stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,185600,823557717,1435,1435,1435,1435,15056
20240603,185500,823557717,1435,1435,1435,1435,0
20240603,185400,823557717,1435,1435,1435,1435,0
20240603,185300,823557717,1435,1435,1435,1435,0
20240603,185200,823557717,1435,1435,1435,1435,0
20240603,185100,823557717,1435,1435,1435,1435,0
20240603,185000,823557717,1435,1435,1435,1435,0
20240603,184900,823557717,1435,1435,1435,1435,0
20240603,184800,823557717,1435,1435,1435,1435,0
20240603,184700,823557717,1435,1435,1435,1435,0
20240603,184600,823557717,1435,1435,1435,1435,0
20240603,184500,823557717,1435,1435,1435,1435,0
20240603,184400,823557717,1435,1435,1435,1435,0
20240603,184300,823557717,1435,1435,1435,1435,0
20240603,184200,823557717,1435,1435,1435,1435,0
20240603,184100,823557717,1435,1435,1435,1435,0
20240603,184000,823557717,1435,1435,1435,1435,0
20240603,183900,823557717,1435,1435,1435,1435,0
20240603,183800,823557717,1435,1435,1435,1435,0
20240603,183700,823557717,1435,1435,1435,1435,0
20240603,183600,823557717,1435,1435,1435,1435,0
20240603,183500,823557717,1435,1435,1435,1435,0
20240603,183400,823557717,1435,1435,1435,1435,0
20240603,183300,823557717,1435,1435,1435,1435,0
20240603,183200,823557717,1435,1435,1435,1435,0
20240603,183100,823557717,1435,1435,1435,1435,0
20240603,183000,823557717,1435,1435,1435,1435,0
20240603,182900,823557717,1435,1435,1435,1435,0
20240603,182800,823557717,1435,1435,1435,1435,0
20240603,182700,823557717,1435,1435,1435,1435,0
20240603,182600,823557717,1435,1435,1435,1435,15056
20240603,182500,823557717,1435,1435,1435,1435,0
20240603,182400,823557717,1435,1435,1435,1435,0
20240603,182300,823557717,1435,1435,1435,1435,0
20240603,182200,823557717,1435,1435,1435,1435,0
20240603,182100,823557717,1435,1435,1435,1435,0
20240603,182000,823557717,1435,1435,1435,1435,0
20240603,181900,823557717,1435,1435,1435,1435,0
20240603,181800,823557717,1435,1435,1435,1435,0
20240603,181700,823557717,1435,1435,1435,1435,0
20240603,181600,823557717,1435,1435,1435,1435,0
20240603,181500,823557717,1435,1435,1435,1435,0
20240603,181400,823557717,1435,1435,1435,1435,0
20240603,181300,823557717,1435,1435,1435,1435,0
20240603,181200,823557717,1435,1435,1435,1435,0
20240603,181100,823557717,1435,1435,1435,1435,0
20240603,181000,823557717,1435,1435,1435,1435,0
20240603,180900,823557717,1435,1435,1435,1435,0
20240603,180800,823557717,1435,1435,1435,1435,0
20240603,180700,823557717,1435,1435,1435,1435,0
20240603,180600,823557717,1435,1435,1435,1435,0
20240603,180500,823557717,1435,1435,1435,1435,0
20240603,180400,823557717,1435,1435,1435,1435,0
20240603,180300,823557717,1435,1435,1435,1435,0
20240603,180200,823557717,1435,1435,1435,1435,0
20240603,180100,823557717,1435,1435,1435,1435,0
20240603,180000,823557717,1435,1435,1435,1435,0
20240603,175900,823557717,1435,1435,1435,1435,0
20240603,175800,823557717,1435,1435,1435,1435,0
20240603,175700,823557717,1435,1435,1435,1435,0
20240603,175600,823557717,1435,1435,1435,1435,15056
20240603,175500,823557717,1435,1435,1435,1435,0
20240603,175400,823557717,1435,1435,1435,1435,0
20240603,175300,823557717,1435,1435,1435,1435,0
20240603,175200,823557717,1435,1435,1435,1435,0
20240603,175100,823557717,1435,1435,1435,1435,0
20240603,175000,823557717,1435,1435,1435,1435,0
20240603,174900,823557717,1435,1435,1435,1435,0
20240603,174800,823557717,1435,1435,1435,1435,0
20240603,174700,823557717,1435,1435,1435,1435,0
20240603,174600,823557717,1435,1435,1435,1435,0
20240603,174500,823557717,1435,1435,1435,1435,0
20240603,174400,823557717,1435,1435,1435,1435,0
20240603,174300,823557717,1435,1435,1435,1435,0
20240603,174200,823557717,1435,1435,1435,1435,0
