stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,184400,25476067,476,476,476,476,303
20240603,184300,25476067,476,476,476,476,0
20240603,184200,25476067,476,476,476,476,0
20240603,184100,25476067,476,476,476,476,0
20240603,184000,25476067,476,476,476,476,0
20240603,183900,25476067,476,476,476,476,0
20240603,183800,25476067,476,476,476,476,0
20240603,183700,25476067,476,476,476,476,0
20240603,183600,25476067,476,476,476,476,0
20240603,183500,25476067,476,476,476,476,0
20240603,183400,25476067,476,476,476,476,0
20240603,183300,25476067,476,476,476,476,0
20240603,183200,25476067,476,476,476,476,0
20240603,183100,25476067,476,476,476,476,0
20240603,183000,25476067,476,476,476,476,0
20240603,182900,25476067,476,476,476,476,0
20240603,182800,25476067,476,476,476,476,0
20240603,182700,25476067,476,476,476,476,0
20240603,182600,25476067,476,476,476,476,0
20240603,182500,25476067,476,476,476,476,0
20240603,182400,25476067,476,476,476,476,0
20240603,182300,25476067,476,476,476,476,0
20240603,182200,25476067,476,476,476,476,0
20240603,182100,25476067,476,476,476,476,0
20240603,182000,25476067,476,476,476,476,0
20240603,181900,25476067,476,476,476,476,0
20240603,181800,25476067,476,476,476,476,0
20240603,181700,25476067,476,476,476,476,0
20240603,181600,25476067,476,476,476,476,0
20240603,181500,25476067,476,476,476,476,0
20240603,181400,25476067,476,476,476,476,303
20240603,181300,25476067,476,476,476,476,0
20240603,181200,25476067,476,476,476,476,0
20240603,181100,25476067,476,476,476,476,0
20240603,181000,25476067,476,476,476,476,0
20240603,180900,25476067,476,476,476,476,0
20240603,180800,25476067,476,476,476,476,0
20240603,180700,25476067,476,476,476,476,0
20240603,180600,25476067,476,476,476,476,0
20240603,180500,25476067,476,476,476,476,0
20240603,180400,25476067,476,476,476,476,0
20240603,180300,25476067,476,476,476,476,0
20240603,180200,25476067,476,476,476,476,0
20240603,180100,25476067,476,476,476,476,0
20240603,180000,25476067,476,476,476,476,0
20240603,175900,25476067,476,476,476,476,0
20240603,175800,25476067,476,476,476,476,0
20240603,175700,25476067,476,476,476,476,0
20240603,175600,25476067,476,476,476,476,0
20240603,175500,25476067,476,476,476,476,0
20240603,175400,25476067,476,476,476,476,0
20240603,175300,25476067,476,476,476,476,0
20240603,175200,25476067,476,476,476,476,0
20240603,175100,25476067,476,476,476,476,0
20240603,175000,25476067,476,476,476,476,0
20240603,174900,25476067,476,476,476,476,0
20240603,174800,25476067,476,476,476,476,0
20240603,174700,25476067,476,476,476,476,0
20240603,174600,25476067,476,476,476,476,0
20240603,174500,25476067,476,476,476,476,0
20240603,174400,25476067,476,476,476,476,303
20240603,174300,25476067,476,476,476,476,0
20240603,174200,25476067,476,476,476,476,0
20240603,174100,25476067,476,476,476,476,0
20240603,174000,25476067,476,476,476,476,0
20240603,173900,25476067,476,476,476,476,0
20240603,173800,25476067,476,476,476,476,0
20240603,173700,25476067,476,476,476,476,0
20240603,173600,25476067,476,476,476,476,0
20240603,173500,25476067,476,476,476,476,0
20240603,173400,25476067,476,476,476,476,0
20240603,173300,25476067,476,476,476,476,0
