stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,183400,4907912468,1639,1639,1639,1639,26856
20240603,183300,4907912468,1639,1639,1639,1639,0
20240603,183200,4907912468,1639,1639,1639,1639,0
20240603,183100,4907912468,1639,1639,1639,1639,0
20240603,183000,4907912468,1639,1639,1639,1639,0
20240603,182900,4907912468,1639,1639,1639,1639,0
20240603,182800,4907912468,1639,1639,1639,1639,0
20240603,182700,4907912468,1639,1639,1639,1639,0
20240603,182600,4907912468,1639,1639,1639,1639,0
20240603,182500,4907912468,1639,1639,1639,1639,0
20240603,182400,4907912468,1639,1639,1639,1639,0
20240603,182300,4907912468,1639,1639,1639,1639,0
20240603,182200,4907912468,1639,1639,1639,1639,0
20240603,182100,4907912468,1639,1639,1639,1639,0
20240603,182000,4907912468,1639,1639,1639,1639,0
20240603,181900,4907912468,1639,1639,1639,1639,0
20240603,181800,4907912468,1639,1639,1639,1639,0
20240603,181700,4907912468,1639,1639,1639,1639,0
20240603,181600,4907912468,1639,1639,1639,1639,0
20240603,181500,4907912468,1639,1639,1639,1639,0
20240603,181400,4907912468,1639,1639,1639,1639,0
20240603,181300,4907912468,1639,1639,1639,1639,0
20240603,181200,4907912468,1639,1639,1639,1639,0
20240603,181100,4907912468,1639,1639,1639,1639,0
20240603,181000,4907912468,1639,1639,1639,1639,0
20240603,180900,4907912468,1639,1639,1639,1639,0
20240603,180800,4907912468,1639,1639,1639,1639,0
20240603,180700,4907912468,1639,1639,1639,1639,0
20240603,180600,4907912468,1639,1639,1639,1639,0
20240603,180500,4907912468,1639,1639,1639,1639,0
20240603,180400,4907912468,1639,1639,1639,1639,26856
20240603,180300,4907912468,1639,1639,1639,1639,0
20240603,180200,4907912468,1639,1639,1639,1639,0
20240603,180100,4907912468,1639,1639,1639,1639,0
20240603,180000,4907912468,1639,1639,1639,1639,0
20240603,175900,4907912468,1639,1639,1639,1639,0
20240603,175800,4907912468,1639,1639,1639,1639,0
20240603,175700,4907912468,1639,1639,1639,1639,0
20240603,175600,4907912468,1639,1639,1639,1639,0
20240603,175500,4907912468,1639,1639,1639,1639,0
20240603,175400,4907912468,1639,1639,1639,1639,0
20240603,175300,4907912468,1639,1639,1639,1639,0
20240603,175200,4907912468,1639,1639,1639,1639,0
20240603,175100,4907912468,1639,1639,1639,1639,0
20240603,175000,4907912468,1639,1639,1639,1639,0
20240603,174900,4907912468,1639,1639,1639,1639,0
20240603,174800,4907912468,1639,1639,1639,1639,0
20240603,174700,4907912468,1639,1639,1639,1639,0
20240603,174600,4907912468,1639,1639,1639,1639,0
20240603,174500,4907912468,1639,1639,1639,1639,0
20240603,174400,4907912468,1639,1639,1639,1639,0
20240603,174300,4907912468,1639,1639,1639,1639,0
20240603,174200,4907912468,1639,1639,1639,1639,0
20240603,174100,4907912468,1639,1639,1639,1639,0
20240603,174000,4907912468,1639,1639,1639,1639,0
20240603,173900,4907912468,1639,1639,1639,1639,0
20240603,173800,4907912468,1639,1639,1639,1639,0
20240603,173700,4907912468,1639,1639,1639,1639,0
20240603,173600,4907912468,1639,1639,1639,1639,0
20240603,173500,4907912468,1639,1639,1639,1639,0
20240603,173400,4907912468,1639,1639,1639,1639,26856
20240603,173300,4907912468,1639,1639,1639,1639,0
20240603,173200,4907912468,1639,1639,1639,1639,0
20240603,173100,4907912468,1639,1639,1639,1639,0
20240603,173000,4907912468,1639,1639,1639,1639,0
20240603,172900,4907912468,1639,1639,1639,1639,0
20240603,172800,4907912468,1639,1639,1639,1639,0
20240603,172700,4907912468,1639,1639,1639,1639,0
20240603,172600,4907912468,1639,1639,1639,1639,0
20240603,172500,4907912468,1639,1639,1639,1639,0
20240603,172400,4907912468,1639,1639,1639,1639,0
20240603,172300,4907912468,1639,1639,1639,1639,0
20240603,172200,4907912468,1639,1639,1639,1639,0
20240603,172100,4907912468,1639,1639,1639,1639,0
