stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,190100,124679794,718,718,718,718,2500
20240605,190000,124679794,718,718,718,718,0
20240605,185900,124679794,718,718,718,718,0
20240605,185800,124679794,718,718,718,718,0
20240605,185700,124679794,718,718,718,718,0
20240605,185600,124679794,718,718,718,718,0
20240605,185500,124679794,718,718,718,718,0
20240605,185400,124679794,718,718,718,718,0
20240605,185300,124679794,718,718,718,718,0
20240605,185200,124679794,718,718,718,718,0
20240605,185100,124679794,718,718,718,718,0
20240605,185000,124679794,718,718,718,718,0
20240605,184900,124679794,718,718,718,718,0
20240605,184800,124679794,718,718,718,718,0
20240605,184700,124679794,718,718,718,718,0
20240605,184600,124679794,718,718,718,718,0
20240605,184500,124679794,718,718,718,718,0
20240605,184400,124679794,718,718,718,718,0
20240605,184300,124679794,718,718,718,718,0
20240605,184200,124679794,718,718,718,718,0
20240605,184100,124679794,718,718,718,718,0
20240605,184000,124679794,718,718,718,718,0
20240605,183900,124679794,718,718,718,718,0
20240605,183800,124679794,718,718,718,718,0
20240605,183700,124679794,718,718,718,718,0
20240605,183600,124679794,718,718,718,718,0
20240605,183500,124679794,718,718,718,718,0
20240605,183400,124679794,718,718,718,718,0
20240605,183300,124679794,718,718,718,718,0
20240605,183200,124679794,718,718,718,718,0
20240605,183100,124679794,718,718,718,718,2500
20240605,183000,124679794,718,718,718,718,0
20240605,182900,124679794,718,718,718,718,0
20240605,182800,124679794,718,718,718,718,0
20240605,182700,124679794,718,718,718,718,0
20240605,182600,124679794,718,718,718,718,0
20240605,182500,124679794,718,718,718,718,0
20240605,182400,124679794,718,718,718,718,0
20240605,182300,124679794,718,718,718,718,0
20240605,182200,124679794,718,718,718,718,0
20240605,182100,124679794,718,718,718,718,0
20240605,182000,124679794,718,718,718,718,0
20240605,181900,124679794,718,718,718,718,0
20240605,181800,124679794,718,718,718,718,0
20240605,181700,124679794,718,718,718,718,0
20240605,181600,124679794,718,718,718,718,0
20240605,181500,124679794,718,718,718,718,0
20240605,181400,124679794,718,718,718,718,0
20240605,181300,124679794,718,718,718,718,0
20240605,181200,124679794,718,718,718,718,0
20240605,181100,124679794,718,718,718,718,0
20240605,181000,124679794,718,718,718,718,0
20240605,180900,124679794,718,718,718,718,0
20240605,180800,124679794,718,718,718,718,0
20240605,180700,124679794,718,718,718,718,0
20240605,180600,124679794,718,718,718,718,0
20240605,180500,124679794,718,718,718,718,0
20240605,180400,124679794,718,718,718,718,0
20240605,180300,124679794,718,718,718,718,0
20240605,180200,124679794,718,718,718,718,0
20240605,180100,124679794,718,718,718,718,2500
20240605,180000,124679794,718,718,718,718,0
20240605,175900,124679794,718,718,718,718,0
20240605,175800,124679794,718,718,718,718,0
20240605,175700,124679794,718,718,718,718,0
20240605,175600,124679794,718,718,718,718,0
20240605,175500,124679794,718,718,718,718,0
20240605,175400,124679794,718,718,718,718,0
20240605,175300,124679794,718,718,718,718,0
20240605,175200,124679794,718,718,718,718,0
20240605,175100,124679794,718,718,718,718,0
20240605,175000,124679794,718,718,718,718,0
20240605,174900,124679794,718,718,718,718,0
20240605,174800,124679794,718,718,718,718,0
20240605,174700,124679794,718,718,718,718,0
20240605,174600,124679794,718,718,718,718,0
20240605,174500,124679794,718,718,718,718,0
20240605,174400,124679794,718,718,718,718,0
20240605,174300,124679794,718,718,718,718,0
20240605,174200,124679794,718,718,718,718,0