20240603,173200,25476067,476,476,476,476,0
20240603,173100,25476067,476,476,476,476,0
20240603,173000,25476067,476,476,476,476,0
20240603,172900,25476067,476,476,476,476,0
20240603,172800,25476067,476,476,476,476,0
20240603,172700,25476067,476,476,476,476,0
20240603,172600,25476067,476,476,476,476,0
20240603,172500,25476067,476,476,476,476,0
20240603,172400,25476067,476,476,476,476,0
20240603,172300,25476067,476,476,476,476,0
20240603,172200,25476067,476,476,476,476,0
20240603,172100,25476067,476,476,476,476,0
20240603,172000,25476067,476,476,476,476,0
20240603,171900,25476067,476,476,476,476,0
20240603,171800,25476067,476,476,476,476,0
20240603,171700,25476067,476,476,476,476,0
20240603,171600,25476067,476,476,476,476,0
20240603,171500,25476067,476,476,476,476,0
20240603,171400,25476067,476,476,476,476,303
20240603,171300,25476067,476,476,476,476,0
20240603,171200,25476067,476,476,476,476,0
20240603,171100,25476067,476,476,476,476,0
20240603,171000,25476067,476,476,476,476,0
20240603,170900,25476067,476,476,476,476,0
20240603,170800,25476067,476,476,476,476,0
20240603,170700,25476067,476,476,476,476,0
20240603,170600,25476067,476,476,476,476,0
20240603,170500,25476067,476,476,476,476,0
20240603,170400,25476067,476,476,476,476,0
20240603,170300,25476067,476,476,476,476,0
20240603,170200,25476067,476,476,476,476,0
20240603,170100,25476067,476,476,476,476,0
20240603,170000,25476067,476,476,476,476,0
20240603,165900,25476067,476,476,476,476,0
20240603,165800,25476067,476,476,476,476,0
20240603,165700,25476067,476,476,476,476,0
20240603,165600,25476067,476,476,476,476,0
20240603,165500,25476067,476,476,476,476,0
20240603,165400,25476067,476,476,476,476,0
20240603,165300,25476067,476,476,476,476,0
20240603,165200,25476067,476,476,476,476,0
20240603,165100,25476067,476,476,476,476,0
20240603,165000,25476067,476,476,476,476,0
20240603,164900,25476067,476,476,476,476,0
20240603,164800,25476067,476,476,476,476,0
20240603,164700,25476067,476,476,476,476,0
20240603,164600,25476067,476,476,476,476,0
20240603,164500,25476067,476,476,476,476,0
20240603,164400,25476067,476,476,476,476,303
20240603,164300,25476067,476,476,476,476,0
20240603,164200,25476067,476,476,476,476,0
20240603,164100,25476067,476,476,476,476,0
20240603,164000,25476067,476,476,476,476,0
20240603,163900,25476067,476,476,476,476,0
20240603,163800,25476067,476,476,476,476,0
20240603,163700,25476067,476,476,476,476,0
20240603,163600,25476067,476,476,476,476,0
20240603,163500,25476067,476,476,476,476,0
20240603,163400,25476067,476,476,476,476,0
20240603,163300,25476067,476,476,476,476,0
20240603,163200,25476067,476,476,476,476,0
20240603,163100,25476067,476,476,476,476,0
20240603,163000,25476067,476,476,476,476,0
20240603,162900,25476067,476,476,476,476,0
20240603,162800,25476067,476,476,476,476,0
20240603,162700,25476067,476,476,476,476,0
20240603,162600,25476067,476,476,476,476,0
20240603,162500,25476067,476,476,476,476,0
20240603,162400,25476067,476,476,476,476,0
20240603,162300,25476067,476,476,476,476,0
20240603,162200,25476067,476,476,476,476,0
20240603,162100,25476067,476,476,476,476,0
20240603,162000,25476067,476,476,476,476,0
20240603,161900,25476067,476,476,476,476,0