20240603,172000,4907912468,1639,1639,1639,1639,0
20240603,171900,4907912468,1639,1639,1639,1639,0
20240603,171800,4907912468,1639,1639,1639,1639,0
20240603,171700,4907912468,1639,1639,1639,1639,0
20240603,171600,4907912468,1639,1639,1639,1639,0
20240603,171500,4907912468,1639,1639,1639,1639,0
20240603,171400,4907912468,1639,1639,1639,1639,0
20240603,171300,4907912468,1639,1639,1639,1639,0
20240603,171200,4907912468,1639,1639,1639,1639,0
20240603,171100,4907912468,1639,1639,1639,1639,0
20240603,171000,4907912468,1639,1639,1639,1639,0
20240603,170900,4907912468,1639,1639,1639,1639,0
20240603,170800,4907912468,1639,1639,1639,1639,0
20240603,170700,4907912468,1639,1639,1639,1639,0
20240603,170600,4907912468,1639,1639,1639,1639,0
20240603,170500,4907912468,1639,1639,1639,1639,0
20240603,170400,4907912468,1639,1639,1639,1639,26856
20240603,170300,4907912468,1639,1639,1639,1639,0
20240603,170200,4907912468,1639,1639,1639,1639,0
20240603,170100,4907912468,1639,1639,1639,1639,0
20240603,170000,4907912468,1639,1639,1639,1639,0
20240603,165900,4907912468,1639,1639,1639,1639,0
20240603,165800,4907912468,1639,1639,1639,1639,0
20240603,165700,4907912468,1639,1639,1639,1639,0
20240603,165600,4907912468,1639,1639,1639,1639,0
20240603,165500,4907912468,1639,1639,1639,1639,0
20240603,165400,4907912468,1639,1639,1639,1639,0
20240603,165300,4907912468,1639,1639,1639,1639,0
20240603,165200,4907912468,1639,1639,1639,1639,0
20240603,165100,4907912468,1639,1639,1639,1639,0
20240603,165000,4907912468,1639,1639,1639,1639,0
20240603,164900,4907912468,1639,1639,1639,1639,0
20240603,164800,4907912468,1639,1639,1639,1639,0
20240603,164700,4907912468,1639,1639,1639,1639,0
20240603,164600,4907912468,1639,1639,1639,1639,0
20240603,164500,4907912468,1639,1639,1639,1639,0
20240603,164400,4907912468,1639,1639,1639,1639,0
20240603,164300,4907912468,1639,1639,1639,1639,0
20240603,164200,4907912468,1639,1639,1639,1639,0
20240603,164100,4907912468,1639,1639,1639,1639,0
20240603,164000,4907912468,1639,1639,1639,1639,0
20240603,163900,4907912468,1639,1639,1639,1639,0
20240603,163800,4907912468,1639,1639,1639,1639,0
20240603,163700,4907912468,1639,1639,1639,1639,0
20240603,163600,4907912468,1639,1639,1639,1639,0
20240603,163500,4907912468,1639,1639,1639,1639,0
20240603,163400,4907912468,1639,1639,1639,1639,26856
20240603,163300,4907912468,1639,1639,1639,1639,0
20240603,163200,4907912468,1639,1639,1639,1639,0
20240603,163100,4907912468,1639,1639,1639,1639,0
20240603,163000,4907912468,1639,1639,1639,1639,0
20240603,162900,4907912468,1639,1639,1639,1639,0
20240603,162800,4907912468,1639,1639,1639,1639,0
20240603,162700,4907912468,1639,1639,1639,1639,0
20240603,162600,4907912468,1639,1639,1639,1639,0
20240603,162500,4907912468,1639,1639,1639,1639,0
20240603,162400,4907912468,1639,1639,1639,1639,0
20240603,162300,4907912468,1639,1639,1639,1639,0
20240603,162200,4907912468,1639,1639,1639,1639,0
20240603,162100,4907912468,1639,1639,1639,1639,0
20240603,162000,4907912468,1639,1639,1639,1639,0
20240603,161900,4907912468,1639,1639,1639,1639,0
20240603,161800,4907912468,1639,1639,1639,1639,0
20240603,161700,4907912468,1639,1639,1639,1639,0
20240603,161600,4907912468,1639,1639,1639,1639,0
20240603,161500,4907912468,1639,1639,1639,1639,0
20240603,161400,4907912468,1639,1639,1639,1639,0
20240603,161300,4907912468,1639,1639,1639,1639,0
20240603,161200,4907912468,1639,1639,1639,1639,0
20240603,161100,4907912468,1639,1639,1639,1639,0
20240603,161000,4907912468,1639,1639,1639,1639,0
20240603,160900,4907912468,1639,1639,1639,1639,0
20240603,160800,4907912468,1639,1639,1639,1639,0
20240603,160700,4907912468,1639,1639,1639,1639,0
20240603,160600,4907912468,1639,1639,1639,1639,0