20240605,174100,124679794,718,718,718,718,0
20240605,174000,124679794,718,718,718,718,0
20240605,173900,124679794,718,718,718,718,0
20240605,173800,124679794,718,718,718,718,0
20240605,173700,124679794,718,718,718,718,0
20240605,173600,124679794,718,718,718,718,0
20240605,173500,124679794,718,718,718,718,0
20240605,173400,124679794,718,718,718,718,0
20240605,173300,124679794,718,718,718,718,0
20240605,173200,124679794,718,718,718,718,0
20240605,173100,124679794,718,718,718,718,2500
20240605,173000,124679794,718,718,718,718,0
20240605,172900,124679794,718,718,718,718,0
20240605,172800,124679794,718,718,718,718,0
20240605,172700,124679794,718,718,718,718,0
20240605,172600,124679794,718,718,718,718,0
20240605,172500,124679794,718,718,718,718,0
20240605,172400,124679794,718,718,718,718,0
20240605,172300,124679794,718,718,718,718,0
20240605,172200,124679794,718,718,718,718,0
20240605,172100,124679794,718,718,718,718,0
20240605,172000,124679794,718,718,718,718,0
20240605,171900,124679794,718,718,718,718,0
20240605,171800,124679794,718,718,718,718,0
20240605,171700,124679794,718,718,718,718,0
20240605,171600,124679794,718,718,718,718,0
20240605,171500,124679794,718,718,718,718,0
20240605,171400,124679794,718,718,718,718,0
20240605,171300,124679794,718,718,718,718,0
20240605,171200,124679794,718,718,718,718,0
20240605,171100,124679794,718,718,718,718,0
20240605,171000,124679794,718,718,718,718,0
20240605,170900,124679794,718,718,718,718,0
20240605,170800,124679794,718,718,718,718,0
20240605,170700,124679794,718,718,718,718,0
20240605,170600,124679794,718,718,718,718,0
20240605,170500,124679794,718,718,718,718,0
20240605,170400,124679794,718,718,718,718,0
20240605,170300,124679794,718,718,718,718,0
20240605,170200,124679794,718,718,718,718,0
20240605,170100,124679794,718,718,718,718,2500
20240605,170000,124679794,718,718,718,718,0
20240605,165900,124679794,718,718,718,718,0
20240605,165800,124679794,718,718,718,718,0
20240605,165700,124679794,718,718,718,718,0
20240605,165600,124679794,718,718,718,718,0
20240605,165500,124679794,718,718,718,718,0
20240605,165400,124679794,718,718,718,718,0
20240605,165300,124679794,718,718,718,718,0
20240605,165200,124679794,718,718,718,718,0
20240605,165100,124679794,718,718,718,718,0
20240605,165000,124679794,718,718,718,718,0
20240605,164900,124679794,718,718,718,718,0
20240605,164800,124679794,718,718,718,718,0
20240605,164700,124679794,718,718,718,718,0
20240605,164600,124679794,718,718,718,718,0
20240605,164500,124679794,718,718,718,718,0
20240605,164400,124679794,718,718,718,718,0
20240605,164300,124679794,718,718,718,718,0
20240605,164200,124679794,718,718,718,718,0
20240605,164100,124679794,718,718,718,718,0
20240605,164000,124679794,718,718,718,718,0
20240605,163900,124679794,718,718,718,718,0
20240605,163800,124679794,718,718,718,718,0
20240605,163700,124679794,718,718,718,718,0
20240605,163600,124679794,718,718,718,718,0
20240605,163500,124679794,718,718,718,718,0
20240605,163400,124679794,718,718,718,718,0
20240605,163300,124679794,718,718,718,718,0
20240605,163200,124679794,718,718,718,718,0
20240605,163100,124679794,718,718,718,718,2500
20240605,163000,124679794,718,718,718,718,0
20240605,162900,124679794,718,718,718,718,0
20240605,162800,124679794,718,718,718,718,0
20240605,162700,124679794,718,718,718,718,0
20240605,162600,124679794,718,718,718,718,0
20240605,162500,124679794,718,718,718,718,0
20240605,162400,124679794,718,718,718,718,0
20240605,162300,124679794,718,718,718,718,0
20240605,162200,124679794,718,718,718,718,0
20240605,162100,124679794,718,718,718,718,0
