,1870,1870,0
20240604,172300,216046762,1870,1870,1870,1870,0
20240604,172200,216046762,1870,1870,1870,1870,0
20240604,172100,216046762,1870,1870,1870,1870,0
20240604,172000,216046762,1870,1870,1870,1870,0
20240604,171900,216046762,1870,1870,1870,1870,0
20240604,171800,216046762,1870,1870,1870,1870,0
20240604,171700,216046762,1870,1870,1870,1870,0
20240604,171600,216046762,1870,1870,1870,1870,0
20240604,171500,216046762,1870,1870,1870,1870,0
20240604,171400,216046762,1870,1870,1870,1870,0
20240604,171300,216046762,1870,1870,1870,1870,0
20240604,171200,216046762,1870,1870,1870,1870,0
20240604,171100,216046762,1870,1870,1870,1870,0
20240604,171000,216046762,1870,1870,1870,1870,0
20240604,170900,216046762,1870,1870,1870,1870,0
20240604,170800,216046762,1870,1870,1870,1870,0
20240604,170700,216046762,1870,1870,1870,1870,0
20240604,170600,216046762,1870,1870,1870,1870,0
20240604,170500,216046762,1870,1870,1870,1870,0
20240604,170400,216046762,1870,1870,1870,1870,1377
20240604,170300,216046762,1870,1870,1870,1870,0
20240604,170200,216046762,1870,1870,1870,1870,0
20240604,170100,216046762,1870,1870,1870,1870,0
20240604,170000,216046762,1870,1870,1870,1870,0
20240604,165900,216046762,1870,1870,1870,1870,0
20240604,165800,216046762,1870,1870,1870,1870,0
20240604,165700,216046762,1870,1870,1870,1870,0
20240604,165600,216046762,1870,1870,1870,1870,0
20240604,165500,216046762,1870,1870,1870,1870,0
20240604,165400,216046762,1870,1870,1870,1870,0
20240604,165300,216046762,1870,1870,1870,1870,0
20240604,165200,216046762,1870,1870,1870,1870,0
20240604,165100,216046762,1870,1870,1870,1870,0
20240604,165000,216046762,1870,1870,1870,1870,0
20240604,164900,216046762,1870,1870,1870,1870,0
20240604,164800,216046762,1870,1870,1870,1870,0
20240604,164700,216046762,1870,1870,1870,1870,0
20240604,164600,216046762,1870,1870,1870,1870,0
20240604,164500,216046762,1870,1870,1870,1870,0
20240604,164400,216046762,1870,1870,1870,1870,0
20240604,164300,216046762,1870,1870,1870,1870,0
20240604,164200,216046762,1870,1870,1870,1870,0
20240604,164100,216046762,1870,1870,1870,1870,0
20240604,164000,216046762,1870,1870,1870,1870,0
20240604,163900,216046762,1870,1870,1870,1870,0
20240604,163800,216046762,1870,1870,1870,1870,0
20240604,163700,216046762,1870,1870,1870,1870,0
20240604,163600,216046762,1870,1870,1870,1870,0
20240604,163500,216046762,1870,1870,1870,1870,0
20240604,163400,216046762,1870,1870,1870,1870,1377
20240604,163300,216046762,1870,1870,1870,1870,0
20240604,163200,216046762,1870,1870,1870,1870,0
20240604,163100,216046762,1870,1870,1870,1870,0
20240604,163000,216046762,1870,1870,1870,1870,0
20240604,162900,216046762,1870,1870,1870,1870,0
20240604,162800,216046762,1870,1870,1870,1870,0
20240604,162700,216046762,1870,1870,1870,1870,0
20240604,162600,216046762,1870,1870,1870,1870,0
20240604,162500,216046762,1870,1870,1870,1870,0
20240604,162400,216046762,1870,1870,1870,1870,0
20240604,162300,216046762,1870,1870,1870,1870,0
20240604,162200,216046762,1870,1870,1870,1870,0
20240604,162100,216046762,1870,1870,1870,1870,0