20240603,160500,4907912468,1639,1639,1639,1639,0
20240603,160400,4907912468,1639,1639,1639,1639,26856
20240603,160300,4907912468,1639,1639,1639,1639,0
20240603,160200,4907912468,1639,1639,1639,1639,0
20240603,160100,4907912468,1639,1639,1639,1639,0
20240603,160000,4907912468,1639,1639,1639,1639,0
20240603,155900,4907912468,1639,1639,1639,1639,0
20240603,155800,4907912468,1639,1639,1639,1639,0
20240603,155700,4907912468,1639,1639,1639,1639,0
20240603,155600,4907912468,1639,1639,1639,1639,0
20240603,155500,4907912468,1639,1639,1639,1639,0
20240603,155400,4907912468,1639,1639,1639,1639,0
20240603,155300,4907912468,1639,1639,1639,1639,0
20240603,155200,4907912468,1639,1639,1639,1639,0
20240603,155100,4907912468,1639,1639,1639,1639,0
20240603,155000,4907912468,1639,1639,1639,1639,0
20240603,154900,4907912468,1639,1639,1639,1639,0
20240603,154800,4907912468,1639,1639,1639,1639,0
20240603,154700,4907912468,1639,1639,1639,1639,0
20240603,154600,4907912468,1639,1639,1639,1639,0
20240603,154500,4907912468,1639,1639,1639,1639,0
20240603,154400,4907912468,1639,1639,1639,1639,0
20240603,154300,4907912468,1639,1639,1639,1639,0
20240603,154200,4907912468,1639,1639,1639,1639,0
20240603,154100,4907912468,1639,1639,1639,1639,0
20240603,154000,4907912468,1639,1639,1639,1639,0
20240603,153900,4907912468,1639,1639,1639,1639,0
20240603,153800,4907912468,1639,1639,1639,1639,0
20240603,153700,4907912468,1639,1639,1639,1639,0
20240603,153600,4907912468,1639,1639,1639,1639,0
20240603,153500,4907912468,1639,1639,1639,1639,0
20240603,153400,4907912468,1639,1639,1639,1639,26856
20240603,153300,4907912468,1639,1639,1639,1639,0
20240603,153200,4907912468,1639,1639,1639,1639,0
20240603,153100,4907912468,1639,1639,1639,1639,0
20240603,153000,4907912468,1639,1639,1639,1639,26856
20240603,152900,4863895484,1638,1638,1638,1638,0
20240603,152800,4863895484,1638,1638,1638,1638,0
20240603,152700,4863895484,1638,1638,1638,1638,0
20240603,152600,4863895484,1638,1638,1638,1638,0
20240603,152500,4863895484,1638,1638,1638,1638,0
20240603,152400,4863895484,1638,1638,1638,1638,0
20240603,152300,4863895484,1638,1638,1638,1638,0
20240603,152200,4863895484,1638,1638,1638,1638,0
20240603,152100,4863895484,1638,1638,1638,1638,0
20240603,152000,4863895484,1638,1638,1638,1638,0
20240603,151900,4863895484,1638,1639,1640,1638,5663
20240603,151800,4854613954,1639,1639,1640,1638,5348
20240603,151700,4845848352,1639,1639,1640,1639,7287
20240603,151600,4833903333,1639,1640,1640,1639,2534
20240603,151500,4829748571,1639,1639,1640,1639,2098
20240603,151400,4826308305,1639,1641,1641,1639,1643
20240603,151300,4823614215,1640,1641,1641,1639,6010
20240603,151200,4813753963,1641,1641,1641,1639,800
20240603,151100,4812441469,1640,1637,1640,1637,10542
20240603,151000,4795161278,1637,1637,1638,1637,1665
20240603,150900,4792435623,1638,1637,1638,1637,1188
20240603,150800,4790490866,1637,1638,1639,1637,6197
20240603,150700,4780342085,1637,1638,1638,1637,173
20240603,150600,4780058765,1638,1636,1638,1636,6244
20240603,150500,4769838672,1637,1639,1639,1637,19134
20240603,150400,4738507429,1638,1638,1639,1638,1010
20240603,150300,4736853036,1638,1638,1639,1638,2792
20240603,150200,4732279724,1639,1638,1639,1638,184
20240603,150100,4731978312,1638,1638,1639,1638,1957
20240603,150000,4728772318,1638,1639,1639,1638,3222
20240603,145900,4723494569,1638,1638,1639,1638,497
20240603,145800,4722680478,1638,1639,1639,1638,860
20240603,145700,4721271398,1639,1638,1640,1638,1674
20240603,145600,4718528984,1638,1640,1640,1637,833
20240603,145500,4717164491,1637,1639,1639,1637,5610
20240603,145400,4707976513,1639,1638,1640,1637,8218
20240603,145300,4694520941,1637,1640,1640,1637,35174
