stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,184400,52206482,475,475,475,475,5200
20240604,184300,52206482,475,475,475,475,0
20240604,184200,52206482,475,475,475,475,0
20240604,184100,52206482,475,475,475,475,0
20240604,184000,52206482,475,475,475,475,0
20240604,183900,52206482,475,475,475,475,0
20240604,183800,52206482,475,475,475,475,0
20240604,183700,52206482,475,475,475,475,0
20240604,183600,52206482,475,475,475,475,0
20240604,183500,52206482,475,475,475,475,0
20240604,183400,52206482,475,475,475,475,0
20240604,183300,52206482,475,475,475,475,0
20240604,183200,52206482,475,475,475,475,0
20240604,183100,52206482,475,475,475,475,0
20240604,183000,52206482,475,475,475,475,0
20240604,182900,52206482,475,475,475,475,0
20240604,182800,52206482,475,475,475,475,0
20240604,182700,52206482,475,475,475,475,0
20240604,182600,52206482,475,475,475,475,0
20240604,182500,52206482,475,475,475,475,0
20240604,182400,52206482,475,475,475,475,0
20240604,182300,52206482,475,475,475,475,0
20240604,182200,52206482,475,475,475,475,0
20240604,182100,52206482,475,475,475,475,0
20240604,182000,52206482,475,475,475,475,0
20240604,181900,52206482,475,475,475,475,0
20240604,181800,52206482,475,475,475,475,0
20240604,181700,52206482,475,475,475,475,0
20240604,181600,52206482,475,475,475,475,0
20240604,181500,52206482,475,475,475,475,0
20240604,181400,52206482,475,475,475,475,5200
20240604,181300,52206482,475,475,475,475,0
20240604,181200,52206482,475,475,475,475,0
20240604,181100,52206482,475,475,475,475,0
20240604,181000,52206482,475,475,475,475,0
20240604,180900,52206482,475,475,475,475,0
20240604,180800,52206482,475,475,475,475,0
20240604,180700,52206482,475,475,475,475,0
20240604,180600,52206482,475,475,475,475,0
20240604,180500,52206482,475,475,475,475,0
20240604,180400,52206482,475,475,475,475,0
20240604,180300,52206482,475,475,475,475,0
20240604,180200,52206482,475,475,475,475,0
20240604,180100,52206482,475,475,475,475,0
20240604,180000,52206482,475,475,475,475,0
20240604,175900,52206482,475,475,475,475,0
20240604,175800,52206482,475,475,475,475,0
20240604,175700,52206482,475,475,475,475,0
20240604,175600,52206482,475,475,475,475,0
20240604,175500,52206482,475,475,475,475,0
20240604,175400,52206482,475,475,475,475,0
20240604,175300,52206482,475,475,475,475,0
20240604,175200,52206482,475,475,475,475,0
20240604,175100,52206482,475,475,475,475,0
20240604,175000,52206482,475,475,475,475,0
20240604,174900,52206482,475,475,475,475,0
20240604,174800,52206482,475,475,475,475,0
20240604,174700,52206482,475,475,475,475,0
20240604,174600,52206482,475,475,475,475,0
20240604,174500,52206482,475,475,475,475,0
20240604,174400,52206482,475,475,475,475,5200
20240604,174300,52206482,475,475,475,475,0
20240604,174200,52206482,475,475,475,475,0
20240604,174100,52206482,475,475,475,475,0
20240604,174000,52206482,475,475,475,475,0
20240604,173900,52206482,475,475,475,475,0
20240604,173800,52206482,475,475,475,475,0
20240604,173700,52206482,475,475,475,475,0
20240604,173600,52206482,475,475,475,475,0
20240604,173500,52206482,475,475,475,475,0
20240604,173400,52206482,475,475,475,475,0
20240604,173300,52206482,475,475,475,475,0