20240603,161800,25476067,476,476,476,476,0
20240603,161700,25476067,476,476,476,476,0
20240603,161600,25476067,476,476,476,476,0
20240603,161500,25476067,476,476,476,476,0
20240603,161400,25476067,476,476,476,476,303
20240603,161300,25476067,476,476,476,476,0
20240603,161200,25476067,476,476,476,476,0
20240603,161100,25476067,476,476,476,476,0
20240603,161000,25476067,476,476,476,476,0
20240603,160900,25476067,476,476,476,476,0
20240603,160800,25476067,476,476,476,476,0
20240603,160700,25476067,476,476,476,476,0
20240603,160600,25476067,476,476,476,476,0
20240603,160500,25476067,476,476,476,476,0
20240603,160400,25476067,476,476,476,476,0
20240603,160300,25476067,476,476,476,476,0
20240603,160200,25476067,476,476,476,476,0
20240603,160100,25476067,476,476,476,476,0
20240603,160000,25476067,476,476,476,476,0
20240603,155900,25476067,476,476,476,476,0
20240603,155800,25476067,476,476,476,476,0
20240603,155700,25476067,476,476,476,476,0
20240603,155600,25476067,476,476,476,476,0
20240603,155500,25476067,476,476,476,476,0
20240603,155400,25476067,476,476,476,476,0
20240603,155300,25476067,476,476,476,476,0
20240603,155200,25476067,476,476,476,476,0
20240603,155100,25476067,476,476,476,476,0
20240603,155000,25476067,476,476,476,476,0
20240603,154900,25476067,476,476,476,476,0
20240603,154800,25476067,476,476,476,476,0
20240603,154700,25476067,476,476,476,476,0
20240603,154600,25476067,476,476,476,476,0
20240603,154500,25476067,476,476,476,476,0
20240603,154400,25476067,476,476,476,476,303
20240603,154300,25476067,476,476,476,476,0
20240603,154200,25476067,476,476,476,476,0
20240603,154100,25476067,476,476,476,476,0
20240603,154000,25476067,476,476,476,476,0
20240603,153900,25476067,476,476,476,476,0
20240603,153800,25476067,476,476,476,476,0
20240603,153700,25476067,476,476,476,476,0
20240603,153600,25476067,476,476,476,476,0
20240603,153500,25476067,476,476,476,476,0
20240603,153400,25476067,476,476,476,476,0
20240603,153300,25476067,476,476,476,476,0
20240603,153200,25476067,476,476,476,476,0
20240603,153100,25476067,476,476,476,476,0
20240603,153000,25476067,476,476,476,476,303
20240603,152900,25331839,477,477,477,477,0
20240603,152800,25331839,477,477,477,477,0
20240603,152700,25331839,477,477,477,477,0
20240603,152600,25331839,477,477,477,477,0
20240603,152500,25331839,477,477,477,477,0
20240603,152400,25331839,477,477,477,477,0
20240603,152300,25331839,477,477,477,477,0
20240603,152200,25331839,477,477,477,477,0
20240603,152100,25331839,477,477,477,477,0
20240603,152000,25331839,477,477,477,477,0
20240603,151900,25331839,477,477,477,477,0
20240603,151800,25331839,477,477,477,477,0
20240603,151700,25331839,477,476,477,476,1968
20240603,151600,24393386,476,476,476,476,0
20240603,151500,24393386,476,476,476,476,0
20240603,151400,24393386,476,477,477,476,302
20240603,151300,24249632,477,477,477,477,0
20240603,151200,24249632,477,477,477,477,1
20240603,151100,24249155,476,476,476,476,0
20240603,151000,24249155,476,476,476,476,0
20240603,150900,24249155,476,476,476,476,2
20240603,150800,24248203,477,477,477,477,0
20240603,150700,24248203,477,477,477,477,0
20240603,150600,24248203,477,477,477,477,0
