stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,183400,4104899947,1624,1624,1624,1624,33587
20240604,183300,4104899947,1624,1624,1624,1624,0
20240604,183200,4104899947,1624,1624,1624,1624,0
20240604,183100,4104899947,1624,1624,1624,1624,0
20240604,183000,4104899947,1624,1624,1624,1624,0
20240604,182900,4104899947,1624,1624,1624,1624,0
20240604,182800,4104899947,1624,1624,1624,1624,0
20240604,182700,4104899947,1624,1624,1624,1624,0
20240604,182600,4104899947,1624,1624,1624,1624,0
20240604,182500,4104899947,1624,1624,1624,1624,0
20240604,182400,4104899947,1624,1624,1624,1624,0
20240604,182300,4104899947,1624,1624,1624,1624,0
20240604,182200,4104899947,1624,1624,1624,1624,0
20240604,182100,4104899947,1624,1624,1624,1624,0
20240604,182000,4104899947,1624,1624,1624,1624,0
20240604,181900,4104899947,1624,1624,1624,1624,0
20240604,181800,4104899947,1624,1624,1624,1624,0
20240604,181700,4104899947,1624,1624,1624,1624,0
20240604,181600,4104899947,1624,1624,1624,1624,0
20240604,181500,4104899947,1624,1624,1624,1624,0
20240604,181400,4104899947,1624,1624,1624,1624,0
20240604,181300,4104899947,1624,1624,1624,1624,0
20240604,181200,4104899947,1624,1624,1624,1624,0
20240604,181100,4104899947,1624,1624,1624,1624,0
20240604,181000,4104899947,1624,1624,1624,1624,0
20240604,180900,4104899947,1624,1624,1624,1624,0
20240604,180800,4104899947,1624,1624,1624,1624,0
20240604,180700,4104899947,1624,1624,1624,1624,0
20240604,180600,4104899947,1624,1624,1624,1624,0
20240604,180500,4104899947,1624,1624,1624,1624,0
20240604,180400,4104899947,1624,1624,1624,1624,33587
20240604,180300,4104899947,1624,1624,1624,1624,0
20240604,180200,4104899947,1624,1624,1624,1624,0
20240604,180100,4104899947,1624,1624,1624,1624,0
20240604,180000,4104899947,1624,1624,1624,1624,0
20240604,175900,4104899947,1624,1624,1624,1624,0
20240604,175800,4104899947,1624,1624,1624,1624,0
20240604,175700,4104899947,1624,1624,1624,1624,0
20240604,175600,4104899947,1624,1624,1624,1624,0
20240604,175500,4104899947,1624,1624,1624,1624,0
20240604,175400,4104899947,1624,1624,1624,1624,0
20240604,175300,4104899947,1624,1624,1624,1624,0
20240604,175200,4104899947,1624,1624,1624,1624,0
20240604,175100,4104899947,1624,1624,1624,1624,0
20240604,175000,4104899947,1624,1624,1624,1624,0
20240604,174900,4104899947,1624,1624,1624,1624,0
20240604,174800,4104899947,1624,1624,1624,1624,0
20240604,174700,4104899947,1624,1624,1624,1624,0
20240604,174600,4104899947,1624,1624,1624,1624,0
20240604,174500,4104899947,1624,1624,1624,1624,0
20240604,174400,4104899947,1624,1624,1624,1624,0
20240604,174300,4104899947,1624,1624,1624,1624,0
20240604,174200,4104899947,1624,1624,1624,1624,0
20240604,174100,4104899947,1624,1624,1624,1624,0
20240604,174000,4104899947,1624,1624,1624,1624,0
20240604,173900,4104899947,1624,1624,1624,1624,0
20240604,173800,4104899947,1624,1624,1624,1624,0
20240604,173700,4104899947,1624,1624,1624,1624,0
20240604,173600,4104899947,1624,1624,1624,1624,0
20240604,173500,4104899947,1624,1624,1624,1624,0
20240604,173400,4104899947,1624,1624,1624,1624,33587
20240604,173300,4104899947,1624,1624,1624,1624,0
20240604,173200,4104899947,1624,1624,1624,1624,0
20240604,173100,4104899947,1624,1624,1624,1624,0
20240604,173000,4104899947,1624,1624,1624,1624,0
20240604,172900,4104899947,1624,1624,1624,1624,0
20240604,172800,4104899947,1624,1624,1624,1624,0
20240604,172700,4104899947,1624,1624,1624,1624,0
20240604,172600,4104899947,1624,1624,1624,1624,0
20240604,172500,4104899947,1624,1624,1624,1624,0
20240604,172400,4104899947,1624,1624,1624,1624,0
20240604,172300,4104899947,1624,1624,1624,1624,0
20240604,172200,4104899947,1624,1624,1624,1624,0
20240604,172100,4104899947,1624,1624,1624,1624,0