20240603,174100,823557717,1435,1435,1435,1435,0
20240603,174000,823557717,1435,1435,1435,1435,0
20240603,173900,823557717,1435,1435,1435,1435,0
20240603,173800,823557717,1435,1435,1435,1435,0
20240603,173700,823557717,1435,1435,1435,1435,0
20240603,173600,823557717,1435,1435,1435,1435,0
20240603,173500,823557717,1435,1435,1435,1435,0
20240603,173400,823557717,1435,1435,1435,1435,0
20240603,173300,823557717,1435,1435,1435,1435,0
20240603,173200,823557717,1435,1435,1435,1435,0
20240603,173100,823557717,1435,1435,1435,1435,0
20240603,173000,823557717,1435,1435,1435,1435,0
20240603,172900,823557717,1435,1435,1435,1435,0
20240603,172800,823557717,1435,1435,1435,1435,0
20240603,172700,823557717,1435,1435,1435,1435,0
20240603,172600,823557717,1435,1435,1435,1435,15056
20240603,172500,823557717,1435,1435,1435,1435,0
20240603,172400,823557717,1435,1435,1435,1435,0
20240603,172300,823557717,1435,1435,1435,1435,0
20240603,172200,823557717,1435,1435,1435,1435,0
20240603,172100,823557717,1435,1435,1435,1435,0
20240603,172000,823557717,1435,1435,1435,1435,0
20240603,171900,823557717,1435,1435,1435,1435,0
20240603,171800,823557717,1435,1435,1435,1435,0
20240603,171700,823557717,1435,1435,1435,1435,0
20240603,171600,823557717,1435,1435,1435,1435,0
20240603,171500,823557717,1435,1435,1435,1435,0
20240603,171400,823557717,1435,1435,1435,1435,0
20240603,171300,823557717,1435,1435,1435,1435,0
20240603,171200,823557717,1435,1435,1435,1435,0
20240603,171100,823557717,1435,1435,1435,1435,0
20240603,171000,823557717,1435,1435,1435,1435,0
20240603,170900,823557717,1435,1435,1435,1435,0
20240603,170800,823557717,1435,1435,1435,1435,0
20240603,170700,823557717,1435,1435,1435,1435,0
20240603,170600,823557717,1435,1435,1435,1435,0
20240603,170500,823557717,1435,1435,1435,1435,0
20240603,170400,823557717,1435,1435,1435,1435,0
20240603,170300,823557717,1435,1435,1435,1435,0
20240603,170200,823557717,1435,1435,1435,1435,0
20240603,170100,823557717,1435,1435,1435,1435,0
20240603,170000,823557717,1435,1435,1435,1435,0
20240603,165900,823557717,1435,1435,1435,1435,0
20240603,165800,823557717,1435,1435,1435,1435,0
20240603,165700,823557717,1435,1435,1435,1435,0
20240603,165600,823557717,1435,1435,1435,1435,15056
20240603,165500,823557717,1435,1435,1435,1435,0
20240603,165400,823557717,1435,1435,1435,1435,0
20240603,165300,823557717,1435,1435,1435,1435,0
20240603,165200,823557717,1435,1435,1435,1435,0
20240603,165100,823557717,1435,1435,1435,1435,0
20240603,165000,823557717,1435,1435,1435,1435,0
20240603,164900,823557717,1435,1435,1435,1435,0
20240603,164800,823557717,1435,1435,1435,1435,0
20240603,164700,823557717,1435,1435,1435,1435,0
20240603,164600,823557717,1435,1435,1435,1435,0
20240603,164500,823557717,1435,1435,1435,1435,0
20240603,164400,823557717,1435,1435,1435,1435,0
20240603,164300,823557717,1435,1435,1435,1435,0
20240603,164200,823557717,1435,1435,1435,1435,0
20240603,164100,823557717,1435,1435,1435,1435,0
20240603,164000,823557717,1435,1435,1435,1435,0
20240603,163900,823557717,1435,1435,1435,1435,0
20240603,163800,823557717,1435,1435,1435,1435,0
20240603,163700,823557717,1435,1435,1435,1435,0
20240603,163600,823557717,1435,1435,1435,1435,0
20240603,163500,823557717,1435,1435,1435,1435,0
20240603,163400,823557717,1435,1435,1435,1435,0
20240603,163300,823557717,1435,1435,1435,1435,0
20240603,163200,823557717,1435,1435,1435,1435,0
20240603,163100,823557717,1435,1435,1435,1435,0
20240603,163000,823557717,1435,1435,1435,1435,0
20240603,162900,823557717,1435,1435,1435,1435,0
20240603,162800,823557717,1435,1435,1435,1435,0
20240603,162700,823557717,1435,1435,1435,1435,0
20240603,162600,823557717,1435,1435,1435,1435,15056