20240605,162000,124679794,718,718,718,718,0
20240605,161900,124679794,718,718,718,718,0
20240605,161800,124679794,718,718,718,718,0
20240605,161700,124679794,718,718,718,718,0
20240605,161600,124679794,718,718,718,718,0
20240605,161500,124679794,718,718,718,718,0
20240605,161400,124679794,718,718,718,718,0
20240605,161300,124679794,718,718,718,718,0
20240605,161200,124679794,718,718,718,718,0
20240605,161100,124679794,718,718,718,718,0
20240605,161000,124679794,718,718,718,718,0
20240605,160900,124679794,718,718,718,718,0
20240605,160800,124679794,718,718,718,718,0
20240605,160700,124679794,718,718,718,718,0
20240605,160600,124679794,718,718,718,718,0
20240605,160500,124679794,718,718,718,718,0
20240605,160400,124679794,718,718,718,718,0
20240605,160300,124679794,718,718,718,718,0
20240605,160200,124679794,718,718,718,718,0
20240605,160100,124679794,718,718,718,718,2500
20240605,160000,124679794,718,718,718,718,0
20240605,155900,124679794,718,718,718,718,0
20240605,155800,124679794,718,718,718,718,0
20240605,155700,124679794,718,718,718,718,0
20240605,155600,124679794,718,718,718,718,0
20240605,155500,124679794,718,718,718,718,0
20240605,155400,124679794,718,718,718,718,0
20240605,155300,124679794,718,718,718,718,0
20240605,155200,124679794,718,718,718,718,0
20240605,155100,124679794,718,718,718,718,0
20240605,155000,124679794,718,718,718,718,0
20240605,154900,124679794,718,718,718,718,0
20240605,154800,124679794,718,718,718,718,0
20240605,154700,124679794,718,718,718,718,0
20240605,154600,124679794,718,718,718,718,0
20240605,154500,124679794,718,718,718,718,0
20240605,154400,124679794,718,718,718,718,0
20240605,154300,124679794,718,718,718,718,0
20240605,154200,124679794,718,718,718,718,0
20240605,154100,124679794,718,718,718,718,0
20240605,154000,124679794,718,718,718,718,0
20240605,153900,124679794,718,718,718,718,0
20240605,153800,124679794,718,718,718,718,0
20240605,153700,124679794,718,718,718,718,0
20240605,153600,124679794,718,718,718,718,0
20240605,153500,124679794,718,718,718,718,0
20240605,153400,124679794,718,718,718,718,0
20240605,153300,124679794,718,718,718,718,0
20240605,153200,124679794,718,718,718,718,0
20240605,153100,124679794,718,718,718,718,2500
20240605,153000,124679794,718,718,718,718,2500
20240605,152900,122884794,716,716,716,716,0
20240605,152800,122884794,716,716,716,716,0
20240605,152700,122884794,716,716,716,716,0
20240605,152600,122884794,716,716,716,716,0
20240605,152500,122884794,716,716,716,716,0
20240605,152400,122884794,716,716,716,716,0
20240605,152300,122884794,716,716,716,716,0
20240605,152200,122884794,716,716,716,716,0
20240605,152100,122884794,716,716,716,716,0
20240605,152000,122884794,716,716,716,716,0
20240605,151900,122884794,716,716,716,716,99
20240605,151800,122813910,716,716,716,716,0
20240605,151700,122813910,716,716,716,716,0
20240605,151600,122813910,716,716,716,716,1
20240605,151500,122813194,716,716,716,716,1
20240605,151400,122812478,716,716,716,716,14
20240605,151300,122802454,712,716,716,712,6459
20240605,151200,118193318,714,714,714,714,53
20240605,151100,118155476,716,716,716,716,0
20240605,151000,118155476,716,716,716,714,37
20240605,150900,118129054,715,715,718,715,2618
20240605,150800,116257179,718,718,718,718,0
20240605,150700,116257179,718,718,718,718,0
20240605,150600,116257179,718,718,718,718,2
20240605,150500,116255743,718,718,718,718,12
20240605,150400,116247127,718,718,718,718,0
20240605,150300,116247127,718,718,718,718,0
20240605,150200,116247127,718,718,718,718,0
20240605,150100,116247127,718,718,718,718,0
20240605,150000,116247127,718,718,718,718,1