20240603,145200,4636906312,1640,1640,1641,1640,1222
20240603,145100,4634902222,1640,1641,1641,1640,2618
20240603,145000,4630608374,1641,1643,1643,1641,1399
20240603,144900,4628312579,1641,1643,1643,1641,7379
20240603,144800,4616192596,1643,1644,1644,1643,588
20240603,144700,4615226360,1643,1644,1644,1643,848
20240603,144600,4613832842,1644,1644,1644,1644,2868
20240603,144500,4609117850,1644,1644,1645,1644,1139
20240603,144400,4607245324,1644,1644,1645,1644,352
20240603,144300,4606666626,1644,1643,1644,1643,1491
20240603,144200,4604215522,1643,1641,1643,1641,6525
20240603,144100,4593500534,1638,1640,1642,1638,19160
20240603,144000,4562067080,1639,1639,1639,1639,400
20240603,143900,4561411480,1639,1640,1640,1639,41
20240603,143800,4561344254,1640,1637,1641,1637,16523
20240603,143700,4534268326,1637,1638,1638,1637,712
20240603,143600,4533102263,1637,1639,1639,1637,11996
20240603,143500,4513445005,1639,1639,1640,1639,205
20240603,143400,4513108970,1639,1641,1641,1639,1005
20240603,143300,4511461479,1639,1640,1640,1638,9007
20240603,143200,4496696405,1640,1640,1640,1640,4432
20240603,143100,4489427925,1641,1641,1643,1641,12742
20240603,143000,4468518242,1641,1643,1643,1641,2720
20240603,142900,4464053986,1641,1642,1642,1641,537
20240603,142800,4463172619,1641,1642,1643,1641,8049
20240603,142700,4449956352,1642,1643,1643,1642,661
20240603,142600,4448870707,1642,1643,1643,1642,4079
20240603,142500,4442170020,1643,1643,1645,1643,1549
20240603,142400,4439624967,1645,1644,1645,1643,689
20240603,142300,4438491831,1644,1645,1645,1643,2937
20240603,142200,4433662328,1643,1644,1644,1642,11153
20240603,142100,4415330069,1642,1644,1644,1641,1020
20240603,142000,4413655334,1642,1643,1644,1642,2325
20240603,141900,4409835907,1643,1646,1646,1643,288
20240603,141800,4409362479,1644,1645,1646,1643,25246
20240603,141700,4367834711,1645,1646,1646,1645,7656
20240603,141600,4355239219,1646,1647,1648,1646,6039
20240603,141500,4345296489,1647,1647,1648,1646,4923
20240603,141400,4337186367,1647,1647,1648,1647,2171
20240603,141300,4333610724,1646,1647,1647,1646,2121
20240603,141200,4330117904,1648,1648,1648,1648,108
20240603,141100,4329939920,1648,1647,1648,1647,5053
20240603,141000,4321612590,1647,1648,1648,1646,2916
20240603,140900,4316810945,1647,1647,1648,1647,6467
20240603,140800,4306159786,1647,1648,1648,1647,431
20240603,140700,4305449678,1647,1647,1647,1647,916
20240603,140600,4303941026,1647,1647,1648,1647,5824
20240603,140500,4294348325,1647,1647,1648,1647,5411
20240603,140400,4285435908,1647,1649,1649,1647,946
20240603,140300,4283877726,1647,1649,1650,1647,3821
20240603,140200,4277576618,1649,1647,1650,1647,4540
20240603,140100,4270093973,1647,1647,1650,1646,9934
20240603,140000,4253732841,1650,1649,1650,1647,15241
20240603,135900,4228600487,1649,1648,1649,1648,1547
20240603,135800,4226049496,1647,1647,1647,1647,477
20240603,135700,4225263877,1646,1646,1651,1646,378
20240603,135600,4224640529,1646,1645,1652,1644,18058
20240603,135500,4194852280,1644,1644,1644,1644,250
20240603,135400,4194441280,1644,1644,1645,1644,2713
20240603,135300,4189981107,1643,1645,1645,1642,7366
20240603,135200,4177876757,1645,1645,1645,1641,1346
20240603,135100,4175662949,1649,1650,1650,1645,15595
20240603,135000,4149938975,1651,1651,1651,1650,805
20240603,134900,4148610606,1650,1649,1650,1641,44275
20240603,134800,4075660748,1649,1649,1650,1649,2650
20240603,134700,4071290612,1649,1652,1652,1649,23873
20240603,134600,4031891584,1651,1651,1653,1651,6933
20240603,134500,4020442495,1654,1650,1654,1649,40751
20240603,134400,3953144050,1650,1647,1650,1646,13322
20240603,134300,3931191989,1646,1644,1647,1644,7078