20240604,173200,52206482,475,475,475,475,0
20240604,173100,52206482,475,475,475,475,0
20240604,173000,52206482,475,475,475,475,0
20240604,172900,52206482,475,475,475,475,0
20240604,172800,52206482,475,475,475,475,0
20240604,172700,52206482,475,475,475,475,0
20240604,172600,52206482,475,475,475,475,0
20240604,172500,52206482,475,475,475,475,0
20240604,172400,52206482,475,475,475,475,0
20240604,172300,52206482,475,475,475,475,0
20240604,172200,52206482,475,475,475,475,0
20240604,172100,52206482,475,475,475,475,0
20240604,172000,52206482,475,475,475,475,0
20240604,171900,52206482,475,475,475,475,0
20240604,171800,52206482,475,475,475,475,0
20240604,171700,52206482,475,475,475,475,0
20240604,171600,52206482,475,475,475,475,0
20240604,171500,52206482,475,475,475,475,0
20240604,171400,52206482,475,475,475,475,5200
20240604,171300,52206482,475,475,475,475,0
20240604,171200,52206482,475,475,475,475,0
20240604,171100,52206482,475,475,475,475,0
20240604,171000,52206482,475,475,475,475,0
20240604,170900,52206482,475,475,475,475,0
20240604,170800,52206482,475,475,475,475,0
20240604,170700,52206482,475,475,475,475,0
20240604,170600,52206482,475,475,475,475,0
20240604,170500,52206482,475,475,475,475,0
20240604,170400,52206482,475,475,475,475,0
20240604,170300,52206482,475,475,475,475,0
20240604,170200,52206482,475,475,475,475,0
20240604,170100,52206482,475,475,475,475,0
20240604,170000,52206482,475,475,475,475,0
20240604,165900,52206482,475,475,475,475,0
20240604,165800,52206482,475,475,475,475,0
20240604,165700,52206482,475,475,475,475,0
20240604,165600,52206482,475,475,475,475,0
20240604,165500,52206482,475,475,475,475,0
20240604,165400,52206482,475,475,475,475,0
20240604,165300,52206482,475,475,475,475,0
20240604,165200,52206482,475,475,475,475,0
20240604,165100,52206482,475,475,475,475,0
20240604,165000,52206482,475,475,475,475,0
20240604,164900,52206482,475,475,475,475,0
20240604,164800,52206482,475,475,475,475,0
20240604,164700,52206482,475,475,475,475,0
20240604,164600,52206482,475,475,475,475,0
20240604,164500,52206482,475,475,475,475,0
20240604,164400,52206482,475,475,475,475,5200
20240604,164300,52206482,475,475,475,475,0
20240604,164200,52206482,475,475,475,475,0
20240604,164100,52206482,475,475,475,475,0
20240604,164000,52206482,475,475,475,475,0
20240604,163900,52206482,475,475,475,475,0
20240604,163800,52206482,475,475,475,475,0
20240604,163700,52206482,475,475,475,475,0
20240604,163600,52206482,475,475,475,475,0
20240604,163500,52206482,475,475,475,475,0
20240604,163400,52206482,475,475,475,475,0
20240604,163300,52206482,475,475,475,475,0
20240604,163200,52206482,475,475,475,475,0
20240604,163100,52206482,475,475,475,475,0
20240604,163000,52206482,475,475,475,475,0
20240604,162900,52206482,475,475,475,475,0
20240604,162800,52206482,475,475,475,475,0
20240604,162700,52206482,475,475,475,475,0
20240604,162600,52206482,475,475,475,475,0
20240604,162500,52206482,475,475,475,475,0
20240604,162400,52206482,475,475,475,475,0
20240604,162300,52206482,475,475,475,475,0
20240604,162200,52206482,475,475,475,475,0
20240604,162100,52206482,475,475,475,475,0
20240604,162000,52206482,475,475,475,475,0
20240604,161900,52206482,475,475,475,475,0