20240603,150500,24248203,477,477,477,477,0
20240603,150400,24248203,477,477,477,477,0
20240603,150300,24248203,477,477,477,477,0
20240603,150200,24248203,477,477,477,477,16
20240603,150100,24240571,477,477,477,477,0
20240603,150000,24240571,477,477,477,477,0
20240603,145900,24240571,477,477,477,477,0
20240603,145800,24240571,477,477,477,477,0
20240603,145700,24240571,477,477,477,477,3
20240603,145600,24239140,477,477,477,477,0
20240603,145500,24239140,477,477,477,477,0
20240603,145400,24239140,477,477,477,477,2
20240603,145300,24238186,477,477,477,477,0
20240603,145200,24238186,477,477,477,477,0
20240603,145100,24238186,477,477,477,477,5
20240603,145000,24235801,478,478,478,478,0
20240603,144900,24235801,478,478,478,478,0
20240603,144800,24235801,478,478,478,478,0
20240603,144700,24235801,478,478,478,478,0
20240603,144600,24235801,478,478,478,478,0
20240603,144500,24235801,478,478,478,478,0
20240603,144400,24235801,478,478,478,478,0
20240603,144300,24235801,478,478,478,478,1
20240603,144200,24235323,475,475,475,475,0
20240603,144100,24235323,475,475,475,475,0
20240603,144000,24235323,475,475,475,475,0
20240603,143900,24235323,475,475,475,475,0
20240603,143800,24235323,475,475,475,475,0
20240603,143700,24235323,475,475,475,475,0
20240603,143600,24235323,475,475,475,475,0
20240603,143500,24235323,475,475,475,475,0
20240603,143400,24235323,475,475,475,475,0
20240603,143300,24235323,475,475,475,475,0
20240603,143200,24235323,475,475,475,475,0
20240603,143100,24235323,475,475,475,475,0
20240603,143000,24235323,475,475,475,475,0
20240603,142900,24235323,475,477,477,475,100
20240603,142800,24187818,477,477,477,477,0
20240603,142700,24187818,477,477,477,477,0
20240603,142600,24187818,477,477,477,477,0
20240603,142500,24187818,477,477,477,477,1
20240603,142400,24187341,476,476,476,476,0
20240603,142300,24187341,476,476,476,476,0
20240603,142200,24187341,476,476,476,476,0
20240603,142100,24187341,476,476,476,476,527
20240603,142000,23936489,476,476,476,476,2
20240603,141900,23935537,476,476,476,476,0
20240603,141800,23935537,476,476,476,476,0
20240603,141700,23935537,476,476,476,476,0
20240603,141600,23935537,476,476,476,476,0
20240603,141500,23935537,476,476,476,476,0
20240603,141400,23935537,476,476,476,476,0
20240603,141300,23935537,476,476,476,476,0
20240603,141200,23935537,476,476,476,476,0
20240603,141100,23935537,476,476,476,476,125
20240603,141000,23876037,476,476,476,476,0
20240603,140900,23876037,476,476,476,476,0
20240603,140800,23876037,476,476,476,476,85
20240603,140700,23835577,475,475,475,475,0
20240603,140600,23835577,475,475,475,475,0
20240603,140500,23835577,475,475,475,475,0
20240603,140400,23835577,475,475,475,475,0
20240603,140300,23835577,475,475,475,475,0
20240603,140200,23835577,475,475,475,475,0
20240603,140100,23835577,475,475,475,475,0
20240603,140000,23835577,475,475,475,475,0
20240603,135900,23835577,475,475,475,475,0
20240603,135800,23835577,475,476,476,475,133
20240603,135700,23772276,477,477,477,477,0
20240603,135600,23772276,477,477,477,477,0
20240603,135500,23772276,477,477,477,477,0
20240603,135400,23772276,477,477,477,477,0
20240603,135300,23772276,477,477,477,477,0