20240604,172000,4104899947,1624,1624,1624,1624,0
20240604,171900,4104899947,1624,1624,1624,1624,0
20240604,171800,4104899947,1624,1624,1624,1624,0
20240604,171700,4104899947,1624,1624,1624,1624,0
20240604,171600,4104899947,1624,1624,1624,1624,0
20240604,171500,4104899947,1624,1624,1624,1624,0
20240604,171400,4104899947,1624,1624,1624,1624,0
20240604,171300,4104899947,1624,1624,1624,1624,0
20240604,171200,4104899947,1624,1624,1624,1624,0
20240604,171100,4104899947,1624,1624,1624,1624,0
20240604,171000,4104899947,1624,1624,1624,1624,0
20240604,170900,4104899947,1624,1624,1624,1624,0
20240604,170800,4104899947,1624,1624,1624,1624,0
20240604,170700,4104899947,1624,1624,1624,1624,0
20240604,170600,4104899947,1624,1624,1624,1624,0
20240604,170500,4104899947,1624,1624,1624,1624,0
20240604,170400,4104899947,1624,1624,1624,1624,33587
20240604,170300,4104899947,1624,1624,1624,1624,0
20240604,170200,4104899947,1624,1624,1624,1624,0
20240604,170100,4104899947,1624,1624,1624,1624,0
20240604,170000,4104899947,1624,1624,1624,1624,0
20240604,165900,4104899947,1624,1624,1624,1624,0
20240604,165800,4104899947,1624,1624,1624,1624,0
20240604,165700,4104899947,1624,1624,1624,1624,0
20240604,165600,4104899947,1624,1624,1624,1624,0
20240604,165500,4104899947,1624,1624,1624,1624,0
20240604,165400,4104899947,1624,1624,1624,1624,0
20240604,165300,4104899947,1624,1624,1624,1624,0
20240604,165200,4104899947,1624,1624,1624,1624,0
20240604,165100,4104899947,1624,1624,1624,1624,0
20240604,165000,4104899947,1624,1624,1624,1624,0
20240604,164900,4104899947,1624,1624,1624,1624,0
20240604,164800,4104899947,1624,1624,1624,1624,0
20240604,164700,4104899947,1624,1624,1624,1624,0
20240604,164600,4104899947,1624,1624,1624,1624,0
20240604,164500,4104899947,1624,1624,1624,1624,0
20240604,164400,4104899947,1624,1624,1624,1624,0
20240604,164300,4104899947,1624,1624,1624,1624,0
20240604,164200,4104899947,1624,1624,1624,1624,0
20240604,164100,4104899947,1624,1624,1624,1624,0
20240604,164000,4104899947,1624,1624,1624,1624,0
20240604,163900,4104899947,1624,1624,1624,1624,0
20240604,163800,4104899947,1624,1624,1624,1624,0
20240604,163700,4104899947,1624,1624,1624,1624,0
20240604,163600,4104899947,1624,1624,1624,1624,0
20240604,163500,4104899947,1624,1624,1624,1624,0
20240604,163400,4104899947,1624,1624,1624,1624,33587
20240604,163300,4104899947,1624,1624,1624,1624,0
20240604,163200,4104899947,1624,1624,1624,1624,0
20240604,163100,4104899947,1624,1624,1624,1624,0
20240604,163000,4104899947,1624,1624,1624,1624,0
20240604,162900,4104899947,1624,1624,1624,1624,0
20240604,162800,4104899947,1624,1624,1624,1624,0
20240604,162700,4104899947,1624,1624,1624,1624,0
20240604,162600,4104899947,1624,1624,1624,1624,0
20240604,162500,4104899947,1624,1624,1624,1624,0
20240604,162400,4104899947,1624,1624,1624,1624,0
20240604,162300,4104899947,1624,1624,1624,1624,0
20240604,162200,4104899947,1624,1624,1624,1624,0
20240604,162100,4104899947,1624,1624,1624,1624,0
20240604,162000,4104899947,1624,1624,1624,1624,0
20240604,161900,4104899947,1624,1624,1624,1624,0
20240604,161800,4104899947,1624,1624,1624,1624,0
20240604,161700,4104899947,1624,1624,1624,1624,0
20240604,161600,4104899947,1624,1624,1624,1624,0
20240604,161500,4104899947,1624,1624,1624,1624,0
20240604,161400,4104899947,1624,1624,1624,1624,0
20240604,161300,4104899947,1624,1624,1624,1624,0
20240604,161200,4104899947,1624,1624,1624,1624,0
20240604,161100,4104899947,1624,1624,1624,1624,0
20240604,161000,4104899947,1624,1624,1624,1624,0
20240604,160900,4104899947,1624,1624,1624,1624,0
20240604,160800,4104899947,1624,1624,1624,1624,0
20240604,160700,4104899947,1624,1624,1624,1624,0