20240604,161800,52206482,475,475,475,475,0
20240604,161700,52206482,475,475,475,475,0
20240604,161600,52206482,475,475,475,475,0
20240604,161500,52206482,475,475,475,475,0
20240604,161400,52206482,475,475,475,475,5200
20240604,161300,52206482,475,475,475,475,0
20240604,161200,52206482,475,475,475,475,0
20240604,161100,52206482,475,475,475,475,0
20240604,161000,52206482,475,475,475,475,0
20240604,160900,52206482,475,475,475,475,0
20240604,160800,52206482,475,475,475,475,0
20240604,160700,52206482,475,475,475,475,0
20240604,160600,52206482,475,475,475,475,0
20240604,160500,52206482,475,475,475,475,0
20240604,160400,52206482,475,475,475,475,0
20240604,160300,52206482,475,475,475,475,0
20240604,160200,52206482,475,475,475,475,0
20240604,160100,52206482,475,475,475,475,0
20240604,160000,52206482,475,475,475,475,0
20240604,155900,52206482,475,475,475,475,0
20240604,155800,52206482,475,475,475,475,0
20240604,155700,52206482,475,475,475,475,0
20240604,155600,52206482,475,475,475,475,0
20240604,155500,52206482,475,475,475,475,0
20240604,155400,52206482,475,475,475,475,0
20240604,155300,52206482,475,475,475,475,0
20240604,155200,52206482,475,475,475,475,0
20240604,155100,52206482,475,475,475,475,0
20240604,155000,52206482,475,475,475,475,0
20240604,154900,52206482,475,475,475,475,0
20240604,154800,52206482,475,475,475,475,0
20240604,154700,52206482,475,475,475,475,0
20240604,154600,52206482,475,475,475,475,0
20240604,154500,52206482,475,475,475,475,0
20240604,154400,52206482,475,475,475,475,5200
20240604,154300,52206482,475,475,475,475,0
20240604,154200,52206482,475,475,475,475,0
20240604,154100,52206482,475,475,475,475,0
20240604,154000,52206482,475,475,475,475,0
20240604,153900,52206482,475,475,475,475,0
20240604,153800,52206482,475,475,475,475,0
20240604,153700,52206482,475,475,475,475,0
20240604,153600,52206482,475,475,475,475,0
20240604,153500,52206482,475,475,475,475,0
20240604,153400,52206482,475,475,475,475,0
20240604,153300,52206482,475,475,475,475,0
20240604,153200,52206482,475,475,475,475,0
20240604,153100,52206482,475,475,475,475,0
20240604,153000,52206482,475,475,475,475,5200
20240604,152900,49736482,475,475,475,475,0
20240604,152800,49736482,475,475,475,475,0
20240604,152700,49736482,475,475,475,475,0
20240604,152600,49736482,475,475,475,475,0
20240604,152500,49736482,475,475,475,475,0
20240604,152400,49736482,475,475,475,475,0
20240604,152300,49736482,475,475,475,475,0
20240604,152200,49736482,475,475,475,475,0
20240604,152100,49736482,475,475,475,475,0
20240604,152000,49736482,475,475,475,475,0
20240604,151900,49736482,475,475,475,475,0
20240604,151800,49736482,475,475,475,475,150
20240604,151700,49665232,477,477,477,477,0
20240604,151600,49665232,477,477,477,477,0
20240604,151500,49665232,477,477,477,477,0
20240604,151400,49665232,477,477,477,477,0
20240604,151300,49665232,477,477,477,477,0
20240604,151200,49665232,477,477,477,477,0
20240604,151100,49665232,477,477,477,477,0
20240604,151000,49665232,477,477,477,477,0
20240604,150900,49665232,477,477,477,477,65
20240604,150800,49634227,477,477,477,477,0
20240604,150700,49634227,477,475,477,475,189
20240604,150600,49544450,475,475,475,475,0