20240604,162000,216046762,1870,1870,1870,1870,0
20240604,161900,216046762,1870,1870,1870,1870,0
20240604,161800,216046762,1870,1870,1870,1870,0
20240604,161700,216046762,1870,1870,1870,1870,0
20240604,161600,216046762,1870,1870,1870,1870,0
20240604,161500,216046762,1870,1870,1870,1870,0
20240604,161400,216046762,1870,1870,1870,1870,0
20240604,161300,216046762,1870,1870,1870,1870,0
20240604,161200,216046762,1870,1870,1870,1870,0
20240604,161100,216046762,1870,1870,1870,1870,0
20240604,161000,216046762,1870,1870,1870,1870,0
20240604,160900,216046762,1870,1870,1870,1870,0
20240604,160800,216046762,1870,1870,1870,1870,0
20240604,160700,216046762,1870,1870,1870,1870,0
20240604,160600,216046762,1870,1870,1870,1870,0
20240604,160500,216046762,1870,1870,1870,1870,0
20240604,160400,216046762,1870,1870,1870,1870,1377
20240604,160300,216046762,1870,1870,1870,1870,0
20240604,160200,216046762,1870,1870,1870,1870,0
20240604,160100,216046762,1870,1870,1870,1870,0
20240604,160000,216046762,1870,1870,1870,1870,0
20240604,155900,216046762,1870,1870,1870,1870,0
20240604,155800,216046762,1870,1870,1870,1870,0
20240604,155700,216046762,1870,1870,1870,1870,0
20240604,155600,216046762,1870,1870,1870,1870,0
20240604,155500,216046762,1870,1870,1870,1870,0
20240604,155400,216046762,1870,1870,1870,1870,0
20240604,155300,216046762,1870,1870,1870,1870,0
20240604,155200,216046762,1870,1870,1870,1870,0
20240604,155100,216046762,1870,1870,1870,1870,0
20240604,155000,216046762,1870,1870,1870,1870,0
20240604,154900,216046762,1870,1870,1870,1870,0
20240604,154800,216046762,1870,1870,1870,1870,0
20240604,154700,216046762,1870,1870,1870,1870,0
20240604,154600,216046762,1870,1870,1870,1870,0
20240604,154500,216046762,1870,1870,1870,1870,0
20240604,154400,216046762,1870,1870,1870,1870,0
20240604,154300,216046762,1870,1870,1870,1870,0
20240604,154200,216046762,1870,1870,1870,1870,0
20240604,154100,216046762,1870,1870,1870,1870,0
20240604,154000,216046762,1870,1870,1870,1870,0
20240604,153900,216046762,1870,1870,1870,1870,0
20240604,153800,216046762,1870,1870,1870,1870,0
20240604,153700,216046762,1870,1870,1870,1870,0
20240604,153600,216046762,1870,1870,1870,1870,0
20240604,153500,216046762,1870,1870,1870,1870,0
20240604,153400,216046762,1870,1870,1870,1870,1377
20240604,153300,216046762,1870,1870,1870,1870,0
20240604,153200,216046762,1870,1870,1870,1870,0
20240604,153100,216046762,1870,1870,1870,1870,0
20240604,153000,216046762,1870,1870,1870,1870,1377
20240604,152900,213471772,1867,1867,1867,1867,0
20240604,152800,213471772,1867,1867,1867,1867,0
20240604,152700,213471772,1867,1867,1867,1867,0
20240604,152600,213471772,1867,1867,1867,1867,0
20240604,152500,213471772,1867,1867,1867,1867,0
20240604,152400,213471772,1867,1867,1867,1867,0
20240604,152300,213471772,1867,1867,1867,1867,0
20240604,152200,213471772,1867,1867,1867,1867,0
20240604,152100,213471772,1867,1867,1867,1867,0
20240604,152000,213471772,1867,1867,1867,1867,0
20240604,151900,213471772,1867,1865,1867,1853,3523
20240604,151800,206903504,1865,1865,1867,1865,566