20240604,160600,4104899947,1624,1624,1624,1624,0
20240604,160500,4104899947,1624,1624,1624,1624,0
20240604,160400,4104899947,1624,1624,1624,1624,33587
20240604,160300,4104899947,1624,1624,1624,1624,0
20240604,160200,4104899947,1624,1624,1624,1624,0
20240604,160100,4104899947,1624,1624,1624,1624,0
20240604,160000,4104899947,1624,1624,1624,1624,0
20240604,155900,4104899947,1624,1624,1624,1624,0
20240604,155800,4104899947,1624,1624,1624,1624,0
20240604,155700,4104899947,1624,1624,1624,1624,0
20240604,155600,4104899947,1624,1624,1624,1624,0
20240604,155500,4104899947,1624,1624,1624,1624,0
20240604,155400,4104899947,1624,1624,1624,1624,0
20240604,155300,4104899947,1624,1624,1624,1624,0
20240604,155200,4104899947,1624,1624,1624,1624,0
20240604,155100,4104899947,1624,1624,1624,1624,0
20240604,155000,4104899947,1624,1624,1624,1624,0
20240604,154900,4104899947,1624,1624,1624,1624,0
20240604,154800,4104899947,1624,1624,1624,1624,0
20240604,154700,4104899947,1624,1624,1624,1624,0
20240604,154600,4104899947,1624,1624,1624,1624,0
20240604,154500,4104899947,1624,1624,1624,1624,0
20240604,154400,4104899947,1624,1624,1624,1624,0
20240604,154300,4104899947,1624,1624,1624,1624,0
20240604,154200,4104899947,1624,1624,1624,1624,0
20240604,154100,4104899947,1624,1624,1624,1624,0
20240604,154000,4104899947,1624,1624,1624,1624,0
20240604,153900,4104899947,1624,1624,1624,1624,0
20240604,153800,4104899947,1624,1624,1624,1624,0
20240604,153700,4104899947,1624,1624,1624,1624,0
20240604,153600,4104899947,1624,1624,1624,1624,0
20240604,153500,4104899947,1624,1624,1624,1624,0
20240604,153400,4104899947,1624,1624,1624,1624,33587
20240604,153300,4104899947,1624,1624,1624,1624,0
20240604,153200,4104899947,1624,1624,1624,1624,0
20240604,153100,4104899947,1624,1624,1624,1624,0
20240604,153000,4104899947,1624,1624,1624,1624,33587
20240604,152900,4050354659,1617,1617,1617,1617,0
20240604,152800,4050354659,1617,1617,1617,1617,0
20240604,152700,4050354659,1617,1617,1617,1617,0
20240604,152600,4050354659,1617,1617,1617,1617,0
20240604,152500,4050354659,1617,1617,1617,1617,0
20240604,152400,4050354659,1617,1617,1617,1617,0
20240604,152300,4050354659,1617,1617,1617,1617,0
20240604,152200,4050354659,1617,1617,1617,1617,0
20240604,152100,4050354659,1617,1617,1617,1617,0
20240604,152000,4050354659,1617,1617,1617,1617,0
20240604,151900,4050354659,1617,1620,1620,1615,3180
20240604,151800,4045213413,1620,1615,1620,1615,4592
20240604,151700,4037794515,1615,1614,1615,1613,7795
20240604,151600,4025213529,1614,1614,1615,1613,22557
20240604,151500,3988799694,1615,1615,1615,1614,660
20240604,151400,3987734206,1615,1613,1615,1612,8767
20240604,151300,3973590535,1613,1613,1614,1612,10008
20240604,151200,3957451575,1613,1613,1614,1613,6268
20240604,151100,3947339389,1613,1615,1616,1613,19789
20240604,151000,3915389488,1615,1616,1616,1615,507
20240604,150900,3914570515,1616,1615,1616,1615,1732
20240604,150800,3911772751,1616,1615,1616,1615,7148
20240604,150700,3900227378,1616,1616,1616,1615,3808
20240604,150600,3894073685,1616,1616,1616,1615,7807
20240604,150500,3881459669,1616,1616,1617,1615,16826
20240604,150400,3854273384,1616,1618,1618,1616,2270
20240604,150300,3850603766,1618,1618,1618,1616,2269
20240604,150200,3846933172,1619,1618,1619,1618,277
20240604,150100,3846484936,1618,1615,1620,1615,9051
20240604,150000,3831851187,1615,1616,1616,1615,12021
20240604,145900,3812436574,1616,1615,1616,1614,178
20240604,145800,3812149149,1618,1618,1618,1615,1001
20240604,145700,3810532482,1614,1620,1621,1614,14582
20240604,145600,3786945208,1620,1619,1621,1619,12353
20240604,145500,3766937805,1618,1615,1618,1615,3672
20240604,145400,3760998891,1619,1615,1620,1615,232