20240605,145900,116246409,713,716,716,713,3522
20240605,145800,113725967,718,718,718,718,463
20240605,145700,113393533,719,718,719,718,4903
20240605,145600,109873178,719,719,719,719,0
20240605,145500,109873178,719,719,719,719,0
20240605,145400,109873178,719,719,719,719,1
20240605,145300,109872459,718,718,718,718,1147
20240605,145200,109048913,717,718,718,717,2207
20240605,145100,107466491,719,719,719,719,3
20240605,145000,107464334,719,719,719,719,138
20240605,144900,107365112,719,719,719,719,0
20240605,144800,107365112,719,719,719,719,5
20240605,144700,107361517,719,719,719,719,4
20240605,144600,107358641,719,719,719,719,0
20240605,144500,107358641,719,719,719,719,3
20240605,144400,107356484,719,719,719,719,3
20240605,144300,107354327,719,719,719,719,0
20240605,144200,107354327,719,719,719,719,0
20240605,144100,107354327,719,719,719,719,0
20240605,144000,107354327,719,719,719,719,10
20240605,143900,107347137,719,719,719,719,11
20240605,143800,107339228,718,718,718,718,0
20240605,143700,107339228,718,718,718,718,150
20240605,143600,107231528,718,718,718,718,3
20240605,143500,107229374,718,718,718,718,50
20240605,143400,107193474,718,718,718,718,0
20240605,143300,107193474,718,718,718,718,0
20240605,143200,107193474,718,718,718,718,0
20240605,143100,107193474,718,718,718,718,4
20240605,143000,107190602,718,718,718,718,1
20240605,142900,107189884,717,717,717,717,0
20240605,142800,107189884,717,717,717,717,21
20240605,142700,107174827,717,717,717,717,0
20240605,142600,107174827,717,717,717,717,0
20240605,142500,107174827,717,717,717,717,0
20240605,142400,107174827,717,717,717,717,0
20240605,142300,107174827,717,717,717,717,0
20240605,142200,107174827,717,717,717,717,1165
20240605,142100,106339522,717,717,717,717,3
20240605,142000,106337371,717,717,717,717,0
20240605,141900,106337371,717,717,717,717,0
20240605,141800,106337371,717,717,717,717,0
20240605,141700,106337371,717,717,717,717,3
20240605,141600,106335220,717,717,717,717,0
20240605,141500,106335220,717,717,717,717,0
20240605,141400,106335220,717,717,717,717,12
20240605,141300,106326616,716,716,716,716,3
20240605,141200,106324468,718,718,718,718,2
20240605,141100,106323032,716,716,716,716,1
20240605,141000,106322316,716,716,716,716,1
20240605,140900,106321600,717,717,717,717,20
20240605,140800,106307260,717,717,717,717,610
20240605,140700,105869890,717,717,717,715,786
20240605,140600,105307828,715,715,715,715,0
20240605,140500,105307828,715,715,715,715,0
20240605,140400,105307828,715,715,715,715,0
20240605,140300,105307828,715,715,715,715,0
20240605,140200,105307828,715,715,715,715,0
20240605,140100,105307828,715,715,715,715,0
20240605,140000,105307828,715,715,715,715,0
20240605,135900,105307828,715,715,715,715,234
20240605,135800,105140518,715,715,715,715,77
20240605,135700,105085463,715,713,715,713,643
20240605,135600,104626940,714,715,715,714,2053
20240605,135500,103160098,715,715,715,715,1
20240605,135400,103159383,715,715,715,715,66
20240605,135300,103112193,715,715,715,715,134
20240605,135200,103016383,715,715,715,715,92
20240605,135100,102950603,715,715,715,715,3
20240605,135000,102948458,715,715,715,715,1
20240605,134900,102947743,715,715,715,715,0
20240605,134800,102947743,715,715,715,715,4
20240605,134700,102944883,715,715,715,715,183
20240605,134600,102814038,717,717,717,717,0
20240605,134500,102814038,717,717,717,717,0
20240605,134400,102814038,717,717,717,717,56
20240605,134300,102773886,718,718,718,718,0
20240605,134200,102773886,718,718,718,718,0
20240605,134100,102773886,718,718,718,718,0
20240605,134000,102773886,718,718,718,718,0