20240603,135200,23772276,477,477,477,477,0
20240603,135100,23772276,477,477,477,477,0
20240603,135000,23772276,477,477,477,476,321
20240603,134900,23619453,476,476,476,476,345
20240603,134800,23455233,477,477,477,477,2
20240603,134700,23454279,478,478,478,478,0
20240603,134600,23454279,478,478,478,478,0
20240603,134500,23454279,478,478,478,478,0
20240603,134400,23454279,478,478,478,478,0
20240603,134300,23454279,478,478,478,478,0
20240603,134200,23454279,478,478,478,478,0
20240603,134100,23454279,478,478,478,478,0
20240603,134000,23454279,478,478,478,478,0
20240603,133900,23454279,478,478,478,478,0
20240603,133800,23454279,478,478,478,478,0
20240603,133700,23454279,478,478,478,478,0
20240603,133600,23454279,478,478,478,478,0
20240603,133500,23454279,478,478,478,478,0
20240603,133400,23454279,478,478,478,478,0
20240603,133300,23454279,478,478,478,478,0
20240603,133200,23454279,478,478,478,478,0
20240603,133100,23454279,478,478,478,478,0
20240603,133000,23454279,478,478,478,478,0
20240603,132900,23454279,478,478,478,478,0
20240603,132800,23454279,478,478,478,478,0
20240603,132700,23454279,478,478,478,478,0
20240603,132600,23454279,478,478,478,478,0
20240603,132500,23454279,478,478,478,478,0
20240603,132400,23454279,478,478,478,478,0
20240603,132300,23454279,478,478,478,478,0
20240603,132200,23454279,478,478,478,478,0
20240603,132100,23454279,478,478,478,478,1
20240603,132000,23453801,478,478,478,478,0
20240603,131900,23453801,478,478,478,478,0
20240603,131800,23453801,478,478,478,478,0
20240603,131700,23453801,478,478,478,478,0
20240603,131600,23453801,478,478,478,478,0
20240603,131500,23453801,478,478,478,478,0
20240603,131400,23453801,478,478,478,478,0
20240603,131300,23453801,478,478,478,478,0
20240603,131200,23453801,478,478,478,478,0
20240603,131100,23453801,478,478,478,478,0
20240603,131000,23453801,478,478,478,478,0
20240603,130900,23453801,478,478,478,478,0
20240603,130800,23453801,478,478,478,478,0
20240603,130700,23453801,478,478,478,478,0
20240603,130600,23453801,478,478,478,478,0
20240603,130500,23453801,478,478,478,478,0
20240603,130400,23453801,478,478,478,478,0
20240603,130300,23453801,478,478,478,478,0
20240603,130200,23453801,478,478,478,478,0
20240603,130100,23453801,478,478,478,478,0
20240603,130000,23453801,478,478,478,478,0
20240603,125900,23453801,478,478,478,478,0
20240603,125800,23453801,478,478,478,478,0
20240603,125700,23453801,478,478,478,478,0
20240603,125600,23453801,478,478,478,478,0
20240603,125500,23453801,478,478,478,478,0
20240603,125400,23453801,478,478,478,478,0
20240603,125300,23453801,478,478,478,478,10
20240603,125200,23449021,478,478,478,478,0
20240603,125100,23449021,478,478,478,478,0
20240603,125000,23449021,478,478,478,478,0
20240603,124900,23449021,478,478,478,478,0
20240603,124800,23449021,478,478,478,478,0
20240603,124700,23449021,478,478,478,478,0
20240603,124600,23449021,478,478,478,478,0
20240603,124500,23449021,478,478,478,478,0
20240603,124400,23449021,478,478,478,478,0
20240603,124300,23449021,478,478,478,478,0
20240603,124200,23449021,478,478,478,478,0
20240603,124100,23449021,478,479,479,478,2
20240603,124000,23448064,476,476,476,476,0