20240604,145300,3760623961,1615,1620,1620,1615,13986
20240604,145200,3737988775,1620,1621,1621,1620,1444
20240604,145100,3735648817,1621,1621,1621,1619,2261
20240604,145000,3731984682,1621,1621,1621,1621,1092
20240604,144900,3730214550,1621,1619,1621,1619,6769
20240604,144800,3719248251,1619,1619,1619,1619,691
20240604,144700,3718129522,1618,1618,1618,1618,6529
20240604,144600,3707565600,1618,1618,1618,1617,9865
20240604,144500,3691605491,1618,1618,1618,1617,2395
20240604,144400,3687731763,1618,1621,1621,1617,5064
20240604,144300,3679538464,1622,1623,1623,1619,36573
20240604,144200,3620270528,1622,1622,1623,1622,4914
20240604,144100,3612298943,1623,1624,1624,1623,5881
20240604,144000,3602754026,1624,1624,1625,1623,10854
20240604,143900,3585127574,1624,1625,1625,1624,439
20240604,143800,3584414531,1624,1625,1625,1624,700
20240604,143700,3583277186,1625,1626,1626,1625,1298
20240604,143600,3581167930,1624,1626,1626,1624,5530
20240604,143500,3572181714,1626,1627,1628,1625,2624
20240604,143400,3567913508,1627,1628,1628,1627,19826
20240604,143300,3535637983,1628,1628,1628,1628,1426
20240604,143200,3533316455,1628,1628,1628,1628,1627
20240604,143100,3530667699,1629,1629,1629,1628,1314
20240604,143000,3528528405,1628,1628,1629,1628,6994
20240604,142900,3517141863,1629,1628,1629,1628,3272
20240604,142800,3511812136,1628,1629,1629,1628,697
20240604,142700,3510677419,1629,1629,1629,1628,997
20240604,142600,3509053439,1629,1628,1629,1628,501
20240604,142500,3508237810,1628,1629,1629,1628,670
20240604,142400,3507146787,1629,1629,1629,1629,1103
20240604,142300,3505350000,1628,1627,1628,1627,4118
20240604,142200,3498647058,1628,1628,1628,1628,353
20240604,142100,3498072374,1627,1627,1627,1627,5542
20240604,142000,3489055540,1626,1627,1627,1626,3380
20240604,141900,3483559280,1627,1627,1627,1626,4919
20240604,141800,3475556686,1627,1625,1627,1625,2600
20240604,141700,3471326978,1626,1626,1626,1625,919
20240604,141600,3469833219,1625,1624,1625,1623,3658
20240604,141500,3463890787,1624,1624,1624,1623,1385
20240604,141400,3461641548,1623,1623,1624,1623,797
20240604,141300,3460347878,1623,1624,1624,1623,603
20240604,141200,3459369106,1624,1624,1625,1623,2937
20240604,141100,3454600054,1624,1624,1624,1624,52
20240604,141000,3454515606,1624,1624,1625,1624,1916
20240604,140900,3451403982,1625,1625,1625,1623,7740
20240604,140800,3438830113,1625,1624,1625,1624,2985
20240604,140700,3433980838,1624,1624,1625,1624,1835
20240604,140600,3431000698,1625,1625,1625,1625,539
20240604,140500,3430124823,1624,1625,1625,1624,6094
20240604,140400,3420225781,1625,1625,1625,1624,2634
20240604,140300,3415945631,1625,1625,1625,1625,1269
20240604,140200,3413883506,1625,1625,1626,1625,339
20240604,140100,3413332619,1625,1625,1625,1625,19871
20240604,140000,3381042244,1625,1626,1626,1625,2012
20240604,135900,3377772614,1625,1627,1627,1625,3012
20240604,135800,3372876289,1625,1626,1627,1625,8495
20240604,135700,3359067955,1626,1626,1626,1626,213
20240604,135600,3358721617,1626,1626,1626,1626,2155
20240604,135500,3355217587,1626,1627,1627,1626,7259
20240604,135400,3343414276,1627,1626,1627,1626,722
20240604,135300,3342239711,1627,1627,1627,1627,2091
20240604,135200,3338837654,1626,1626,1626,1626,1000
20240604,135100,3337211654,1626,1626,1627,1626,1615
20240604,135000,3334585153,1626,1628,1628,1626,3499
20240604,134900,3328893051,1628,1629,1629,1627,29401
20240604,134800,3281045676,1629,1628,1629,1628,439
20240604,134700,3280330962,1628,1629,1629,1628,205
20240604,134600,3279997117,1629,1628,1629,1628,1123
20240604,134500,3278168313,1629,1629,1629,1628,452
20240604,134400,3277432408,1629,1629,1629,1628,89
20240604,134300,3277287502,1628,1629,1629,1628,755