20240604,150500,49544450,475,475,475,475,0
20240604,150400,49544450,475,475,475,475,6000
20240604,150300,46694450,474,474,474,474,0
20240604,150200,46694450,474,474,474,474,0
20240604,150100,46694450,474,474,474,474,0
20240604,150000,46694450,474,474,474,474,0
20240604,145900,46694450,474,474,474,474,0
20240604,145800,46694450,474,474,474,474,0
20240604,145700,46694450,474,474,474,474,0
20240604,145600,46694450,474,474,474,474,0
20240604,145500,46694450,474,474,474,474,0
20240604,145400,46694450,474,474,474,474,0
20240604,145300,46694450,474,474,474,474,0
20240604,145200,46694450,474,474,474,474,263
20240604,145100,46569788,474,474,474,474,0
20240604,145000,46569788,474,474,474,474,0
20240604,144900,46569788,474,474,474,474,0
20240604,144800,46569788,474,474,474,474,0
20240604,144700,46569788,474,474,474,474,0
20240604,144600,46569788,474,474,474,474,0
20240604,144500,46569788,474,474,474,474,0
20240604,144400,46569788,474,474,474,474,0
20240604,144300,46569788,474,474,474,474,0
20240604,144200,46569788,474,474,474,474,0
20240604,144100,46569788,474,474,474,474,0
20240604,144000,46569788,474,474,474,474,0
20240604,143900,46569788,474,474,474,474,0
20240604,143800,46569788,474,474,474,474,0
20240604,143700,46569788,474,474,474,474,0
20240604,143600,46569788,474,474,474,474,12000
20240604,143500,40881788,474,474,474,474,40
20240604,143400,40862828,474,475,475,474,25000
20240604,143300,28992376,475,475,475,475,107
20240604,143200,28941551,475,475,475,475,0
20240604,143100,28941551,475,476,476,475,135
20240604,143000,28877408,476,476,476,476,0
20240604,142900,28877408,476,476,476,476,0
20240604,142800,28877408,476,476,476,476,0
20240604,142700,28877408,476,476,476,476,0
20240604,142600,28877408,476,476,476,476,0
20240604,142500,28877408,476,476,476,476,0
20240604,142400,28877408,476,476,476,476,100
20240604,142300,28829808,478,478,478,478,0
20240604,142200,28829808,478,478,478,478,0
20240604,142100,28829808,478,478,478,478,0
20240604,142000,28829808,478,478,478,478,0
20240604,141900,28829808,478,478,478,478,0
20240604,141800,28829808,478,478,478,478,0
20240604,141700,28829808,478,478,478,478,0
20240604,141600,28829808,478,478,478,478,0
20240604,141500,28829808,478,478,478,478,0
20240604,141400,28829808,478,478,478,478,0
20240604,141300,28829808,478,478,478,478,0
20240604,141200,28829808,478,478,478,478,0
20240604,141100,28829808,478,478,478,478,0
20240604,141000,28829808,478,478,478,478,0
20240604,140900,28829808,478,478,478,478,0
20240604,140800,28829808,478,478,478,478,0
20240604,140700,28829808,478,478,478,478,0
20240604,140600,28829808,478,478,478,478,0
20240604,140500,28829808,478,478,478,478,0
20240604,140400,28829808,478,478,478,478,0
20240604,140300,28829808,478,478,478,478,0
20240604,140200,28829808,478,478,478,478,0
20240604,140100,28829808,478,478,478,478,50
20240604,140000,28805908,478,478,478,478,0
20240604,135900,28805908,478,478,478,478,0
20240604,135800,28805908,478,478,478,478,0
20240604,135700,28805908,478,478,478,478,0
20240604,135600,28805908,478,478,478,478,0
20240604,135500,28805908,478,478,478,478,0
20240604,135400,28805908,478,478,478,478,0
20240604,135300,28805908,478,478,478,478,200