20240603,123900,23448064,476,476,476,476,0
20240603,123800,23448064,476,478,478,476,33
20240603,123700,23432308,481,481,481,481,0
20240603,123600,23432308,481,481,481,481,0
20240603,123500,23432308,481,481,481,481,0
20240603,123400,23432308,481,481,481,481,0
20240603,123300,23432308,481,481,481,481,1
20240603,123200,23431827,481,481,481,481,3
20240603,123100,23430384,481,481,481,481,2
20240603,123000,23429422,481,480,481,480,106
20240603,122900,23378536,480,480,480,480,0
20240603,122800,23378536,480,480,480,480,4300
20240603,122700,21314536,478,478,478,478,4978
20240603,122600,18935052,478,478,478,478,0
20240603,122500,18935052,478,478,478,478,0
20240603,122400,18935052,478,478,478,478,100
20240603,122300,18887252,478,478,478,478,0
20240603,122200,18887252,478,478,478,478,0
20240603,122100,18887252,478,478,478,478,0
20240603,122000,18887252,478,478,478,478,0
20240603,121900,18887252,478,478,478,478,114
20240603,121800,18832760,478,478,478,478,6
20240603,121700,18829892,478,478,478,478,0
20240603,121600,18829892,478,478,478,478,0
20240603,121500,18829892,478,478,478,478,0
20240603,121400,18829892,478,478,478,478,0
20240603,121300,18829892,478,478,478,478,0
20240603,121200,18829892,478,478,478,478,31
20240603,121100,18815074,478,478,478,478,0
20240603,121000,18815074,478,478,478,478,0
20240603,120900,18815074,478,478,478,478,10
20240603,120800,18810294,478,478,478,478,30
20240603,120700,18795954,478,478,478,478,0
20240603,120600,18795954,478,478,478,478,0
20240603,120500,18795954,478,478,478,478,0
20240603,120400,18795954,478,478,478,478,1
20240603,120300,18795476,477,477,477,477,0
20240603,120200,18795476,477,477,477,477,87
20240603,120100,18753977,478,478,478,478,0
20240603,120000,18753977,478,478,478,478,0
20240603,115900,18753977,478,478,478,478,0
20240603,115800,18753977,478,478,478,478,0
20240603,115700,18753977,478,478,478,478,0
20240603,115600,18753977,478,478,478,478,5
20240603,115500,18751587,477,477,477,477,473
20240603,115400,18525966,475,475,475,475,0
20240603,115300,18525966,475,475,475,475,0
20240603,115200,18525966,475,475,475,475,0
20240603,115100,18525966,475,475,475,475,0
20240603,115000,18525966,475,475,475,475,0
20240603,114900,18525966,475,475,475,475,0
20240603,114800,18525966,475,476,476,475,111
20240603,114700,18473137,477,477,477,477,0
20240603,114600,18473137,477,477,477,477,0
20240603,114500,18473137,477,477,477,477,1
20240603,114400,18472660,475,475,475,475,0
20240603,114300,18472660,475,475,475,475,679
20240603,114200,18150135,476,476,476,476,1324
20240603,114100,17519911,477,477,477,477,0
20240603,114000,17519911,477,477,477,477,0
20240603,113900,17519911,477,477,477,477,0
20240603,113800,17519911,477,477,477,477,0
20240603,113700,17519911,477,477,477,477,0
20240603,113600,17519911,477,477,477,477,0
20240603,113500,17519911,477,477,477,477,0
20240603,113400,17519911,477,477,477,477,1
20240603,113300,17519434,477,477,477,477,150
20240603,113200,17447884,477,477,477,477,0
20240603,113100,17447884,477,477,477,477,0
20240603,113000,17447884,477,477,477,477,0
20240603,112900,17447884,477,477,477,477,7
20240603,112800,17444545,476,476,476,476,8
20240603,112700,17440737,478,478,478,478,0