20240603,162500,823557717,1435,1435,1435,1435,0
20240603,162400,823557717,1435,1435,1435,1435,0
20240603,162300,823557717,1435,1435,1435,1435,0
20240603,162200,823557717,1435,1435,1435,1435,0
20240603,162100,823557717,1435,1435,1435,1435,0
20240603,162000,823557717,1435,1435,1435,1435,0
20240603,161900,823557717,1435,1435,1435,1435,0
20240603,161800,823557717,1435,1435,1435,1435,0
20240603,161700,823557717,1435,1435,1435,1435,0
20240603,161600,823557717,1435,1435,1435,1435,0
20240603,161500,823557717,1435,1435,1435,1435,0
20240603,161400,823557717,1435,1435,1435,1435,0
20240603,161300,823557717,1435,1435,1435,1435,0
20240603,161200,823557717,1435,1435,1435,1435,0
20240603,161100,823557717,1435,1435,1435,1435,0
20240603,161000,823557717,1435,1435,1435,1435,0
20240603,160900,823557717,1435,1435,1435,1435,0
20240603,160800,823557717,1435,1435,1435,1435,0
20240603,160700,823557717,1435,1435,1435,1435,0
20240603,160600,823557717,1435,1435,1435,1435,0
20240603,160500,823557717,1435,1435,1435,1435,0
20240603,160400,823557717,1435,1435,1435,1435,0
20240603,160300,823557717,1435,1435,1435,1435,0
20240603,160200,823557717,1435,1435,1435,1435,0
20240603,160100,823557717,1435,1435,1435,1435,0
20240603,160000,823557717,1435,1435,1435,1435,0
20240603,155900,823557717,1435,1435,1435,1435,0
20240603,155800,823557717,1435,1435,1435,1435,0
20240603,155700,823557717,1435,1435,1435,1435,0
20240603,155600,823557717,1435,1435,1435,1435,15056
20240603,155500,823557717,1435,1435,1435,1435,0
20240603,155400,823557717,1435,1435,1435,1435,0
20240603,155300,823557717,1435,1435,1435,1435,0
20240603,155200,823557717,1435,1435,1435,1435,0
20240603,155100,823557717,1435,1435,1435,1435,0
20240603,155000,823557717,1435,1435,1435,1435,0
20240603,154900,823557717,1435,1435,1435,1435,0
20240603,154800,823557717,1435,1435,1435,1435,0
20240603,154700,823557717,1435,1435,1435,1435,0
20240603,154600,823557717,1435,1435,1435,1435,0
20240603,154500,823557717,1435,1435,1435,1435,0
20240603,154400,823557717,1435,1435,1435,1435,0
20240603,154300,823557717,1435,1435,1435,1435,0
20240603,154200,823557717,1435,1435,1435,1435,0
20240603,154100,823557717,1435,1435,1435,1435,0
20240603,154000,823557717,1435,1435,1435,1435,0
20240603,153900,823557717,1435,1435,1435,1435,0
20240603,153800,823557717,1435,1435,1435,1435,0
20240603,153700,823557717,1435,1435,1435,1435,0
20240603,153600,823557717,1435,1435,1435,1435,0
20240603,153500,823557717,1435,1435,1435,1435,0
20240603,153400,823557717,1435,1435,1435,1435,0
20240603,153300,823557717,1435,1435,1435,1435,0
20240603,153200,823557717,1435,1435,1435,1435,0
20240603,153100,823557717,1435,1435,1435,1435,0
20240603,153000,823557717,1435,1435,1435,1435,15056
20240603,152900,801952357,1435,1435,1435,1435,0
20240603,152800,801952357,1435,1435,1435,1435,0
20240603,152700,801952357,1435,1435,1435,1435,0
20240603,152600,801952357,1435,1435,1435,1435,0
20240603,152500,801952357,1435,1435,1435,1435,0
20240603,152400,801952357,1435,1435,1435,1435,0
20240603,152300,801952357,1435,1435,1435,1435,0
20240603,152200,801952357,1435,1435,1435,1435,0
20240603,152100,801952357,1435,1435,1435,1435,0
20240603,152000,801952357,1435,1435,1435,1435,0
20240603,151900,801952357,1435,1433,1444,1433,3678
20240603,151800,796650750,1434,1434,1444,1432,37069
20240603,151700,743308530,1433,1424,1433,1424,37478
20240603,151600,689760272,1424,1421,1424,1421,21215
20240603,151500,659595077,1421,1418,1421,1418,21024
20240603,151400,629763564,1418,1418,1418,1417,1612
20240603,151300,627478088,1418,1418,1418,1417,676
20240603,151200,626519525,1417,1418,1418,1417,823
20240603,151100,625352631,1417,1418,1418,1417,3312
20240603,151000,620656225,1418,1418,1418,1418,20