20240604,151700,205847024,1867,1867,1867,1867,300
20240604,151600,205286924,1867,1867,1867,1867,1
20240604,151500,205285057,1867,1867,1867,1867,6
20240604,151400,205273855,1867,1863,1867,1863,1009
20240604,151300,203392433,1863,1863,1863,1863,14
20240604,151200,203366351,1853,1853,1853,1853,0
20240604,151100,203366351,1853,1863,1863,1853,114
20240604,151000,203154909,1865,1865,1865,1865,29
20240604,150900,203100824,1865,1865,1865,1865,0
20240604,150800,203100824,1865,1865,1865,1865,0
20240604,150700,203100824,1865,1865,1865,1865,502
20240604,150600,202164594,1865,1865,1865,1865,0
20240604,150500,202164594,1865,1865,1865,1865,0
20240604,150400,202164594,1865,1865,1865,1865,0
20240604,150300,202164594,1865,1865,1865,1865,0
20240604,150200,202164594,1865,1865,1865,1865,0
20240604,150100,202164594,1865,1865,1865,1865,0
20240604,150000,202164594,1865,1865,1865,1865,0
20240604,145900,202164594,1865,1865,1865,1865,300
20240604,145800,201605094,1865,1865,1865,1865,0
20240604,145700,201605094,1865,1865,1865,1865,0
20240604,145600,201605094,1865,1865,1865,1865,0
20240604,145500,201605094,1865,1853,1865,1853,2378
20240604,145400,197173493,1853,1853,1853,1853,500
20240604,145300,196246993,1853,1853,1853,1853,8
20240604,145200,196232169,1851,1852,1852,1851,551
20240604,145100,195212232,1853,1853,1853,1853,0
20240604,145000,195212232,1853,1853,1853,1853,0
20240604,144900,195212232,1853,1853,1853,1853,0
20240604,144800,195212232,1853,1853,1853,1853,0
20240604,144700,195212232,1853,1853,1853,1853,0
20240604,144600,195212232,1853,1853,1853,1853,0
20240604,144500,195212232,1853,1853,1853,1853,0
20240604,144400,195212232,1853,1853,1853,1853,0
20240604,144300,195212232,1853,1857,1857,1853,3762
20240604,144200,188230846,1862,1863,1863,1859,7898
20240604,144100,173528784,1864,1864,1864,1864,0
20240604,144000,173528784,1864,1864,1864,1864,0
20240604,143900,173528784,1864,1864,1864,1864,0
20240604,143800,173528784,1864,1864,1864,1864,0
20240604,143700,173528784,1864,1864,1864,1864,0
20240604,143600,173528784,1864,1864,1864,1864,0
20240604,143500,173528784,1864,1864,1864,1864,2
20240604,143400,173525056,1864,1864,1864,1864,1
20240604,143300,173523192,1863,1863,1863,1863,0
20240604,143200,173523192,1863,1863,1863,1863,100
20240604,143100,173336892,1863,1863,1863,1863,300
20240604,143000,172777992,1863,1863,1863,1863,1000
20240604,142900,170914992,1864,1864,1864,1864,0
20240604,142800,170914992,1864,1864,1864,1864,0
20240604,142700,170914992,1864,1864,1864,1864,0
20240604,142600,170914992,1864,1864,1864,1864,10
20240604,142500,170896352,1864,1864,1864,1864,0
20240604,142400,170896352,1864,1864,1864,1864,0
20240604,142300,170896352,1864,1864,1864,1864,0
20240604,142200,170896352,1864,1864,1864,1864,0
20240604,142100,170896352,1864,1864,1864,1864,0
20240604,142000,170896352,1864,1864,1864,1864,0
20240604,141900,170896352,1864,1864,1864,1864,0
20240604,141800,170896352,1864,1864,1864,1864,0
20240604,141700,170896352,1864,1864,1864,1864,0
20240604,141600,170896352,1864,1864,1864,1864,0