20240603,112600,17440737,478,478,478,478,5
20240603,112500,17438347,480,480,480,480,0
20240603,112400,17438347,480,480,480,480,0
20240603,112300,17438347,480,480,480,480,0
20240603,112200,17438347,480,480,480,480,0
20240603,112100,17438347,480,480,480,480,0
20240603,112000,17438347,480,480,480,480,350
20240603,111900,17270347,480,480,480,480,0
20240603,111800,17270347,480,480,480,480,0
20240603,111700,17270347,480,480,480,480,0
20240603,111600,17270347,480,480,480,480,0
20240603,111500,17270347,480,476,480,474,2768
20240603,111400,15954645,480,480,480,480,1600
20240603,111300,15186645,480,480,480,480,0
20240603,111200,15186645,480,480,480,480,1
20240603,111100,15186165,475,475,475,475,0
20240603,111000,15186165,475,475,475,475,0
20240603,110900,15186165,475,475,475,475,0
20240603,110800,15186165,475,475,475,475,5000
20240603,110700,12811165,475,475,475,475,0
20240603,110600,12811165,475,475,475,475,0
20240603,110500,12811165,475,475,475,475,1579
20240603,110400,12061140,475,476,476,475,18
20240603,110300,12052580,480,480,480,480,1
20240603,110200,12052100,475,475,475,475,0
20240603,110100,12052100,475,475,475,475,0
20240603,110000,12052100,475,475,475,475,0
20240603,105900,12052100,475,475,475,475,0
20240603,105800,12052100,475,475,475,475,0
20240603,105700,12052100,475,477,477,475,222
20240603,105600,11946346,479,479,479,479,0
20240603,105500,11946346,479,479,479,479,0
20240603,105400,11946346,479,479,479,479,0
20240603,105300,11946346,479,479,479,479,150
20240603,105200,11874496,477,477,477,477,0
20240603,105100,11874496,477,477,477,477,0
20240603,105000,11874496,477,477,477,477,0
20240603,104900,11874496,477,477,477,477,0
20240603,104800,11874496,477,477,477,477,0
20240603,104700,11874496,477,477,477,477,0
20240603,104600,11874496,477,477,477,477,0
20240603,104500,11874496,477,477,477,477,0
20240603,104400,11874496,477,477,477,477,0
20240603,104300,11874496,477,477,477,477,10
20240603,104200,11869726,479,479,479,479,0
20240603,104100,11869726,479,479,479,479,5
20240603,104000,11867331,477,477,477,477,0
20240603,103900,11867331,477,477,477,477,0
20240603,103800,11867331,477,477,477,477,0
20240603,103700,11867331,477,477,477,477,0
20240603,103600,11867331,477,477,477,477,0
20240603,103500,11867331,477,477,477,477,0
20240603,103400,11867331,477,477,477,477,0
20240603,103300,11867331,477,477,477,477,0
20240603,103200,11867331,477,477,477,477,30
20240603,103100,11853021,476,476,476,476,0
20240603,103000,11853021,476,476,476,476,23
20240603,102900,11842073,477,477,477,477,0
20240603,102800,11842073,477,477,477,477,0
20240603,102700,11842073,477,477,477,477,0
20240603,102600,11842073,477,477,477,477,0
20240603,102500,11842073,477,477,477,477,0
20240603,102400,11842073,477,477,477,477,0
20240603,102300,11842073,477,477,477,477,0
20240603,102200,11842073,477,477,477,477,0
20240603,102100,11842073,477,477,477,477,0
20240603,102000,11842073,477,477,477,477,0
20240603,101900,11842073,477,477,477,477,0
20240603,101800,11842073,477,477,477,477,0
20240603,101700,11842073,477,477,477,477,0
20240603,101600,11842073,477,477,477,477,197
20240603,101500,11748104,477,477,477,477,3
20240603,101400,11746673,480,480,480,480,0