20240603,150900,620627865,1418,1419,1419,1418,4723
20240603,150800,613927171,1418,1418,1418,1418,712
20240603,150700,612917555,1419,1419,1419,1419,0
20240603,150600,612917555,1419,1416,1419,1416,10000
20240603,150500,598742367,1416,1415,1416,1415,502
20240603,150400,598031966,1414,1414,1415,1414,371
20240603,150300,597507371,1416,1417,1417,1414,2157
20240603,150200,594452251,1417,1416,1417,1416,1701
20240603,150100,592043634,1416,1414,1416,1414,12
20240603,150000,592026664,1416,1416,1416,1416,1357
20240603,145900,590105152,1416,1416,1416,1416,12
20240603,145800,590088160,1416,1416,1416,1416,40
20240603,145700,590031520,1416,1411,1416,1411,106
20240603,145600,589881449,1416,1411,1416,1411,3350
20240603,145500,585152794,1411,1413,1413,1410,2126
20240603,145400,582152157,1415,1414,1415,1414,528
20240603,145300,581405537,1414,1416,1416,1414,5880
20240603,145200,573084854,1416,1416,1416,1416,0
20240603,145100,573084854,1416,1416,1416,1416,21
20240603,145000,573055118,1417,1416,1417,1415,113
20240603,144900,572895049,1417,1417,1417,1416,701
20240603,144800,571902332,1417,1417,1417,1416,76
20240603,144700,571794714,1416,1418,1418,1416,660
20240603,144600,570859769,1416,1416,1416,1416,2100
20240603,144500,567886169,1416,1416,1416,1413,1252
20240603,144400,566115457,1414,1417,1417,1414,315
20240603,144300,565669656,1416,1414,1416,1414,2687
20240603,144200,561868250,1415,1416,1416,1415,2166
20240603,144100,558802346,1417,1418,1418,1417,882
20240603,144000,557552541,1418,1418,1419,1418,1270
20240603,143900,555751676,1419,1419,1419,1416,1941
20240603,143800,552999594,1419,1420,1420,1419,2200
20240603,143700,549876694,1420,1414,1420,1414,20054
20240603,143600,521414279,1415,1412,1417,1412,29678
20240603,143500,479475415,1412,1408,1412,1408,5791
20240603,143400,471309006,1406,1402,1406,1402,9364
20240603,143300,458162214,1403,1403,1403,1403,1
20240603,143200,458160811,1402,1402,1402,1402,0
20240603,143100,458160811,1402,1402,1402,1402,1000
20240603,143000,456758811,1403,1403,1403,1403,1
20240603,142900,456757408,1402,1402,1402,1402,113
20240603,142800,456598982,1403,1403,1403,1403,1
20240603,142700,456597579,1401,1403,1403,1401,1664
20240603,142600,454263455,1403,1402,1403,1401,3901
20240603,142500,448794460,1403,1403,1403,1403,0
20240603,142400,448794460,1403,1403,1403,1403,100
20240603,142300,448654160,1403,1404,1404,1403,101
20240603,142200,448512456,1403,1403,1403,1403,1170
20240603,142100,446870946,1403,1403,1403,1403,0
20240603,142000,446870946,1403,1403,1403,1403,0
20240603,141900,446870946,1403,1403,1403,1402,1021
20240603,141800,445438503,1403,1403,1403,1403,1000
20240603,141700,444035503,1403,1403,1403,1403,1001
20240603,141600,442631100,1402,1402,1402,1402,203
20240603,141500,442346494,1402,1401,1402,1401,1001
20240603,141400,440944092,1403,1403,1403,1403,0
20240603,141300,440944092,1403,1403,1403,1403,1
20240603,141200,440942689,1401,1401,1401,1401,0
20240603,141100,440942689,1401,1401,1401,1401,0
20240603,141000,440942689,1401,1401,1401,1401,150
20240603,140900,440732539,1403,1403,1403,1403,0
20240603,140800,440732539,1403,1403,1403,1403,1
20240603,140700,440731136,1400,1401,1401,1400,1600
20240603,140600,438491133,1401,1401,1401,1401,0
20240603,140500,438491133,1401,1401,1401,1401,0
20240603,140400,438491133,1401,1401,1401,1401,0
20240603,140300,438491133,1401,1401,1401,1401,2
20240603,140200,438488331,1407,1407,1407,1407,0
20240603,140100,438488331,1407,1407,1407,1407,0
20240603,140000,438488331,1407,1407,1407,1407,0
20240603,135900,438488331,1407,1407,1407,1407,220
20240603,135800,438178791,1408,1408,1408,1408,0
20240603,135700,438178791,1408,1408,1408,1408,0