20240603,134200,3919548465,1644,1643,1644,1642,14123
20240603,134100,3896339172,1642,1642,1643,1641,10104
20240603,134000,3879752553,1641,1640,1641,1639,5067
20240603,133900,3871441846,1640,1642,1642,1640,6002
20240603,133800,3861593492,1641,1642,1642,1641,4067
20240603,133700,3854919485,1641,1641,1642,1641,4282
20240603,133600,3847892618,1640,1638,1642,1638,3303
20240603,133500,3842475275,1639,1636,1640,1636,11066
20240603,133400,3824344956,1637,1636,1637,1635,926
20240603,133300,3822830180,1636,1633,1636,1633,511
20240603,133200,3821995019,1636,1636,1637,1632,4958
20240603,133100,3813892572,1637,1636,1637,1636,3799
20240603,133000,3807676781,1636,1635,1636,1635,2352
20240603,132900,3803829579,1634,1633,1634,1633,4576
20240603,132800,3796352882,1633,1631,1633,1631,1732
20240603,132700,3793526260,1631,1630,1631,1630,2021
20240603,132600,3790230112,1631,1631,1631,1630,805
20240603,132500,3788917942,1631,1632,1632,1631,2406
20240603,132400,3784993716,1632,1632,1632,1631,295
20240603,132300,3784512383,1631,1630,1631,1630,3642
20240603,132200,3778573790,1629,1628,1629,1628,1846
20240603,132100,3775566774,1628,1628,1629,1628,211
20240603,132000,3775223258,1628,1628,1628,1628,118
20240603,131900,3775031154,1629,1629,1629,1628,42
20240603,131800,3774962763,1629,1628,1629,1628,3484
20240603,131700,3769289729,1627,1628,1628,1627,1301
20240603,131600,3767172098,1628,1628,1628,1628,3066
20240603,131500,3762180650,1628,1628,1628,1628,140
20240603,131400,3761952730,1629,1629,1629,1626,4433
20240603,131300,3754743704,1630,1630,1630,1630,529
20240603,131200,3753881434,1630,1629,1631,1629,5439
20240603,131100,3745018150,1627,1626,1630,1626,3349
20240603,131000,3739568768,1626,1627,1627,1626,4679
20240603,130900,3731956787,1627,1627,1627,1627,14
20240603,130800,3731934009,1627,1627,1627,1626,1892
20240603,130700,3728855761,1626,1626,1627,1626,1067
20240603,130600,3727120111,1627,1625,1627,1624,4749
20240603,130500,3719403745,1625,1625,1625,1625,1358
20240603,130400,3717196995,1625,1625,1626,1625,575
20240603,130300,3716262532,1626,1626,1626,1625,1580
20240603,130200,3713693457,1626,1625,1626,1625,882
20240603,130100,3712259696,1626,1625,1626,1625,827
20240603,130000,3710915671,1624,1624,1624,1623,3632
20240603,125900,3705020118,1624,1624,1624,1623,244
20240603,125800,3704623864,1624,1625,1625,1623,2566
20240603,125700,3700457060,1624,1624,1625,1624,13971
20240603,125600,3677754739,1624,1625,1625,1624,2639
20240603,125500,3673467651,1625,1624,1625,1624,3487
20240603,125400,3667802193,1624,1623,1624,1623,10970
20240603,125300,3649987211,1624,1624,1624,1622,9302
20240603,125200,3634890688,1624,1623,1624,1623,4081
20240603,125100,3628263963,1624,1624,1624,1622,2424
20240603,125000,3624331007,1622,1624,1624,1622,1484
20240603,124900,3621923679,1622,1623,1623,1622,3926
20240603,124800,3615555087,1622,1622,1623,1622,1761
20240603,124700,3612698224,1622,1624,1624,1622,5120
20240603,124600,3604389002,1624,1623,1624,1623,752
20240603,124500,3603168498,1623,1623,1624,1623,10804
20240603,124400,3585631914,1621,1624,1624,1621,3469
20240603,124300,3580001090,1624,1624,1625,1624,1685
20240603,124200,3577264317,1625,1624,1625,1624,309
20240603,124100,3576762250,1624,1624,1624,1621,11049
20240603,124000,3558831855,1624,1622,1624,1622,10526
20240603,123900,3541750625,1622,1622,1622,1621,1854
20240603,123800,3538743679,1622,1622,1622,1621,1663
20240603,123700,3536046733,1622,1621,1622,1621,2838
20240603,123600,3531446330,1621,1621,1621,1620,24400
20240603,123500,3491915273,1621,1622,1622,1621,840
20240603,123400,3490553164,1622,1622,1622,1620,14776
20240603,123300,3466612487,1622,1621,1622,1621,6361
20240603,123200,3456300919,1622,1624,1624,1620,5884