20240604,135200,28710308,478,478,478,478,0
20240604,135100,28710308,478,478,478,478,0
20240604,135000,28710308,478,478,478,478,0
20240604,134900,28710308,478,478,478,478,0
20240604,134800,28710308,478,478,478,478,0
20240604,134700,28710308,478,478,478,478,0
20240604,134600,28710308,478,478,478,478,0
20240604,134500,28710308,478,478,478,478,0
20240604,134400,28710308,478,478,478,478,0
20240604,134300,28710308,478,478,478,478,0
20240604,134200,28710308,478,478,478,478,0
20240604,134100,28710308,478,478,478,478,0
20240604,134000,28710308,478,478,478,478,0
20240604,133900,28710308,478,478,478,478,0
20240604,133800,28710308,478,478,478,478,0
20240604,133700,28710308,478,478,478,478,0
20240604,133600,28710308,478,478,478,478,0
20240604,133500,28710308,478,478,478,478,0
20240604,133400,28710308,478,478,478,478,10
20240604,133300,28705528,478,478,478,478,0
20240604,133200,28705528,478,478,478,478,3
20240604,133100,28704094,475,475,475,475,0
20240604,133000,28704094,475,475,475,475,0
20240604,132900,28704094,475,475,475,475,0
20240604,132800,28704094,475,475,475,475,0
20240604,132700,28704094,475,475,475,475,0
20240604,132600,28704094,475,475,475,475,0
20240604,132500,28704094,475,475,475,475,0
20240604,132400,28704094,475,475,475,475,0
20240604,132300,28704094,475,475,475,475,0
20240604,132200,28704094,475,475,475,475,0
20240604,132100,28704094,475,475,475,475,0
20240604,132000,28704094,475,475,475,475,0
20240604,131900,28704094,475,475,475,475,0
20240604,131800,28704094,475,475,475,475,0
20240604,131700,28704094,475,475,475,475,0
20240604,131600,28704094,475,475,475,475,0
20240604,131500,28704094,475,475,475,475,0
20240604,131400,28704094,475,475,475,475,0
20240604,131300,28704094,475,475,475,475,0
20240604,131200,28704094,475,475,475,475,11
20240604,131100,28698869,479,479,479,479,0
20240604,131000,28698869,479,479,479,479,0
20240604,130900,28698869,479,479,479,479,1
20240604,130800,28698390,479,479,479,479,0
20240604,130700,28698390,479,479,479,479,0
20240604,130600,28698390,479,479,479,479,0
20240604,130500,28698390,479,479,479,479,0
20240604,130400,28698390,479,479,479,479,0
20240604,130300,28698390,479,479,479,479,0
20240604,130200,28698390,479,479,479,479,43
20240604,130100,28677793,479,479,479,479,0
20240604,130000,28677793,479,479,479,479,0
20240604,125900,28677793,479,479,479,479,31
20240604,125800,28662944,479,479,479,479,0
20240604,125700,28662944,479,479,479,479,100
20240604,125600,28615044,475,475,475,475,0
20240604,125500,28615044,475,475,475,475,3000
20240604,125400,27190044,475,475,475,475,0
20240604,125300,27190044,475,475,475,475,0
20240604,125200,27190044,475,475,475,475,0
20240604,125100,27190044,475,475,475,475,0
20240604,125000,27190044,475,475,475,475,0
20240604,124900,27190044,475,475,475,475,0
20240604,124800,27190044,475,476,476,475,4000
20240604,124700,25289944,475,475,475,475,0
20240604,124600,25289944,475,475,475,475,0
20240604,124500,25289944,475,475,475,475,0
20240604,124400,25289944,475,478,478,475,5000
20240604,124300,22906299,479,479,479,479,40
20240604,124200,22887139,478,478,478,478,0
20240604,124100,22887139,478,478,478,478,5000
20240604,124000,20497139,478,478,478,478,0
20240604,123900,20497139,478,478,478,478,0