20240604,134200,3276058111,1628,1630,1630,1628,606
20240604,134100,3275070341,1630,1629,1630,1629,3771
20240604,134000,3268926221,1629,1629,1629,1629,173
20240604,133900,3268644404,1629,1629,1629,1629,3535
20240604,133800,3262885889,1629,1630,1630,1629,2070
20240604,133700,3259511859,1630,1629,1630,1629,1937
20240604,133600,3256356480,1629,1629,1629,1629,946
20240604,133500,3254815446,1629,1629,1629,1628,65
20240604,133400,3254709566,1630,1628,1630,1628,194
20240604,133300,3254393708,1628,1629,1630,1628,1371
20240604,133200,3252160575,1627,1628,1628,1627,432
20240604,133100,3251457481,1628,1628,1628,1628,1
20240604,133000,3251455853,1628,1628,1629,1627,12344
20240604,132900,3231365747,1628,1628,1628,1628,160
20240604,132800,3231105267,1629,1629,1629,1628,106
20240604,132700,3230932688,1629,1629,1629,1629,1
20240604,132600,3230931059,1628,1628,1629,1628,113
20240604,132500,3230746995,1628,1629,1629,1628,500
20240604,132400,3229932875,1628,1628,1628,1628,0
20240604,132300,3229932875,1628,1632,1632,1628,1001
20240604,132200,3228303243,1628,1631,1631,1628,3615
20240604,132100,3222410620,1631,1629,1631,1629,666
20240604,132000,3221325334,1630,1628,1630,1628,8060
20240604,131900,3208193969,1628,1628,1628,1627,2820
20240604,131800,3203604746,1628,1628,1628,1628,332
20240604,131700,3203064250,1628,1628,1628,1628,80
20240604,131600,3202934010,1628,1628,1628,1627,6943
20240604,131500,3191633323,1628,1628,1628,1627,3694
20240604,131400,3185619541,1628,1629,1629,1628,2806
20240604,131300,3181051367,1629,1629,1629,1629,564
20240604,131200,3180132611,1630,1630,1630,1629,1546
20240604,131100,3177613871,1631,1630,1631,1630,894
20240604,131000,3176156333,1630,1629,1630,1629,4029
20240604,130900,3169591563,1629,1629,1629,1629,79
20240604,130800,3169462872,1629,1630,1630,1629,2809
20240604,130700,3164885489,1629,1630,1630,1629,295
20240604,130600,3164404712,1630,1629,1630,1629,2663
20240604,130500,3160065011,1629,1629,1629,1629,100
20240604,130400,3159902111,1630,1630,1630,1630,2351
20240604,130300,3156069981,1631,1631,1631,1630,720
20240604,130200,3154895776,1631,1630,1631,1630,109
20240604,130100,3154718001,1630,1630,1630,1630,927
20240604,130000,3153206991,1631,1631,1631,1631,140
20240604,125900,3152978651,1631,1629,1631,1629,200
20240604,125800,3152652651,1629,1630,1631,1629,225
20240604,125700,3152286121,1629,1630,1630,1629,221
20240604,125600,3151926100,1629,1630,1630,1629,1754
20240604,125500,3149068306,1630,1633,1633,1630,912
20240604,125400,3147580748,1632,1632,1632,1631,998
20240604,125300,3145952691,1633,1633,1633,1632,630
20240604,125200,3144924210,1634,1634,1634,1628,394
20240604,125100,3144280457,1634,1634,1634,1634,256
20240604,125000,3143862153,1627,1633,1634,1627,5122
20240604,124900,3135508279,1634,1633,1634,1631,6730
20240604,124800,3124530275,1634,1634,1635,1634,1017
20240604,124700,3122868485,1634,1634,1635,1634,1257
20240604,124600,3120814464,1634,1633,1634,1632,2612
20240604,124500,3116546954,1634,1634,1634,1634,818
20240604,124400,3115210342,1634,1634,1634,1626,646
20240604,124300,3114156374,1634,1634,1634,1634,525
20240604,124200,3113298524,1634,1634,1634,1634,1331
20240604,124100,3111123670,1634,1635,1635,1633,2700
20240604,124000,3106711967,1635,1635,1635,1635,893
20240604,123900,3105251912,1635,1632,1635,1632,23355
20240604,123800,3067087589,1631,1632,1632,1631,1822
20240604,123700,3064114585,1632,1631,1632,1630,3325
20240604,123600,3058688603,1631,1632,1632,1631,392
20240604,123500,3058048860,1632,1633,1633,1631,19
20240604,123400,3058017845,1633,1633,1633,1633,1611
20240604,123300,3055387082,1633,1633,1634,1633,6318
20240604,123200,3045069663,1632,1626,1632,1626,22173