20240603,123100,3446763253,1621,1622,1622,1621,9784
20240603,123000,3430898054,1624,1624,1624,1622,6799
20240603,122900,3419867466,1623,1624,1624,1623,3306
20240603,122800,3414501768,1623,1625,1625,1623,17546
20240603,122700,3386002562,1626,1626,1626,1625,1604
20240603,122600,3383395314,1625,1627,1627,1625,6956
20240603,122500,3372084041,1627,1629,1629,1627,9352
20240603,122400,3356865297,1629,1630,1631,1628,23202
20240603,122300,3319058167,1631,1631,1631,1630,6300
20240603,122200,3308788110,1630,1630,1631,1630,11226
20240603,122100,3290489724,1630,1631,1631,1630,8222
20240603,122000,3277084156,1631,1630,1632,1630,2260
20240603,121900,3273398248,1631,1633,1633,1630,9347
20240603,121800,3258160773,1633,1633,1634,1631,11962
20240603,121700,3238648904,1634,1634,1634,1631,826
20240603,121600,3237300456,1634,1634,1634,1634,925
20240603,121500,3235789006,1634,1636,1636,1631,4134
20240603,121400,3229042584,1633,1633,1633,1631,10663
20240603,121300,3211635531,1633,1633,1633,1632,660
20240603,121200,3210558351,1633,1632,1633,1631,10305
20240603,121100,3193749362,1632,1632,1633,1631,77
20240603,121000,3193623701,1633,1633,1633,1633,505
20240603,120900,3192799036,1633,1633,1633,1631,21729
20240603,120800,3157336592,1633,1636,1636,1633,9461
20240603,120700,3141871460,1636,1634,1636,1634,17063
20240603,120600,3113968296,1634,1633,1634,1632,1354
20240603,120500,3111757368,1634,1635,1635,1634,1826
20240603,120400,3108773579,1634,1632,1634,1632,4013
20240603,120300,3102218168,1633,1634,1634,1632,18725
20240603,120200,3071639501,1634,1634,1634,1634,3679
20240603,120100,3065628015,1634,1635,1635,1634,9285
20240603,120000,3050456158,1635,1635,1635,1634,5279
20240603,115900,3041829943,1635,1636,1637,1635,25211
20240603,115800,3000587911,1636,1637,1637,1636,3795
20240603,115700,2994379283,1636,1637,1637,1636,3150
20240603,115600,2989222963,1636,1637,1637,1636,408
20240603,115500,2988555359,1637,1637,1638,1636,2018
20240603,115400,2985253900,1636,1638,1639,1636,25737
20240603,115300,2943103066,1638,1641,1641,1638,14411
20240603,115200,2919463517,1641,1642,1642,1641,1037
20240603,115100,2917761799,1641,1642,1643,1641,4709
20240603,115000,2910031300,1642,1643,1644,1642,3400
20240603,114900,2904447278,1642,1641,1643,1641,8834
20240603,114800,2889941501,1640,1642,1642,1640,2128
20240603,114700,2886449691,1640,1641,1642,1639,7362
20240603,114600,2874368394,1639,1638,1641,1638,749
20240603,114500,2873140674,1638,1640,1641,1638,664
20240603,114400,2872052385,1638,1638,1641,1638,68
20240603,114300,2871940876,1640,1640,1640,1638,2604
20240603,114200,2867674918,1640,1640,1640,1638,9023
20240603,114100,2852878767,1638,1637,1640,1637,17
20240603,114000,2852850898,1636,1640,1640,1636,1452
20240603,113900,2850471777,1640,1640,1640,1636,3649
20240603,113800,2844500381,1640,1637,1640,1636,1770
20240603,113700,2841604080,1637,1637,1640,1637,42
20240603,113600,2841535323,1637,1637,1641,1636,92
20240603,113500,2841384729,1641,1636,1642,1636,128
20240603,113400,2841175280,1636,1636,1636,1636,1091
20240603,113300,2839390404,1636,1640,1642,1636,27522
20240603,113200,2794337845,1640,1640,1642,1640,6815
20240603,113100,2783161237,1640,1642,1642,1640,1036
20240603,113000,2781460744,1642,1642,1642,1640,1852
20240603,112900,2778421145,1641,1640,1644,1640,145
20240603,112800,2778183204,1640,1643,1645,1640,4550
20240603,112700,2770704866,1642,1640,1645,1640,9861
20240603,112600,2754515295,1639,1642,1642,1639,1577
20240603,112500,2751930397,1639,1641,1642,1638,2644
20240603,112400,2747591370,1638,1638,1641,1637,2690
20240603,112300,2743183428,1637,1637,1638,1637,349
20240603,112200,2742611801,1637,1637,1638,1636,4119
20240603,112100,2735865999,1637,1636,1638,1636,1397