20240604,141500,170896352,1864,1864,1864,1864,0
20240604,141400,170896352,1864,1864,1864,1864,0
20240604,141300,170896352,1864,1864,1864,1864,0
20240604,141200,170896352,1864,1864,1864,1864,2
20240604,141100,170892624,1864,1864,1864,1864,0
20240604,141000,170892624,1864,1864,1864,1864,0
20240604,140900,170892624,1864,1864,1864,1864,0
20240604,140800,170892624,1864,1864,1864,1864,100
20240604,140700,170706224,1864,1864,1864,1864,0
20240604,140600,170706224,1864,1862,1864,1862,4
20240604,140500,170698772,1862,1862,1862,1862,208
20240604,140400,170311476,1862,1862,1862,1862,200
20240604,140300,169939076,1862,1862,1862,1862,0
20240604,140200,169939076,1862,1862,1862,1862,0
20240604,140100,169939076,1862,1862,1862,1862,0
20240604,140000,169939076,1862,1862,1862,1862,130
20240604,135900,169697016,1862,1862,1862,1862,8
20240604,135800,169682120,1862,1862,1862,1862,0
20240604,135700,169682120,1862,1862,1862,1862,0
20240604,135600,169682120,1862,1862,1862,1862,7
20240604,135500,169669086,1862,1862,1862,1862,0
20240604,135400,169669086,1862,1862,1862,1862,0
20240604,135300,169669086,1862,1862,1862,1862,224
20240604,135200,169251998,1862,1862,1862,1862,209
20240604,135100,168862840,1862,1862,1862,1862,10
20240604,135000,168844220,1862,1862,1862,1862,0
20240604,134900,168844220,1862,1862,1862,1862,0
20240604,134800,168844220,1862,1862,1862,1862,0
20240604,134700,168844220,1862,1862,1862,1862,0
20240604,134600,168844220,1862,1862,1862,1862,0
20240604,134500,168844220,1862,1862,1862,1862,0
20240604,134400,168844220,1862,1862,1862,1862,0
20240604,134300,168844220,1862,1862,1862,1862,0
20240604,134200,168844220,1862,1862,1862,1862,0
20240604,134100,168844220,1862,1862,1862,1862,0
20240604,134000,168844220,1862,1862,1862,1862,0
20240604,133900,168844220,1862,1862,1862,1862,0
20240604,133800,168844220,1862,1862,1862,1862,0
20240604,133700,168844220,1862,1862,1862,1862,0
20240604,133600,168844220,1862,1862,1862,1862,0
20240604,133500,168844220,1862,1862,1862,1862,0
20240604,133400,168844220,1862,1862,1862,1862,0
20240604,133300,168844220,1862,1862,1862,1862,0
20240604,133200,168844220,1862,1862,1862,1862,0
20240604,133100,168844220,1862,1862,1862,1862,0
20240604,133000,168844220,1862,1862,1862,1862,16
20240604,132900,168814428,1862,1862,1862,1862,0
20240604,132800,168814428,1862,1862,1862,1862,0
20240604,132700,168814428,1862,1862,1862,1862,5
20240604,132600,168805118,1862,1862,1862,1862,0
20240604,132500,168805118,1862,1862,1862,1862,0
20240604,132400,168805118,1862,1862,1862,1862,0
20240604,132300,168805118,1862,1862,1862,1862,0
20240604,132200,168805118,1862,1862,1862,1862,0
20240604,132100,168805118,1862,1862,1862,1862,0
20240604,132000,168805118,1862,1862,1862,1862,0
20240604,131900,168805118,1862,1862,1862,1862,0
20240604,131800,168805118,1862,1862,1862,1862,0
20240604,131700,168805118,1862,1862,1862,1862,0
20240604,131600,168805118,1862,1862,1862,1862,153
20240604,131500,168520232,1862,1862,1862,1862,0
20240604,131400,168520232,1862,1862,1862,1862,0
20240604,131300,168520232,1862,1862,1862,1862,0