20240604,123800,20497139,478,478,478,478,0
20240604,123700,20497139,478,478,478,478,1000
20240604,123600,20019139,479,479,479,479,0
20240604,123500,20019139,479,479,479,479,0
20240604,123400,20019139,479,479,479,479,0
20240604,123300,20019139,479,479,479,479,0
20240604,123200,20019139,479,479,479,479,0
20240604,123100,20019139,479,479,479,479,5
20240604,123000,20016744,479,479,479,479,0
20240604,122900,20016744,479,479,479,479,0
20240604,122800,20016744,479,479,479,479,0
20240604,122700,20016744,479,479,479,479,0
20240604,122600,20016744,479,479,479,479,1
20240604,122500,20016265,480,480,480,480,0
20240604,122400,20016265,480,480,480,480,0
20240604,122300,20016265,480,480,480,480,0
20240604,122200,20016265,480,480,480,480,0
20240604,122100,20016265,480,480,480,480,0
20240604,122000,20016265,480,480,480,480,0
20240604,121900,20016265,480,480,480,480,0
20240604,121800,20016265,480,480,480,480,0
20240604,121700,20016265,480,480,480,480,0
20240604,121600,20016265,480,480,480,480,0
20240604,121500,20016265,480,479,480,479,625
20240604,121400,19716275,480,480,480,480,0
20240604,121300,19716275,480,480,480,480,0
20240604,121200,19716275,480,480,480,480,0
20240604,121100,19716275,480,480,480,480,0
20240604,121000,19716275,480,480,480,480,0
20240604,120900,19716275,480,480,480,480,41
20240604,120800,19696595,480,480,480,480,0
20240604,120700,19696595,480,480,480,480,1
20240604,120600,19696115,480,480,480,480,10
20240604,120500,19691315,480,480,480,480,22
20240604,120400,19680755,479,479,479,479,0
20240604,120300,19680755,479,479,479,479,0
20240604,120200,19680755,479,479,479,479,0
20240604,120100,19680755,479,479,479,479,0
20240604,120000,19680755,479,479,479,479,0
20240604,115900,19680755,479,479,479,479,0
20240604,115800,19680755,479,479,479,479,0
20240604,115700,19680755,479,479,479,479,6
20240604,115600,19677881,479,479,479,479,0
20240604,115500,19677881,479,479,479,479,147
20240604,115400,19607468,478,478,478,478,1837
20240604,115300,18729382,478,478,478,478,0
20240604,115200,18729382,478,478,478,478,200
20240604,115100,18633782,478,478,478,478,201
20240604,115000,18537704,478,478,478,478,0
20240604,114900,18537704,478,478,478,478,200
20240604,114800,18442104,478,478,478,478,200
20240604,114700,18346504,478,478,478,478,0
20240604,114600,18346504,478,478,478,478,0
20240604,114500,18346504,478,478,478,478,0
20240604,114400,18346504,478,478,478,478,0
20240604,114300,18346504,478,478,478,478,10
20240604,114200,18341724,477,477,477,477,0
20240604,114100,18341724,477,477,477,477,0
20240604,114000,18341724,477,477,477,477,150
20240604,113900,18270174,477,477,477,477,0
20240604,113800,18270174,477,477,477,477,0
20240604,113700,18270174,477,477,477,477,0
20240604,113600,18270174,477,477,477,477,0
20240604,113500,18270174,477,477,477,477,0
20240604,113400,18270174,477,477,477,477,0
20240604,113300,18270174,477,477,477,477,0
20240604,113200,18270174,477,477,477,477,0
20240604,113100,18270174,477,477,477,477,0
20240604,113000,18270174,477,477,477,477,0
20240604,112900,18270174,477,477,477,477,0
20240604,112800,18270174,477,477,477,477,0
20240604,112700,18270174,477,477,477,477,0
20240604,112600,18270174,477,477,477,477,0