20240604,123100,3008941877,1626,1627,1627,1626,118
20240604,123000,3008750007,1627,1627,1628,1626,2278
20240604,122900,3005044330,1627,1627,1627,1627,3429
20240604,122800,2999465347,1626,1626,1626,1626,100
20240604,122700,2999302747,1626,1626,1626,1626,4132
20240604,122600,2992584115,1627,1627,1627,1627,98
20240604,122500,2992424669,1627,1628,1628,1626,16409
20240604,122400,2965733086,1627,1627,1627,1627,2468
20240604,122300,2961717650,1628,1627,1628,1627,4738
20240604,122200,2954007515,1627,1627,1627,1627,1023
20240604,122100,2952343094,1627,1628,1628,1627,164
20240604,122000,2952076166,1628,1627,1628,1627,254
20240604,121900,2951662724,1627,1626,1627,1626,7594
20240604,121800,2939309829,1626,1627,1627,1626,1756
20240604,121700,2936453066,1627,1628,1628,1627,805
20240604,121600,2935143030,1628,1628,1628,1626,1569
20240604,121500,2932588896,1628,1628,1628,1627,672
20240604,121400,2931495548,1628,1628,1628,1627,1879
20240604,121300,2928438410,1628,1627,1628,1627,2561
20240604,121200,2924271579,1628,1628,1628,1627,1100
20240604,121100,2922481744,1628,1627,1628,1627,184
20240604,121000,2922182375,1628,1627,1628,1626,601
20240604,120900,2921204465,1628,1628,1628,1628,3
20240604,120800,2921199581,1628,1628,1628,1626,3511
20240604,120700,2915487375,1628,1628,1628,1628,134
20240604,120600,2915269223,1627,1628,1628,1627,711
20240604,120500,2914111819,1628,1627,1628,1627,304
20240604,120400,2913617103,1627,1627,1627,1626,302
20240604,120300,2913126005,1627,1628,1628,1626,3847
20240604,120200,2906867024,1628,1627,1628,1627,487
20240604,120100,2906074670,1627,1627,1627,1627,2226
20240604,120000,2902452968,1627,1626,1627,1626,1389
20240604,115900,2900193670,1626,1627,1627,1626,4667
20240604,115800,2892602133,1627,1627,1627,1626,5247
20240604,115700,2884065444,1627,1627,1627,1627,3824
20240604,115600,2877843796,1627,1627,1627,1626,1384
20240604,115500,2875592708,1627,1628,1628,1627,1657
20240604,115400,2872896693,1628,1628,1628,1628,5
20240604,115300,2872888553,1629,1628,1629,1627,112
20240604,115200,2872706316,1629,1627,1629,1626,4609
20240604,115100,2865207019,1626,1626,1627,1626,2211
20240604,115000,2861611922,1627,1627,1627,1626,804
20240604,114900,2860304007,1627,1627,1627,1626,698
20240604,114800,2859168661,1627,1627,1627,1626,744
20240604,114700,2857958273,1627,1626,1627,1626,274
20240604,114600,2857512685,1627,1627,1627,1627,27
20240604,114500,2857468756,1627,1626,1627,1626,498
20240604,114400,2856658708,1627,1627,1627,1626,3417
20240604,114300,2851099465,1627,1627,1627,1626,19178
20240604,114200,2819915759,1627,1627,1627,1627,1942
20240604,114100,2816756125,1627,1627,1627,1626,2819
20240604,114000,2812171711,1627,1628,1629,1627,200
20240604,113900,2811846306,1629,1629,1629,1626,10607
20240604,113800,2794590960,1628,1628,1629,1628,1626
20240604,113700,2791943217,1628,1628,1628,1627,3367
20240604,113600,2786462779,1628,1629,1629,1628,982
20240604,113500,2784864082,1629,1628,1629,1627,977
20240604,113400,2783273736,1629,1631,1631,1628,371
20240604,113300,2782669344,1631,1632,1632,1626,21632
20240604,113200,2747452209,1631,1631,1631,1630,1154
20240604,113100,2745570172,1632,1630,1632,1629,1425
20240604,113000,2743247634,1630,1632,1632,1630,5496
20240604,112900,2734288967,1631,1632,1632,1631,174
20240604,112800,2734005171,1632,1631,1632,1631,90
20240604,112700,2733858380,1632,1631,1632,1631,1564
20240604,112600,2731306932,1632,1632,1632,1631,710
20240604,112500,2730148403,1632,1630,1632,1630,1734
20240604,112400,2727319119,1630,1632,1632,1630,3401
20240604,112300,2721773000,1632,1632,1632,1632,137
20240604,112200,2721549416,1632,1633,1633,1632,390
20240604,112100,2720912875,1633,1633,1633,1632,2117