20240605,133900,102773886,718,718,718,718,0
20240605,133800,102773886,718,718,718,718,0
20240605,133700,102773886,718,718,718,718,0
20240605,133600,102773886,718,718,718,718,0
20240605,133500,102773886,718,718,718,718,0
20240605,133400,102773886,718,718,718,718,0
20240605,133300,102773886,718,718,718,718,10
20240605,133200,102766706,718,718,718,718,0
20240605,133100,102766706,718,718,718,718,0
20240605,133000,102766706,718,718,718,718,0
20240605,132900,102766706,718,718,718,718,30
20240605,132800,102745166,718,718,718,718,0
20240605,132700,102745166,718,718,718,718,0
20240605,132600,102745166,718,718,718,718,0
20240605,132500,102745166,718,718,718,718,0
20240605,132400,102745166,718,718,718,718,0
20240605,132300,102745166,718,718,718,718,0
20240605,132200,102745166,718,718,718,718,0
20240605,132100,102745166,718,718,718,718,0
20240605,132000,102745166,718,718,718,718,0
20240605,131900,102745166,718,718,718,718,0
20240605,131800,102745166,718,718,718,718,0
20240605,131700,102745166,718,718,718,718,0
20240605,131600,102745166,718,718,718,718,0
20240605,131500,102745166,718,718,718,718,0
20240605,131400,102745166,718,718,718,718,0
20240605,131300,102745166,718,718,718,718,0
20240605,131200,102745166,718,718,718,718,0
20240605,131100,102745166,718,718,718,718,0
20240605,131000,102745166,718,718,718,718,0
20240605,130900,102745166,718,718,718,718,0
20240605,130800,102745166,718,718,718,718,0
20240605,130700,102745166,718,718,718,718,24
20240605,130600,102727934,719,719,719,719,0
20240605,130500,102727934,719,719,719,719,0
20240605,130400,102727934,719,719,719,719,0
20240605,130300,102727934,719,719,719,719,0
20240605,130200,102727934,719,719,719,719,0
20240605,130100,102727934,719,718,719,718,400
20240605,130000,102440389,718,718,718,718,64
20240605,125900,102394437,718,718,718,718,1500
20240605,125800,101317437,718,718,718,718,0
20240605,125700,101317437,718,718,718,718,0
20240605,125600,101317437,718,718,718,718,0
20240605,125500,101317437,718,718,718,718,0
20240605,125400,101317437,718,718,718,718,0
20240605,125300,101317437,718,718,718,718,0
20240605,125200,101317437,718,718,718,718,0
20240605,125100,101317437,718,718,718,718,10
20240605,125000,101310257,718,718,718,718,10
20240605,124900,101303077,718,718,718,718,10
20240605,124800,101295897,718,718,718,718,19
20240605,124700,101282255,718,718,718,718,13
20240605,124600,101272921,715,715,715,715,0
20240605,124500,101272921,715,715,715,715,0
20240605,124400,101272921,715,715,715,715,0
20240605,124300,101272921,715,715,715,715,0
20240605,124200,101272921,715,715,715,715,0
20240605,124100,101272921,715,715,715,715,0
20240605,124000,101272921,715,715,715,715,353
20240605,123900,101020526,715,715,715,715,1
20240605,123800,101019811,715,715,715,715,0
20240605,123700,101019811,715,715,715,715,0
20240605,123600,101019811,715,715,715,715,0
20240605,123500,101019811,715,716,716,715,500
20240605,123400,100662029,715,715,715,715,0
20240605,123300,100662029,715,715,715,715,0
20240605,123200,100662029,715,715,715,715,259
20240605,123100,100476844,715,715,715,715,0
20240605,123000,100476844,715,715,715,715,0
20240605,122900,100476844,715,715,715,715,0
20240605,122800,100476844,715,715,715,715,0
20240605,122700,100476844,715,715,715,715,202
20240605,122600,100332414,715,715,715,715,0
20240605,122500,100332414,715,715,715,715,0
20240605,122400,100332414,715,716,716,715,77
20240605,122300,100277357,718,718,718,718,0
20240605,122200,100277357,718,718,718,718,0
20240605,122100,100277357,718,718,718,718,0
20240605,122000,100277357,718,718,718,718,0
20240605,121900,100277357,718,718,718,718,0