20240604,112500,18270174,477,477,477,477,0
20240604,112400,18270174,477,477,477,477,0
20240604,112300,18270174,477,477,477,477,0
20240604,112200,18270174,477,477,477,477,0
20240604,112100,18270174,477,477,477,477,0
20240604,112000,18270174,477,477,477,477,0
20240604,111900,18270174,477,477,477,477,0
20240604,111800,18270174,477,477,477,477,0
20240604,111700,18270174,477,477,477,477,156
20240604,111600,18195762,477,477,477,477,0
20240604,111500,18195762,477,477,477,477,10
20240604,111400,18190992,477,477,477,477,0
20240604,111300,18190992,477,477,477,477,0
20240604,111200,18190992,477,477,477,477,0
20240604,111100,18190992,477,477,477,477,233
20240604,111000,18079851,477,477,477,477,22
20240604,110900,18069357,477,477,477,477,0
20240604,110800,18069357,477,477,477,477,0
20240604,110700,18069357,477,477,477,477,0
20240604,110600,18069357,477,477,477,477,0
20240604,110500,18069357,477,477,477,477,0
20240604,110400,18069357,477,477,477,477,0
20240604,110300,18069357,477,477,477,477,0
20240604,110200,18069357,477,477,477,477,0
20240604,110100,18069357,477,477,477,477,24
20240604,110000,18057909,477,477,477,477,9
20240604,105900,18053616,477,477,477,477,0
20240604,105800,18053616,477,477,477,477,0
20240604,105700,18053616,477,477,477,477,0
20240604,105600,18053616,477,477,477,477,500
20240604,105500,17815116,477,477,477,477,0
20240604,105400,17815116,477,477,477,477,0
20240604,105300,17815116,477,477,477,477,0
20240604,105200,17815116,477,477,477,477,0
20240604,105100,17815116,477,477,477,477,45
20240604,105000,17793651,477,477,477,477,167
20240604,104900,17713992,476,476,476,476,0
20240604,104800,17713992,476,476,476,476,0
20240604,104700,17713992,476,476,476,476,0
20240604,104600,17713992,476,476,476,476,0
20240604,104500,17713992,476,476,476,476,0
20240604,104400,17713992,476,476,476,476,0
20240604,104300,17713992,476,476,476,476,900
20240604,104200,17285592,476,476,476,476,0
20240604,104100,17285592,476,476,476,476,0
20240604,104000,17285592,476,476,476,476,3
20240604,103900,17284164,476,476,476,476,0
20240604,103800,17284164,476,476,476,476,0
20240604,103700,17284164,476,476,476,476,1365
20240604,103600,16634424,475,475,475,475,0
20240604,103500,16634424,475,475,475,475,20
20240604,103400,16624924,475,475,475,475,0
20240604,103300,16624924,475,475,475,475,0
20240604,103200,16624924,475,475,475,475,0
20240604,103100,16624924,475,475,475,475,0
20240604,103000,16624924,475,475,475,475,3
20240604,102900,16623499,475,475,475,475,150
20240604,102800,16552249,475,475,475,475,150
20240604,102700,16480999,475,475,475,475,0
20240604,102600,16480999,475,475,475,475,5
20240604,102500,16478624,476,476,476,476,0
20240604,102400,16478624,476,476,476,476,0
20240604,102300,16478624,476,476,476,476,0
20240604,102200,16478624,476,476,476,476,0
20240604,102100,16478624,476,476,476,476,0
20240604,102000,16478624,476,476,476,476,578
20240604,101900,16203496,476,476,476,476,0
20240604,101800,16203496,476,476,476,476,10
20240604,101700,16198736,474,474,474,474,2391
20240604,101600,15065402,474,474,474,474,0
20240604,101500,15065402,474,474,474,474,0
20240604,101400,15065402,474,474,474,474,0
20240604,101300,15065402,474,474,474,474,0