20240604,112000,2717456040,1633,1633,1633,1633,605
20240604,111900,2716468075,1633,1631,1633,1630,6570
20240604,111800,2705748553,1632,1632,1632,1631,1492
20240604,111700,2703314609,1632,1631,1632,1631,2527
20240604,111600,2699192741,1631,1630,1631,1630,469
20240604,111500,2698428134,1631,1632,1632,1631,1730
20240604,111400,2695606394,1632,1632,1632,1632,336
20240604,111300,2695058042,1632,1632,1632,1632,392
20240604,111200,2694418298,1632,1632,1632,1632,792
20240604,111100,2693125754,1632,1632,1632,1632,11490
20240604,111000,2674374074,1632,1632,1632,1631,3015
20240604,110900,2669454903,1632,1632,1632,1632,85
20240604,110800,2669316183,1632,1631,1632,1630,5163
20240604,110700,2660894473,1631,1631,1631,1630,2908
20240604,110600,2656153681,1631,1630,1631,1630,5382
20240604,110500,2647380774,1631,1630,1633,1630,2623
20240604,110400,2643103300,1633,1632,1633,1630,1233
20240604,110300,2641090968,1632,1630,1632,1628,3880
20240604,110200,2634769681,1632,1632,1632,1632,752
20240604,110100,2633542417,1629,1631,1632,1629,2055
20240604,110000,2630194000,1631,1630,1631,1629,1303
20240604,105900,2628070264,1628,1629,1629,1628,2922
20240604,105800,2623313211,1629,1629,1629,1628,1840
20240604,105700,2620316451,1630,1635,1635,1630,13703
20240604,105600,2597965652,1631,1634,1636,1631,24007
20240604,105500,2558715170,1634,1633,1635,1633,13521
20240604,105400,2536609995,1635,1635,1636,1632,3315
20240604,105300,2531191580,1635,1632,1635,1631,11348
20240604,105200,2512663593,1632,1631,1632,1631,1155
20240604,105100,2510778639,1632,1632,1632,1630,1392
20240604,105000,2508507092,1632,1632,1633,1631,13212
20240604,104900,2486950157,1632,1630,1632,1630,3408
20240604,104800,2481392124,1630,1627,1631,1627,5960
20240604,104700,2471690251,1627,1627,1630,1627,7395
20240604,104600,2459648205,1628,1628,1628,1627,2063
20240604,104500,2456291363,1628,1628,1628,1627,1687
20240604,104400,2453546119,1628,1628,1628,1627,275
20240604,104300,2453098439,1628,1628,1628,1627,3013
20240604,104200,2448195533,1628,1628,1628,1627,3710
20240604,104100,2442157607,1628,1628,1628,1627,966
20240604,104000,2440585712,1628,1627,1628,1627,1209
20240604,103900,2438617963,1628,1629,1629,1628,4602
20240604,103800,2431125655,1629,1629,1629,1628,1883
20240604,103700,2428058944,1629,1629,1629,1628,1112
20240604,103600,2426247996,1629,1627,1629,1627,5442
20240604,103500,2417391564,1627,1627,1628,1626,1626
20240604,103400,2414746242,1627,1627,1628,1627,1962
20240604,103300,2411554058,1627,1627,1627,1626,4135
20240604,103200,2404829212,1628,1629,1629,1628,1723
20240604,103100,2402024138,1629,1629,1629,1628,73
20240604,103000,2401905244,1629,1626,1629,1626,14212
20240604,102900,2378782124,1627,1626,1627,1626,11955
20240604,102800,2359341294,1627,1626,1627,1626,5604
20240604,102700,2350226261,1626,1627,1627,1626,3439
20240604,102600,2344633833,1627,1627,1627,1626,1149
20240604,102500,2342764501,1627,1627,1628,1627,1645
20240604,102400,2340088085,1626,1626,1626,1626,808
20240604,102300,2338774277,1626,1629,1629,1626,665
20240604,102200,2337691294,1629,1628,1629,1628,3471
20240604,102100,2332037171,1629,1626,1629,1625,363
20240604,102000,2331446780,1625,1630,1630,1625,1464
20240604,101900,2329063142,1630,1630,1630,1625,4481
20240604,101800,2321760197,1629,1629,1630,1629,1148
20240604,101700,2319889078,1629,1626,1629,1626,24831
20240604,101600,2279475734,1626,1622,1626,1620,23054
20240604,101500,2242050985,1621,1622,1622,1620,1319
20240604,101400,2239912589,1622,1622,1623,1620,900
20240604,101300,2238453146,1623,1623,1623,1620,2568
20240604,101200,2234290333,1624,1624,1624,1620,3883
20240604,101100,2227986849,1624,1624,1624,1619,3303
20240604,101000,2222625292,1624,1624,1625,1624,5635