20240603,135600,438178791,1408,1408,1408,1408,0
20240603,135500,438178791,1408,1408,1408,1408,0
20240603,135400,438178791,1408,1408,1408,1408,0
20240603,135300,438178791,1408,1398,1408,1398,49
20240603,135200,438110076,1406,1406,1406,1406,0
20240603,135100,438110076,1406,1401,1406,1398,3308
20240603,135000,433481979,1406,1406,1406,1406,0
20240603,134900,433481979,1406,1406,1406,1401,131
20240603,134800,433298438,1401,1401,1401,1401,1
20240603,134700,433297037,1406,1406,1406,1406,0
20240603,134600,433297037,1406,1406,1406,1406,0
20240603,134500,433297037,1406,1400,1406,1400,2
20240603,134400,433294231,1406,1400,1406,1400,150
20240603,134300,433084225,1400,1407,1407,1400,261
20240603,134200,432718818,1400,1401,1401,1400,2790
20240603,134100,428810770,1408,1406,1408,1406,441
20240603,134000,428190722,1408,1408,1408,1408,310
20240603,133900,427754242,1408,1408,1408,1408,354
20240603,133800,427255810,1412,1412,1412,1412,107
20240603,133700,427104726,1412,1411,1412,1411,100
20240603,133600,426963598,1411,1410,1411,1410,1104
20240603,133500,425405949,1410,1409,1410,1406,255
20240603,133400,425047166,1409,1409,1409,1409,0
20240603,133300,425047166,1409,1406,1409,1405,1027
20240603,133200,423604077,1408,1408,1408,1408,10
20240603,133100,423589997,1408,1408,1408,1408,11
20240603,133000,423574509,1408,1408,1408,1408,101
20240603,132900,423432301,1405,1405,1408,1405,113
20240603,132800,423273530,1405,1409,1409,1405,4978
20240603,132700,416271896,1409,1405,1409,1405,6
20240603,132600,416263462,1409,1409,1409,1409,0
20240603,132500,416263462,1409,1409,1409,1409,0
20240603,132400,416263462,1409,1409,1409,1409,104
20240603,132300,416116926,1411,1411,1411,1411,1
20240603,132200,416115515,1409,1400,1411,1400,26396
20240603,132100,379036505,1400,1400,1400,1400,610
20240603,132000,378182505,1400,1401,1401,1400,17
20240603,131900,378158704,1400,1400,1400,1400,4
20240603,131800,378153104,1400,1400,1400,1400,1
20240603,131700,378151704,1400,1400,1400,1400,5
20240603,131600,378144704,1401,1401,1401,1401,0
20240603,131500,378144704,1401,1402,1402,1401,34
20240603,131400,378097069,1401,1401,1401,1401,700
20240603,131300,377116369,1402,1402,1402,1402,20
20240603,131200,377088329,1402,1402,1402,1402,0
20240603,131100,377088329,1402,1402,1402,1402,2
20240603,131000,377085525,1402,1402,1402,1402,1
20240603,130900,377084123,1400,1400,1400,1400,0
20240603,130800,377084123,1400,1400,1400,1400,700
20240603,130700,376104123,1402,1402,1402,1402,440
20240603,130600,375487243,1402,1402,1402,1402,0
20240603,130500,375487243,1402,1401,1402,1401,3258
20240603,130400,370919951,1401,1401,1401,1401,160
20240603,130300,370695791,1402,1401,1402,1401,6
20240603,130200,370687384,1402,1402,1402,1402,0
20240603,130100,370687384,1402,1401,1402,1401,51
20240603,130000,370615932,1402,1402,1402,1402,0
20240603,125900,370615932,1402,1402,1402,1402,0
20240603,125800,370615932,1402,1402,1402,1402,0
20240603,125700,370615932,1402,1400,1402,1400,5710
20240603,125600,362619341,1399,1399,1399,1399,1001
20240603,125500,361218942,1397,1400,1400,1397,2299
20240603,125400,358006251,1400,1400,1400,1400,49
20240603,125300,357937651,1400,1398,1400,1398,16
20240603,125200,357915281,1400,1400,1400,1400,1146
20240603,125100,356310881,1400,1399,1400,1399,93
20240603,125000,356180772,1399,1399,1399,1399,0
20240603,124900,356180772,1399,1399,1399,1399,744
20240603,124800,355139916,1399,1399,1399,1399,0
20240603,124700,355139916,1399,1399,1399,1399,0
20240603,124600,355139916,1399,1399,1399,1399,50
20240603,124500,355069966,1399,1397,1399,1397,991
20240603,124400,353684931,1397,1397,1397,1397,0
20240603,124300,353684931,1397,1397,1397,1397,0
20240603,124200,353684931,1397,1397,1397,1397,10