20240604,131200,168520232,1862,1862,1862,1862,0
20240604,131100,168520232,1862,1862,1862,1862,0
20240604,131000,168520232,1862,1862,1862,1862,4
20240604,130900,168512784,1865,1865,1865,1865,0
20240604,130800,168512784,1865,1865,1865,1865,0
20240604,130700,168512784,1865,1865,1865,1865,1
20240604,130600,168510919,1865,1865,1865,1865,0
20240604,130500,168510919,1865,1865,1865,1865,0
20240604,130400,168510919,1865,1865,1865,1865,0
20240604,130300,168510919,1865,1865,1865,1865,0
20240604,130200,168510919,1865,1863,1865,1863,710
20240604,130100,167187681,1863,1863,1863,1863,0
20240604,130000,167187681,1863,1863,1863,1863,0
20240604,125900,167187681,1863,1863,1863,1863,1
20240604,125800,167185818,1863,1863,1863,1863,500
20240604,125700,166254318,1863,1863,1863,1863,0
20240604,125600,166254318,1863,1860,1863,1860,301
20240604,125500,165694455,1860,1860,1860,1860,223
20240604,125400,165279675,1860,1860,1860,1860,0
20240604,125300,165279675,1860,1860,1860,1860,0
20240604,125200,165279675,1860,1860,1860,1860,1
20240604,125100,165277815,1860,1860,1860,1860,0
20240604,125000,165277815,1860,1860,1860,1860,0
20240604,124900,165277815,1860,1860,1860,1860,0
20240604,124800,165277815,1860,1860,1860,1860,0
20240604,124700,165277815,1860,1860,1860,1860,0
20240604,124600,165277815,1860,1860,1860,1860,0
20240604,124500,165277815,1860,1860,1860,1860,0
20240604,124400,165277815,1860,1860,1860,1860,0
20240604,124300,165277815,1860,1860,1860,1860,0
20240604,124200,165277815,1860,1860,1860,1860,1
20240604,124100,165275955,1853,1853,1853,1853,0
20240604,124000,165275955,1853,1853,1853,1853,0
20240604,123900,165275955,1853,1858,1858,1853,118
20240604,123800,165057276,1860,1860,1860,1860,0
20240604,123700,165057276,1860,1860,1860,1860,0
20240604,123600,165057276,1860,1862,1862,1860,10
20240604,123500,165038666,1863,1863,1863,1863,10
20240604,123400,165020036,1863,1863,1863,1863,10
20240604,123300,165001406,1864,1864,1864,1864,0
20240604,123200,165001406,1864,1864,1864,1864,0
20240604,123100,165001406,1864,1864,1864,1864,0
20240604,123000,165001406,1864,1864,1864,1864,0
20240604,122900,165001406,1864,1864,1864,1864,0
20240604,122800,165001406,1864,1864,1864,1864,0
20240604,122700,165001406,1864,1864,1864,1864,0
20240604,122600,165001406,1864,1864,1864,1864,0
20240604,122500,165001406,1864,1864,1864,1864,0
20240604,122400,165001406,1864,1864,1864,1864,0
20240604,122300,165001406,1864,1864,1864,1864,0
20240604,122200,165001406,1864,1864,1864,1864,0
20240604,122100,165001406,1864,1864,1864,1864,0
20240604,122000,165001406,1864,1864,1864,1864,0
20240604,121900,165001406,1864,1864,1864,1864,0
20240604,121800,165001406,1864,1864,1864,1864,0
20240604,121700,165001406,1864,1864,1864,1864,0
20240604,121600,165001406,1864,1864,1864,1864,0
20240604,121500,165001406,1864,1864,1864,1864,0
20240604,121400,165001406,1864,1864,1864,1864,0
20240604,121300,165001406,1864,1864,1864,1864,0
20240604,121200,165001406,1864,1864,1864,1864,5
20240604,121100,164992086,1864,1864,1864,1864,0