20240604,100900,2213474047,1625,1625,1625,1624,3229
20240604,100800,2208227538,1624,1621,1624,1621,2591
20240604,100700,2204026466,1621,1621,1621,1619,4566
20240604,100600,2196625353,1619,1620,1622,1619,8604
20240604,100500,2182689206,1620,1624,1624,1619,1630
20240604,100400,2180047397,1624,1627,1627,1620,780
20240604,100300,2178778635,1627,1628,1628,1621,44803
20240604,100200,2105933101,1629,1629,1629,1626,1419
20240604,100100,2103624733,1629,1630,1630,1627,7181
20240604,100000,2091927901,1630,1630,1631,1629,2329
20240604,095900,2088132799,1630,1628,1632,1626,21030
20240604,095800,2053900854,1629,1632,1634,1629,2702
20240604,095700,2049492196,1632,1625,1632,1625,15659
20240604,095600,2023992625,1626,1624,1626,1618,8929
20240604,095500,2009490381,1624,1617,1624,1617,51942
20240604,095400,1925433392,1617,1615,1617,1615,6432
20240604,095300,1915034690,1617,1616,1617,1610,4150
20240604,095200,1908333834,1616,1609,1616,1609,45534
20240604,095100,1834922962,1609,1612,1612,1608,9915
20240604,095000,1818971457,1612,1609,1612,1609,4898
20240604,094900,1811081782,1609,1609,1609,1608,2180
20240604,094800,1807574262,1609,1610,1612,1608,1163
20240604,094700,1805703187,1612,1612,1612,1608,22015
20240604,094600,1770239993,1612,1611,1613,1611,5645
20240604,094500,1761142915,1612,1612,1612,1612,6540
20240604,094400,1750600435,1612,1612,1612,1611,2426
20240604,094300,1746691832,1612,1612,1612,1611,2744
20240604,094200,1742269628,1612,1613,1613,1612,351
20240604,094100,1741703751,1613,1612,1613,1610,5776
20240604,094000,1732397809,1612,1614,1614,1610,736
20240604,093900,1731211258,1614,1614,1614,1608,10928
20240604,093800,1713616632,1610,1614,1615,1610,16057
20240604,093700,1687730400,1614,1614,1614,1612,2743
20240604,093600,1683306103,1614,1615,1615,1613,3386
20240604,093500,1677843404,1615,1613,1615,1613,11939
20240604,093400,1658584511,1614,1614,1614,1613,3600
20240604,093300,1652774645,1614,1613,1615,1613,5142
20240604,093200,1644475680,1612,1608,1612,1606,25818
20240604,093100,1602953267,1608,1607,1608,1604,11797
20240604,093000,1584016997,1607,1602,1608,1602,55948
20240604,092900,1494280958,1603,1604,1604,1602,30122
20240604,092800,1445988961,1604,1606,1607,1604,5355
20240604,092700,1437397876,1606,1606,1607,1604,3682
20240604,092600,1431486555,1608,1610,1611,1604,5483
20240604,092500,1422663930,1611,1613,1613,1604,10600
20240604,092400,1405597511,1613,1604,1613,1604,26075
20240604,092300,1363674176,1604,1603,1604,1602,11756
20240604,092200,1344825528,1604,1602,1606,1601,37287
20240604,092100,1285058912,1603,1605,1605,1602,6595
20240604,092000,1274484228,1605,1606,1606,1602,5634
20240604,091900,1265447848,1605,1604,1606,1601,28412
20240604,091800,1219913779,1604,1608,1608,1601,41248
20240604,091700,1153728926,1608,1612,1612,1608,22973
20240604,091600,1116778183,1610,1610,1614,1609,45466
20240604,091500,1043522376,1610,1615,1615,1610,25818
20240604,091400,1001914822,1612,1618,1618,1612,26701
20240604,091300,958815857,1618,1619,1619,1617,9317
20240604,091200,943744762,1619,1619,1622,1618,17367
20240604,091100,915621228,1620,1624,1624,1610,10144
20240604,091000,899198685,1616,1625,1625,1600,92527
20240604,090900,749791176,1625,1629,1629,1624,17639
20240604,090800,721123882,1625,1632,1632,1625,31584
20240604,090700,669735797,1632,1634,1634,1629,13040
20240604,090600,648483416,1634,1632,1634,1629,59369
20240604,090500,551685584,1631,1640,1640,1631,59376
20240604,090400,454438619,1640,1644,1645,1639,21456
20240604,090300,419237691,1644,1653,1653,1642,17256
20240604,090200,390832610,1652,1653,1655,1644,24059
20240604,090100,351069841,1653,1668,1668,1643,52503
20240604,090000,263999211,1668,1650,1670,1639,156571