20240603,124100,353670961,1398,1397,1398,1397,42
20240603,124000,353612286,1398,1398,1400,1398,1354
20240603,123900,351719392,1400,1400,1400,1400,0
20240603,123800,351719392,1400,1400,1400,1400,0
20240603,123700,351719392,1400,1400,1400,1400,658
20240603,123600,350798192,1400,1400,1400,1400,0
20240603,123500,350798192,1400,1400,1400,1400,0
20240603,123400,350798192,1400,1398,1400,1398,201
20240603,123300,350517192,1400,1398,1400,1398,3236
20240603,123200,345992262,1397,1397,1397,1397,1264
20240603,123100,344226454,1395,1395,1395,1395,1
20240603,123000,344225059,1397,1397,1397,1397,200
20240603,122900,343945659,1397,1396,1397,1396,428
20240603,122800,343348158,1396,1396,1396,1396,143
20240603,122700,343148530,1396,1396,1396,1396,0
20240603,122600,343148530,1396,1396,1396,1396,1
20240603,122500,343147134,1395,1395,1395,1395,41
20240603,122400,343089939,1395,1395,1395,1395,0
20240603,122300,343089939,1395,1395,1395,1395,0
20240603,122200,343089939,1395,1395,1395,1395,0
20240603,122100,343089939,1395,1395,1395,1395,1018
20240603,122000,341669829,1397,1397,1397,1397,0
20240603,121900,341669829,1397,1397,1397,1397,50
20240603,121800,341599979,1397,1397,1397,1397,0
20240603,121700,341599979,1397,1397,1397,1397,1
20240603,121600,341598582,1395,1395,1395,1395,0
20240603,121500,341598582,1395,1396,1396,1395,50
20240603,121400,341528802,1397,1397,1397,1397,11
20240603,121300,341513435,1395,1395,1397,1395,307
20240603,121200,341084770,1395,1395,1395,1395,143
20240603,121100,340885285,1395,1395,1395,1395,1
20240603,121000,340883890,1397,1397,1397,1397,1
20240603,120900,340882493,1395,1395,1395,1395,1
20240603,120800,340881098,1395,1395,1395,1395,514
20240603,120700,340164068,1397,1397,1397,1397,1
20240603,120600,340162671,1395,1395,1395,1395,0
20240603,120500,340162671,1395,1395,1395,1395,200
20240603,120400,339883671,1396,1396,1396,1396,122
20240603,120300,339713359,1397,1396,1397,1396,980
20240603,120200,338345278,1397,1397,1397,1397,484
20240603,120100,337669130,1397,1397,1397,1397,1199
20240603,120000,335994127,1398,1398,1398,1398,0
20240603,115900,335994127,1398,1398,1398,1398,0
20240603,115800,335994127,1398,1398,1398,1398,0
20240603,115700,335994127,1398,1398,1398,1398,0
20240603,115600,335994127,1398,1398,1398,1398,2000
20240603,115500,333198127,1398,1398,1398,1398,0
20240603,115400,333198127,1398,1398,1398,1398,823
20240603,115300,332047573,1398,1398,1398,1398,50
20240603,115200,331977673,1399,1399,1399,1399,0
20240603,115100,331977673,1399,1399,1399,1398,1235
20240603,115000,330250515,1398,1398,1398,1398,1
20240603,114900,330249117,1398,1398,1398,1398,3
20240603,114800,330244923,1399,1399,1399,1399,16
20240603,114700,330222539,1399,1399,1399,1399,7
20240603,114600,330212746,1399,1399,1399,1399,0
20240603,114500,330212746,1399,1399,1399,1399,0
20240603,114400,330212746,1399,1398,1399,1398,21
20240603,114300,330183387,1399,1400,1401,1399,514
20240603,114200,329464279,1401,1401,1401,1401,5
20240603,114100,329457274,1400,1400,1400,1400,1
20240603,114000,329455874,1400,1400,1401,1400,363
20240603,113900,328947318,1401,1400,1401,1400,36
20240603,113800,328896907,1400,1400,1400,1400,1
20240603,113700,328895507,1400,1400,1400,1400,25
20240603,113600,328860507,1400,1400,1400,1400,15
20240603,113500,328839507,1400,1400,1400,1400,0
20240603,113400,328839507,1400,1400,1400,1400,0
20240603,113300,328839507,1400,1400,1400,1400,424
20240603,113200,328245907,1400,1400,1400,1400,1500
20240603,113100,326145907,1399,1398,1400,1398,3550
20240603,113000,321180994,1398,1398,1398,1398,0
20240603,112900,321180994,1398,1397,1398,1397,420
20240603,112800,320594239,1396,1396,1396,1396,0
20240603,112700,320594239,1396,1396,1396,1396,20