20240604,121000,164992086,1864,1864,1864,1864,117
20240604,120900,164773998,1867,1867,1867,1867,0
20240604,120800,164773998,1867,1867,1867,1867,0
20240604,120700,164773998,1867,1867,1867,1867,0
20240604,120600,164773998,1867,1867,1867,1867,0
20240604,120500,164773998,1867,1867,1867,1867,0
20240604,120400,164773998,1867,1867,1867,1867,0
20240604,120300,164773998,1867,1867,1867,1867,0
20240604,120200,164773998,1867,1867,1867,1867,0
20240604,120100,164773998,1867,1867,1867,1867,0
20240604,120000,164773998,1867,1867,1867,1867,0
20240604,115900,164773998,1867,1867,1867,1867,0
20240604,115800,164773998,1867,1867,1867,1867,0
20240604,115700,164773998,1867,1867,1867,1867,0
20240604,115600,164773998,1867,1867,1867,1867,0
20240604,115500,164773998,1867,1867,1867,1867,0
20240604,115400,164773998,1867,1867,1867,1867,0
20240604,115300,164773998,1867,1867,1867,1867,0
20240604,115200,164773998,1867,1867,1867,1867,0
20240604,115100,164773998,1867,1867,1867,1867,0
20240604,115000,164773998,1867,1867,1867,1867,0
20240604,114900,164773998,1867,1867,1867,1867,2
20240604,114800,164770264,1852,1852,1852,1852,1
20240604,114700,164768412,1867,1867,1867,1867,0
20240604,114600,164768412,1867,1867,1867,1867,0
20240604,114500,164768412,1867,1867,1867,1867,0
20240604,114400,164768412,1867,1867,1867,1867,0
20240604,114300,164768412,1867,1867,1867,1867,0
20240604,114200,164768412,1867,1867,1867,1867,0
20240604,114100,164768412,1867,1867,1867,1867,0
20240604,114000,164768412,1867,1867,1867,1867,0
20240604,113900,164768412,1867,1867,1867,1867,0
20240604,113800,164768412,1867,1867,1867,1867,0
20240604,113700,164768412,1867,1867,1867,1867,0
20240604,113600,164768412,1867,1867,1867,1867,0
20240604,113500,164768412,1867,1867,1867,1867,0
20240604,113400,164768412,1867,1867,1867,1867,27
20240604,113300,164718003,1870,1870,1870,1870,0
20240604,113200,164718003,1870,1870,1870,1870,0
20240604,113100,164718003,1870,1857,1870,1857,4
20240604,113000,164710562,1853,1853,1853,1853,0
20240604,112900,164710562,1853,1853,1853,1853,0
20240604,112800,164710562,1853,1853,1853,1853,0
20240604,112700,164710562,1853,1853,1853,1853,0
20240604,112600,164710562,1853,1853,1853,1853,0
20240604,112500,164710562,1853,1853,1853,1853,2104
20240604,112400,160811850,1853,1853,1853,1853,0
20240604,112300,160811850,1853,1853,1853,1853,0
20240604,112200,160811850,1853,1853,1853,1853,500
20240604,112100,159885350,1853,1856,1856,1853,5384
20240604,112000,149908679,1857,1857,1857,1857,500
20240604,111900,148980179,1857,1857,1857,1857,0
20240604,111800,148980179,1857,1857,1857,1857,0
20240604,111700,148980179,1857,1857,1857,1857,500
20240604,111600,148051679,1857,1857,1857,1857,13263
20240604,111500,123422288,1860,1860,1860,1860,500
20240604,111400,122492288,1860,1860,1860,1860,500
20240604,111300,121562288,1860,1860,1860,1860,0
20240604,111200,121562288,1860,1861,1861,1860,24500
20240604,111100,75991433,1871,1871,1871,1871,0
20240604,111000,75991433,1871,1870,1871,1870,957
20240604,110900,74200971,1870,1870,1870,1870,1
20240604,110800,74199101,1861,1861,1861,1861,0