20240603,112000,2733580317,1636,1636,1636,1636,745
20240603,111900,2732361497,1638,1638,1638,1638,1
20240603,111800,2732359859,1636,1637,1638,1636,296
20240603,111700,2731875557,1636,1636,1636,1636,821
20240603,111600,2730532401,1636,1638,1638,1636,18754
20240603,111500,2699843292,1638,1636,1638,1636,3114
20240603,111400,2694747756,1635,1636,1636,1635,8860
20240603,111300,2680253070,1636,1636,1636,1635,5763
20240603,111200,2670824804,1634,1636,1636,1634,14627
20240603,111100,2646909770,1636,1636,1638,1636,12896
20240603,111000,2625809415,1636,1638,1639,1636,8489
20240603,110900,2611912769,1638,1641,1641,1638,6733
20240603,110800,2600870415,1641,1642,1645,1641,12456
20240603,110700,2580419854,1641,1641,1642,1641,697
20240603,110600,2579275689,1642,1641,1642,1640,1683
20240603,110500,2576513910,1641,1640,1641,1640,584
20240603,110400,2575555716,1640,1641,1641,1640,377
20240603,110300,2574937324,1640,1639,1641,1639,2912
20240603,110200,2570162569,1639,1640,1640,1639,304
20240603,110100,2569664308,1638,1639,1641,1638,3032
20240603,110000,2564695627,1641,1638,1642,1637,181
20240603,105900,2564399156,1642,1639,1642,1636,4509
20240603,105800,2557019633,1642,1638,1642,1637,20799
20240603,105700,2522924452,1638,1638,1638,1637,4526
20240603,105600,2515512268,1637,1637,1638,1636,6062
20240603,105500,2505587802,1636,1637,1638,1636,18813
20240603,105400,2474803473,1638,1637,1638,1637,1936
20240603,105300,2471634106,1637,1637,1638,1637,997
20240603,105200,2470001545,1636,1636,1637,1636,9736
20240603,105100,2454073320,1636,1637,1638,1636,21988
20240603,105000,2418091140,1638,1637,1638,1637,8468
20240603,104900,2404224010,1637,1639,1639,1637,11922
20240603,104800,2384700180,1638,1638,1640,1638,829
20240603,104700,2383342161,1640,1640,1642,1638,3696
20240603,104600,2377284463,1640,1642,1642,1640,18159
20240603,104500,2347490866,1645,1644,1645,1643,5030
20240603,104400,2339224890,1644,1644,1644,1643,1697
20240603,104300,2336436495,1644,1644,1645,1642,12844
20240603,104200,2315325627,1644,1645,1645,1644,613
20240603,104100,2314317729,1644,1644,1646,1643,5514
20240603,104000,2305252746,1643,1645,1648,1643,7462
20240603,103900,2292982139,1645,1646,1648,1645,5629
20240603,103800,2283716683,1645,1641,1647,1641,1294
20240603,103700,2281589263,1640,1637,1647,1637,26305
20240603,103600,2238372664,1638,1638,1640,1636,4696
20240603,103500,2230682987,1638,1636,1638,1636,6438
20240603,103400,2220145177,1636,1635,1636,1635,7019
20240603,103300,2208664916,1635,1636,1636,1635,2195
20240603,103200,2205074536,1635,1636,1636,1635,4084
20240603,103100,2198393934,1636,1636,1636,1635,324
20240603,103000,2197864129,1636,1636,1638,1634,5444
20240603,102900,2188956330,1634,1632,1634,1632,3054
20240603,102800,2183969024,1633,1633,1633,1632,16180
20240603,102700,2157552414,1632,1634,1634,1632,6170
20240603,102600,2147478097,1634,1634,1634,1633,8189
20240603,102500,2134098704,1634,1636,1638,1634,11926
20240603,102400,2114601534,1638,1636,1638,1636,5883
20240603,102300,2104976924,1635,1638,1638,1635,55758
20240603,102200,2013724553,1638,1638,1640,1638,6249
20240603,102100,2003488395,1638,1638,1638,1637,1213
20240603,102000,2001502129,1637,1638,1640,1636,25901
20240603,101900,1959087552,1638,1640,1640,1638,13183
20240603,101800,1937481732,1640,1639,1640,1639,1562
20240603,101700,1934921017,1640,1641,1641,1639,8214
20240603,101600,1921451236,1640,1640,1641,1639,2453
20240603,101500,1917428377,1640,1640,1641,1640,2567
20240603,101400,1913217997,1640,1641,1642,1640,7630
20240603,101300,1900700671,1641,1642,1643,1641,9354
20240603,101200,1885348166,1641,1641,1642,1641,92
20240603,101100,1885197183,1641,1644,1644,1641,7068
20240603,101000,1873586118,1644,1641,1644,1641,740