20240603,101300,11746673,480,480,480,480,3
20240603,101200,11745233,480,480,480,480,0
20240603,101100,11745233,480,480,480,480,0
20240603,101000,11745233,480,480,480,480,0
20240603,100900,11745233,480,480,480,480,3
20240603,100800,11743793,480,480,480,480,0
20240603,100700,11743793,480,480,480,480,16
20240603,100600,11736113,480,480,480,480,0
20240603,100500,11736113,480,480,480,480,1
20240603,100400,11735633,476,480,480,476,1352
20240603,100300,11092053,480,480,480,480,7
20240603,100200,11088693,480,480,480,480,1
20240603,100100,11088213,475,475,475,475,0
20240603,100000,11088213,475,475,475,475,0
20240603,095900,11088213,475,475,475,475,0
20240603,095800,11088213,475,475,475,475,1053
20240603,095700,10588038,476,479,479,476,4947
20240603,095600,8233185,480,480,480,480,588
20240603,095500,7950945,479,480,480,479,9
20240603,095400,7946630,480,480,480,480,1
20240603,095300,7946150,476,476,476,476,0
20240603,095200,7946150,476,479,479,476,2583
20240603,095100,6714605,480,480,480,480,0
20240603,095000,6714605,480,480,480,480,4
20240603,094900,6712685,480,480,480,480,75
20240603,094800,6676685,481,481,481,481,0
20240603,094700,6676685,481,481,481,481,0
20240603,094600,6676685,481,481,481,481,19
20240603,094500,6667546,481,481,481,481,11
20240603,094400,6662255,481,481,481,481,20
20240603,094300,6652635,481,481,481,481,0
20240603,094200,6652635,481,481,481,481,0
20240603,094100,6652635,481,481,481,481,1
20240603,094000,6652154,480,480,480,480,0
20240603,093900,6652154,480,480,480,480,0
20240603,093800,6652154,480,480,480,480,0
20240603,093700,6652154,480,480,480,480,60
20240603,093600,6623354,480,480,480,480,103
20240603,093500,6573914,480,480,480,480,15
20240603,093400,6566714,481,481,481,481,487
20240603,093300,6332467,480,480,480,480,0
20240603,093200,6332467,480,481,482,480,55
20240603,093100,6306061,481,481,481,481,0
20240603,093000,6306061,481,481,481,481,200
20240603,092900,6209861,481,481,481,481,0
20240603,092800,6209861,481,481,481,481,0
20240603,092700,6209861,481,481,481,481,1
20240603,092600,6209380,478,478,478,478,0
20240603,092500,6209380,478,480,480,478,18
20240603,092400,6200761,482,481,482,481,1000
20240603,092300,5718823,478,478,478,478,0
20240603,092200,5718823,478,478,478,478,0
20240603,092100,5718823,478,478,478,478,0
20240603,092000,5718823,478,480,480,478,33
20240603,091900,5702999,481,480,481,480,21
20240603,091800,5692918,480,480,480,480,0
20240603,091700,5692918,480,480,480,480,1
20240603,091600,5692438,480,480,480,480,64
20240603,091500,5661718,480,480,480,480,10
20240603,091400,5656918,481,481,481,481,1
20240603,091300,5656437,481,478,483,478,1601
20240603,091200,4885378,479,479,479,479,0
20240603,091100,4885378,479,479,479,479,0
20240603,091000,4885378,479,479,479,479,0
20240603,090900,4885378,479,479,479,479,1
20240603,090800,4884899,478,478,478,478,0
20240603,090700,4884899,478,477,478,477,3747
20240603,090600,3097570,479,479,479,479,0
20240603,090500,3097570,479,479,479,479,0
20240603,090400,3097570,479,476,479,476,5265
20240603,090300,586173,474,474,474,474,0
20240603,090200,586173,474,476,476,474,30
20240603,090100,571922,476,476,476,476,1
20240603,090000,571446,477,477,477,477,1198