20240604,110700,74199101,1861,1861,1861,1861,0
20240604,110600,74199101,1861,1861,1861,1861,0
20240604,110500,74199101,1861,1861,1861,1861,0
20240604,110400,74199101,1861,1861,1861,1861,9
20240604,110300,74182352,1871,1871,1871,1871,0
20240604,110200,74182352,1871,1871,1871,1871,0
20240604,110100,74182352,1871,1871,1871,1871,0
20240604,110000,74182352,1871,1871,1871,1871,0
20240604,105900,74182352,1871,1871,1871,1871,7
20240604,105800,74169255,1871,1871,1871,1871,293
20240604,105700,73621052,1872,1872,1872,1872,0
20240604,105600,73621052,1872,1872,1872,1872,0
20240604,105500,73621052,1872,1872,1872,1872,0
20240604,105400,73621052,1872,1872,1872,1872,0
20240604,105300,73621052,1872,1872,1872,1872,0
20240604,105200,73621052,1872,1872,1872,1872,0
20240604,105100,73621052,1872,1872,1872,1872,0
20240604,105000,73621052,1872,1872,1872,1872,0
20240604,104900,73621052,1872,1871,1872,1871,500
20240604,104800,72685152,1872,1870,1872,1870,500
20240604,104700,71749301,1873,1873,1873,1873,0
20240604,104600,71749301,1873,1873,1873,1873,0
20240604,104500,71749301,1873,1873,1873,1873,0
20240604,104400,71749301,1873,1873,1873,1873,0
20240604,104300,71749301,1873,1873,1873,1873,0
20240604,104200,71749301,1873,1873,1873,1873,0
20240604,104100,71749301,1873,1871,1873,1871,5
20240604,104000,71739938,1871,1871,1871,1871,0
20240604,103900,71739938,1871,1857,1871,1857,2
20240604,103800,71736210,1874,1874,1874,1874,0
20240604,103700,71736210,1874,1874,1874,1874,0
20240604,103600,71736210,1874,1874,1874,1874,0
20240604,103500,71736210,1874,1874,1874,1874,0
20240604,103400,71736210,1874,1874,1874,1874,0
20240604,103300,71736210,1874,1874,1874,1874,0
20240604,103200,71736210,1874,1874,1874,1874,0
20240604,103100,71736210,1874,1861,1874,1855,55
20240604,103000,71634139,1875,1874,1875,1874,500
20240604,102900,70696664,1875,1875,1875,1875,0
20240604,102800,70696664,1875,1875,1875,1875,0
20240604,102700,70696664,1875,1875,1875,1875,0
20240604,102600,70696664,1875,1875,1875,1875,0
20240604,102500,70696664,1875,1875,1875,1875,0
20240604,102400,70696664,1875,1875,1875,1875,0
20240604,102300,70696664,1875,1875,1875,1875,0
20240604,102200,70696664,1875,1875,1875,1875,0
20240604,102100,70696664,1875,1875,1875,1875,0
20240604,102000,70696664,1875,1875,1875,1875,0
20240604,101900,70696664,1875,1875,1875,1875,0
20240604,101800,70696664,1875,1872,1875,1872,495
20240604,101700,69769533,1872,1864,1872,1864,13789
20240604,101600,44043395,1864,1864,1864,1864,0
20240604,101500,44043395,1864,1864,1864,1864,0
20240604,101400,44043395,1864,1864,1864,1864,0
20240604,101300,44043395,1864,1853,1864,1853,81
20240604,101200,43893291,1864,1864,1864,1864,0
20240604,101100,43893291,1864,1864,1864,1864,1
20240604,101000,43891427,1864,1864,1864,1864,262
20240604,100900,43403059,1865,1864,1865,1864,500
20240604,100800,42470759,1865,1859,1865,1859,3
20240604,100700,42465173,1857,1857,1857,1857,0
20240604,100600,42465173,1857,1857,1857,1857,0
20240604,100500,42465173,1857,1857,1857,1857,999
20240604,100400,40610030,1857,1857,1857,1857,0