20240604,101200,15065402,474,474,474,474,0
20240604,101100,15065402,474,474,474,474,0
20240604,101000,15065402,474,474,474,474,0
20240604,100900,15065402,474,474,474,474,0
20240604,100800,15065402,474,474,474,474,0
20240604,100700,15065402,474,474,474,474,0
20240604,100600,15065402,474,474,474,474,0
20240604,100500,15065402,474,474,474,474,0
20240604,100400,15065402,474,474,474,474,5
20240604,100300,15063032,476,476,476,476,0
20240604,100200,15063032,476,476,476,476,0
20240604,100100,15063032,476,476,476,476,1
20240604,100000,15062556,475,475,475,475,5
20240604,095900,15060181,476,476,476,476,5
20240604,095800,15057801,472,472,472,472,3281
20240604,095700,13509169,472,472,472,472,1115
20240604,095600,12982889,472,474,474,472,4853
20240604,095500,10689774,474,474,474,474,4
20240604,095400,10687878,474,474,474,474,3
20240604,095300,10686456,474,474,474,474,96
20240604,095200,10640952,474,477,477,474,44
20240604,095100,10620047,476,476,476,476,3
20240604,095000,10618619,476,477,477,476,17
20240604,094900,10610515,477,477,477,477,4
20240604,094800,10608607,476,477,477,476,6
20240604,094700,10605750,477,478,478,477,3
20240604,094600,10604317,478,478,478,478,9
20240604,094500,10600015,478,474,478,474,28
20240604,094400,10586723,478,478,478,478,6
20240604,094300,10583855,478,478,478,478,3
20240604,094200,10582421,473,474,474,473,3916
20240604,094100,8729237,476,476,476,476,0
20240604,094000,8729237,476,476,476,476,0
20240604,093900,8729237,476,476,476,476,50
20240604,093800,8705437,476,474,476,473,439
20240604,093700,8497689,474,476,476,474,2565
20240604,093600,7280720,476,476,476,476,1
20240604,093500,7280244,476,476,476,476,656
20240604,093400,6967988,475,476,476,475,1008
20240604,093300,6489059,476,476,476,475,185
20240604,093200,6401167,476,476,476,476,4
20240604,093100,6399263,476,476,476,476,0
20240604,093000,6399263,476,476,476,476,150
20240604,092900,6327863,475,475,475,475,99
20240604,092800,6280838,476,476,476,476,150
20240604,092700,6209438,476,476,476,476,0
20240604,092600,6209438,476,479,479,476,322
20240604,092500,6056120,479,479,479,479,0
20240604,092400,6056120,479,479,479,479,0
20240604,092300,6056120,479,479,479,479,6
20240604,092200,6053246,479,479,479,479,5
20240604,092100,6050851,477,479,479,477,1000
20240604,092000,5573836,477,477,477,477,0
20240604,091900,5573836,477,477,477,477,0
20240604,091800,5573836,477,478,478,477,949
20240604,091700,5121158,479,479,479,479,6
20240604,091600,5118284,480,480,480,480,0
20240604,091500,5118284,480,480,480,480,4
20240604,091400,5116364,480,480,480,480,650
20240604,091300,4804364,480,480,480,480,6005
20240604,091200,1921964,480,480,480,480,0
20240604,091100,1921964,480,480,480,480,1007
20240604,091000,1438604,481,481,481,481,0
20240604,090900,1438604,481,481,481,481,4
20240604,090800,1436680,481,481,481,481,10
20240604,090700,1431870,481,481,481,481,0
20240604,090600,1431870,481,481,481,481,0
20240604,090500,1431870,481,481,481,481,0
20240604,090400,1431870,481,481,481,481,13
20240604,090300,1425617,479,479,479,479,0
20240604,090200,1425617,479,479,479,479,1935
20240604,090100,498752,480,480,480,480,571
20240604,090000,224672,476,476,476,476,472