20240603,100900,1872370574,1643,1641,1643,1638,4539
20240603,100800,1864924738,1638,1640,1641,1637,10458
20240603,100700,1847785783,1640,1638,1641,1638,314
20240603,100600,1847270779,1638,1640,1641,1638,13155
20240603,100500,1825694968,1638,1638,1641,1637,5810
20240603,100400,1816177614,1641,1641,1641,1637,14234
20240603,100300,1792841888,1641,1641,1641,1637,5531
20240603,100200,1783772460,1640,1635,1641,1635,8545
20240603,100100,1769786412,1636,1639,1639,1636,14371
20240603,100000,1746272656,1641,1641,1644,1637,9509
20240603,095900,1730669534,1640,1642,1645,1640,4405
20240603,095800,1723437128,1645,1644,1650,1640,31521
20240603,095700,1671530989,1646,1642,1650,1642,35101
20240603,095600,1613689619,1642,1641,1642,1640,972
20240603,095500,1612095054,1640,1636,1640,1635,9811
20240603,095400,1596017108,1637,1636,1638,1636,2981
20240603,095300,1591139360,1636,1636,1636,1636,7851
20240603,095200,1578295124,1636,1636,1636,1631,44565
20240603,095100,1505509004,1636,1635,1636,1634,23346
20240603,095000,1467323711,1636,1640,1640,1635,22289
20240603,094900,1430832710,1640,1638,1640,1638,436
20240603,094800,1430118215,1638,1637,1638,1637,1984
20240603,094700,1426869218,1638,1638,1639,1637,1757
20240603,094600,1423991747,1637,1637,1637,1636,3795
20240603,094500,1417779425,1637,1636,1637,1636,3106
20240603,094400,1412697895,1636,1634,1636,1634,14001
20240603,094300,1389810923,1635,1635,1635,1634,1429
20240603,094200,1387474795,1634,1640,1640,1634,17257
20240603,094100,1359237341,1640,1634,1640,1634,14899
20240603,094000,1334853602,1635,1636,1636,1634,277
20240603,093900,1334400745,1636,1636,1636,1633,1833
20240603,093800,1331403999,1636,1636,1636,1633,6380
20240603,093700,1320980596,1636,1639,1639,1633,13268
20240603,093600,1299259213,1639,1636,1639,1636,2157
20240603,093500,1295726980,1637,1635,1639,1635,9750
20240603,093400,1279774493,1635,1632,1635,1632,7844
20240603,093300,1266965099,1633,1632,1633,1630,16440
20240603,093200,1240142641,1632,1633,1633,1632,2178
20240603,093100,1236587744,1633,1633,1633,1632,3959
20240603,093000,1230125723,1634,1634,1634,1632,9287
20240603,092900,1214959365,1634,1633,1634,1633,3828
20240603,092800,1208708224,1633,1634,1634,1633,6878
20240603,092700,1197475826,1633,1635,1635,1633,4138
20240603,092600,1190715351,1635,1636,1636,1633,3361
20240603,092500,1185226623,1636,1634,1636,1633,7369
20240603,092400,1173186081,1634,1636,1636,1634,1515
20240603,092300,1170707824,1636,1634,1638,1631,30181
20240603,092200,1121381905,1635,1638,1638,1634,39193
20240603,092100,1057309197,1637,1637,1638,1636,11808
20240603,092000,1037985640,1636,1636,1638,1636,11064
20240603,091900,1019877881,1637,1634,1638,1630,23160
20240603,091800,981999235,1630,1629,1634,1626,23821
20240603,091700,943168179,1629,1623,1629,1620,54428
20240603,091600,854816291,1623,1625,1625,1615,10551
20240603,091500,837741818,1620,1631,1631,1620,44947
20240603,091400,764798188,1631,1631,1634,1624,28857
20240603,091300,717765043,1632,1634,1636,1629,25766
20240603,091200,675691774,1631,1646,1648,1631,133324
20240603,091100,457130020,1645,1649,1650,1645,37047
20240603,091000,396123496,1650,1652,1652,1648,4181
20240603,090900,389226682,1650,1651,1653,1650,3388
20240603,090800,383633278,1651,1648,1653,1645,13500
20240603,090700,361338326,1651,1645,1651,1645,15657
20240603,090600,335560048,1645,1646,1650,1644,3566
20240603,090500,329689383,1644,1651,1653,1643,33527
20240603,090400,274419522,1652,1653,1662,1651,42668
20240603,090300,203741030,1653,1656,1656,1645,36932
20240603,090200,142750204,1655,1656,1659,1652,32648
20240603,090100,88689448,1656,1655,1656,1651,9655
20240603,090000,72716558,1655,1647,1657,1645,44128