20240604,100300,40610030,1857,1857,1857,1857,1
20240604,100200,40608173,1857,1857,1857,1857,153
20240604,100100,40324052,1857,1853,1857,1853,4
20240604,100000,40316633,1853,1852,1853,1852,96
20240604,095900,40138839,1852,1851,1852,1851,225
20240604,095800,39722141,1850,1850,1850,1850,0
20240604,095700,39722141,1850,1849,1850,1840,2269
20240604,095600,35525003,1837,1837,1837,1837,5014
20240604,095500,26314285,1852,1852,1852,1852,0
20240604,095400,26314285,1852,1852,1852,1852,0
20240604,095300,26314285,1852,1852,1852,1852,0
20240604,095200,26314285,1852,1852,1852,1852,0
20240604,095100,26314285,1852,1852,1852,1852,0
20240604,095000,26314285,1852,1852,1852,1852,0
20240604,094900,26314285,1852,1852,1852,1852,0
20240604,094800,26314285,1852,1852,1852,1852,0
20240604,094700,26314285,1852,1852,1852,1852,0
20240604,094600,26314285,1852,1852,1852,1852,0
20240604,094500,26314285,1852,1844,1852,1844,257
20240604,094400,25840369,1835,1835,1835,1835,0
20240604,094300,25840369,1835,1836,1836,1835,450
20240604,094200,25014323,1834,1847,1847,1834,160
20240604,094100,24720058,1863,1863,1863,1863,0
20240604,094000,24720058,1863,1863,1863,1863,0
20240604,093900,24720058,1863,1863,1863,1863,0
20240604,093800,24720058,1863,1853,1863,1853,5
20240604,093700,24710765,1834,1834,1834,1834,500
20240604,093600,23793765,1836,1836,1836,1836,0
20240604,093500,23793765,1836,1836,1836,1836,0
20240604,093400,23793765,1836,1839,1839,1836,1200
20240604,093300,21589065,1847,1849,1849,1828,708
20240604,093200,20288801,1849,1849,1849,1849,500
20240604,093100,19364301,1867,1867,1867,1867,0
20240604,093000,19364301,1867,1867,1867,1867,0
20240604,092900,19364301,1867,1867,1867,1867,0
20240604,092800,19364301,1867,1867,1867,1867,2
20240604,092700,19360567,1867,1867,1867,1867,2
20240604,092600,19356833,1865,1865,1865,1865,0
20240604,092500,19356833,1865,1865,1865,1865,53
20240604,092400,19257988,1868,1868,1868,1868,1
20240604,092300,19256120,1865,1865,1868,1865,498
20240604,092200,18327344,1865,1865,1865,1865,3056
20240604,092100,12627904,1865,1865,1865,1865,0
20240604,092000,12627904,1865,1860,1865,1859,3221
20240604,091900,6640008,1865,1865,1865,1865,0
20240604,091800,6640008,1865,1865,1865,1865,0
20240604,091700,6640008,1865,1865,1865,1865,50
20240604,091600,6546758,1865,1865,1865,1865,2
20240604,091500,6543028,1859,1859,1859,1859,0
20240604,091400,6543028,1859,1860,1865,1859,580
20240604,091300,5464701,1859,1858,1859,1858,1831
20240604,091200,2061372,1855,1855,1855,1855,500
20240604,091100,1133872,1855,1855,1855,1855,0
20240604,091000,1133872,1855,1855,1855,1855,24
20240604,090900,1089352,1858,1858,1858,1858,0
20240604,090800,1089352,1858,1858,1858,1858,0
20240604,090700,1089352,1858,1858,1858,1858,0
20240604,090600,1089352,1858,1858,1858,1858,0
20240604,090500,1089352,1858,1858,1858,1858,0
20240604,090400,1089352,1858,1858,1858,1858,0
20240604,090300,1089352,1858,1858,1858,1858,0
20240604,090200,1089352,1858,1855,1858,1855,50
20240604,090100,996542,1858,1858,1858,1858,1
20240604,090000,994684,1859,1860,1860,1845,535