20240603,112600,320566319,1395,1395,1395,1395,2
20240603,112500,320563529,1395,1395,1395,1395,72
20240603,112400,320463089,1395,1395,1395,1395,0
20240603,112300,320463089,1395,1395,1395,1395,200
20240603,112200,320184089,1395,1397,1397,1395,1201
20240603,112100,318507694,1396,1396,1396,1396,1
20240603,112000,318506298,1395,1395,1395,1395,399
20240603,111900,317949693,1395,1395,1395,1395,100
20240603,111800,317810193,1395,1395,1395,1395,0
20240603,111700,317810193,1395,1388,1395,1387,3641
20240603,111600,312738787,1389,1390,1390,1389,564
20240603,111500,311954927,1393,1393,1393,1393,0
20240603,111400,311954927,1393,1393,1393,1393,600
20240603,111300,311119127,1392,1392,1392,1392,0
20240603,111200,311119127,1392,1392,1392,1392,0
20240603,111100,311119127,1392,1391,1393,1391,773
20240603,111000,310042684,1393,1393,1393,1387,402
20240603,110900,309484906,1393,1390,1393,1388,4591
20240603,110800,303102016,1397,1397,1397,1397,0
20240603,110700,303102016,1397,1397,1397,1397,0
20240603,110600,303102016,1397,1397,1397,1397,1
20240603,110500,303100619,1391,1391,1395,1391,4310
20240603,110400,297094628,1390,1390,1390,1390,70
20240603,110300,296997328,1390,1390,1390,1390,1101
20240603,110200,295466938,1390,1387,1390,1387,194
20240603,110100,295197674,1385,1387,1387,1385,14
20240603,110000,295178264,1385,1385,1385,1385,6785
20240603,105900,285781039,1386,1391,1391,1386,8438
20240603,105800,274060422,1392,1394,1394,1392,1632
20240603,105700,271787695,1394,1394,1394,1394,650
20240603,105600,270881595,1394,1394,1394,1394,0
20240603,105500,270881595,1394,1394,1394,1394,0
20240603,105400,270881595,1394,1394,1394,1394,0
20240603,105300,270881595,1394,1395,1395,1394,624
20240603,105200,270011317,1395,1397,1397,1395,15678
20240603,105100,248132001,1397,1397,1397,1397,100
20240603,105000,247992301,1397,1399,1399,1397,3000
20240603,104900,243798416,1399,1399,1399,1399,500
20240603,104800,243098916,1399,1400,1400,1399,1659
20240603,104700,240777816,1400,1400,1400,1400,3381
20240603,104600,236044416,1400,1400,1400,1400,1500
20240603,104500,233944416,1400,1400,1400,1400,246
20240603,104400,233600016,1401,1405,1405,1401,1650
20240603,104300,231286056,1406,1406,1406,1406,2000
20240603,104200,228474056,1406,1405,1406,1405,194
20240603,104100,228201337,1403,1403,1403,1403,5
20240603,104000,228194322,1405,1406,1406,1405,807
20240603,103900,227059880,1406,1405,1406,1405,1103
20240603,103800,225510164,1405,1405,1405,1405,11025
20240603,103700,210020039,1405,1405,1405,1405,392
20240603,103600,209469279,1405,1405,1405,1405,0
20240603,103500,209469279,1405,1405,1405,1405,0
20240603,103400,209469279,1405,1401,1405,1401,2372
20240603,103300,206140077,1405,1405,1405,1405,15
20240603,103200,206119002,1406,1406,1406,1406,0
20240603,103100,206119002,1406,1406,1406,1406,0
20240603,103000,206119002,1406,1405,1406,1405,11
20240603,102900,206103546,1406,1399,1406,1399,39
20240603,102800,206048887,1398,1398,1398,1398,200
20240603,102700,205769287,1398,1400,1400,1398,3075
20240603,102600,201464674,1400,1400,1400,1399,1372
20240603,102500,199543893,1398,1398,1398,1397,3050
20240603,102400,195280043,1399,1400,1400,1399,4778
20240603,102300,188593843,1400,1400,1406,1400,3577
20240603,102200,183586037,1406,1406,1406,1406,0
20240603,102100,183586037,1406,1401,1406,1401,350
20240603,102000,183094374,1401,1401,1401,1401,10
20240603,101900,183080364,1401,1400,1401,1400,600
20240603,101800,182239784,1400,1401,1401,1400,813
20240603,101700,181101189,1401,1401,1401,1401,0
20240603,101600,181101189,1401,1401,1401,1401,115
20240603,101500,180940074,1401,1401,1401,1401,546
20240603,101400,180175128,1401,1401,1401,1401,0
20240603,101300,180175128,1401,1401,1401,1401,100
20240603,101200,180035028,1401,1401,1401,1401,100
20240603,101100,179894928,1399,1399,1399,1398,265
20240603,101000,179524263,1401,1401,1401,1401,1712
20240603,100900,177125751,1399,1399,1399,1399,86
20240603,100800,177005437,1399,1399,1399,1399,100
20240603,100700,176865537,1399,1399,1399,1399,2
20240603,100600,176862739,1399,1401,1401,1399,717
20240603,100500,175859246,1401,1401,1401,1401,9
20240603,100400,175846637,1398,1396,1398,1396,2283
20240603,100300,172659263,1396,1397,1397,1396,1271
20240603,100200,170884710,1397,1398,1398,1397,4468
20240603,100100,164640138,1398,1401,1401,1398,7521
20240603,100000,154108745,1407,1406,1407,1406,1118
20240603,095900,152536836,1406,1407,1407,1402,7946
20240603,095800,141378127,1410,1410,1410,1410,0
20240603,095700,141378127,1410,1410,1410,1410,400
20240603,095600,140814127,1410,1408,1410,1407,7772
20240603,095500,129876569,1410,1410,1410,1408,1277
20240603,095400,128076099,1410,1409,1410,1409,276
20240603,095300,127687190,1410,1410,1410,1410,947
20240603,095200,126351920,1414,1414,1414,1414,200
20240603,095100,126069120,1414,1413,1415,1413,4536
20240603,095000,119656048,1412,1410,1412,1410,1949
20240603,094900,116904609,1410,1410,1410,1410,4153
20240603,094800,111048879,1410,1408,1410,1408,4912
20240603,094700,104127372,1408,1407,1408,1407,211
20240603,094600,103830420,1406,1405,1406,1405,118
20240603,094500,103664571,1404,1404,1404,1404,27
20240603,094400,103626663,1403,1403,1403,1403,181
20240603,094300,103372720,1403,1404,1404,1403,578
20240603,094200,102561586,1409,1409,1409,1409,200
20240603,094100,102279786,1410,1405,1410,1405,214
20240603,094000,101978199,1405,1409,1409,1405,155
20240603,093900,101760384,1409,1409,1409,1409,310
20240603,093800,101323594,1410,1409,1410,1409,16
20240603,093700,101301044,1405,1405,1405,1405,3240
20240603,093600,96748844,1405,1405,1405,1405,1
20240603,093500,96747439,1405,1400,1405,1400,3927
20240603,093400,91248059,1400,1400,1400,1399,5016
20240603,093300,84225660,1406,1401,1406,1400,3139
20240603,093200,79830176,1400,1400,1400,1400,500
20240603,093100,79130176,1407,1399,1407,1399,1056
20240603,093000,77651876,1403,1407,1407,1403,427
20240603,092900,77051887,1404,1399,1404,1398,3585
20240603,092800,72038109,1400,1400,1400,1400,3655
20240603,092700,66921109,1400,1400,1400,1400,2742
20240603,092600,63082309,1401,1402,1402,1401,206
20240603,092500,62793603,1402,1403,1403,1402,3222
20240603,092400,58276349,1402,1402,1402,1402,2
20240603,092300,58273545,1402,1402,1403,1402,201
20240603,092200,57991738,1400,1404,1404,1400,488
20240603,092100,57308328,1406,1400,1406,1400,1270
20240603,092000,55524046,1403,1403,1403,1403,0
20240603,091900,55524046,1403,1400,1406,1400,1105
20240603,091800,53973440,1401,1401,1401,1401,409
20240603,091700,53400431,1406,1406,1406,1406,1010
20240603,091600,51980371,1406,1406,1406,1406,0
20240603,091500,51980371,1406,1406,1406,1406,0
20240603,091400,51980371,1406,1406,1406,1406,605
20240603,091300,51129741,1406,1402,1406,1396,3705
20240603,091200,45935829,1403,1406,1407,1403,2128
20240603,091100,42945416,1406,1406,1406,1406,4
20240603,091000,42939792,1413,1413,1413,1413,1
20240603,090900,42938379,1414,1414,1414,1414,395
20240603,090800,42379849,1417,1414,1417,1414,4000
20240603,090700,36717544,1414,1415,1415,1397,1678
20240603,090600,34363188,1415,1413,1415,1403,4828
20240603,090500,27561175,1413,1418,1418,1413,963
20240603,090400,26196669,1419,1418,1419,1412,2736
20240603,090300,22319916,1418,1416,1418,1412,4943
20240603,090200,15321548,1416,1406,1416,1406,2861
20240603,090100,11286946,1406,1401,1406,1400,4548
20240603,090000,4913073,1400,1394,1400,1394,3216