20240605,121800,100277357,718,718,718,718,0
20240605,121700,100277357,718,718,718,718,0
20240605,121600,100277357,718,718,718,718,0
20240605,121500,100277357,718,718,718,718,0
20240605,121400,100277357,718,718,718,718,0
20240605,121300,100277357,718,718,718,718,0
20240605,121200,100277357,718,718,718,718,0
20240605,121100,100277357,718,718,718,718,0
20240605,121000,100277357,718,718,718,718,0
20240605,120900,100277357,718,718,718,718,0
20240605,120800,100277357,718,718,718,718,0
20240605,120700,100277357,718,718,718,718,0
20240605,120600,100277357,718,718,718,718,0
20240605,120500,100277357,718,718,718,718,0
20240605,120400,100277357,718,718,718,718,0
20240605,120300,100277357,718,718,718,718,0
20240605,120200,100277357,718,718,718,718,0
20240605,120100,100277357,718,718,718,718,0
20240605,120000,100277357,718,718,718,718,200
20240605,115900,100133757,718,718,718,718,8
20240605,115800,100128013,718,718,718,718,0
20240605,115700,100128013,718,718,718,718,35
20240605,115600,100102883,718,718,718,718,100
20240605,115500,100031083,718,718,718,718,1000
20240605,115400,99313083,718,718,718,718,0
20240605,115300,99313083,718,718,718,718,0
20240605,115200,99313083,718,718,718,718,100
20240605,115100,99241283,717,717,717,717,730
20240605,115000,98717873,717,717,717,717,65
20240605,114900,98671268,717,717,717,717,109
20240605,114800,98593115,714,714,714,714,0
20240605,114700,98593115,714,714,714,714,0
20240605,114600,98593115,714,714,714,714,0
20240605,114500,98593115,714,714,714,714,7
20240605,114400,98588117,714,714,714,714,3
20240605,114300,98585975,713,714,714,713,1464
20240605,114200,97540682,714,718,718,714,16638
20240605,114100,85624531,719,719,719,719,99
20240605,114000,85553350,719,719,719,719,399
20240605,113900,85266469,720,720,720,720,0
20240605,113800,85266469,720,720,720,720,1
20240605,113700,85265749,719,719,719,719,7
20240605,113600,85260716,720,720,720,720,20
20240605,113500,85246316,720,720,720,720,31
20240605,113400,85223996,720,720,720,720,30
20240605,113300,85202396,720,720,720,720,241
20240605,113200,85028876,720,720,720,720,20
20240605,113100,85014476,720,720,720,720,28
20240605,113000,84994316,720,722,722,720,4507
20240605,112900,81746012,720,721,721,720,11
20240605,112800,81738084,720,721,721,720,4479
20240605,112700,78511725,722,722,722,722,13
20240605,112600,78502339,722,722,722,722,92
20240605,112500,78435915,721,721,721,721,4
20240605,112400,78433031,721,721,721,721,8
20240605,112300,78427263,720,720,720,720,1008
20240605,112200,77701503,720,720,720,720,12
20240605,112100,77692863,719,720,720,719,23
20240605,112000,77676310,720,720,720,720,0
20240605,111900,77676310,720,720,720,720,4
20240605,111800,77673430,722,722,722,722,0
20240605,111700,77673430,722,722,722,722,148
20240605,111600,77566574,723,723,723,723,0
20240605,111500,77566574,723,723,723,723,0
20240605,111400,77566574,723,723,723,723,62
20240605,111300,77521748,719,722,722,719,507
20240605,111200,77155715,722,720,722,720,65
20240605,111100,77108791,722,722,722,722,0
20240605,111000,77108791,722,722,722,722,359
20240605,110900,76849593,719,719,719,719,987
20240605,110800,76139940,723,723,723,723,0
20240605,110700,76139940,723,723,723,723,0
20240605,110600,76139940,723,723,723,723,10
20240605,110500,76132710,719,722,722,719,498
20240605,110400,75773175,722,722,722,722,0
20240605,110300,75773175,722,722,722,722,0
20240605,110200,75773175,722,722,722,722,4
20240605,110100,75770287,718,718,718,718,0
20240605,110000,75770287,718,718,718,718,0
20240605,105900,75770287,718,718,718,718,0
20240605,105800,75770287,718,718,718,718,0
20240605,105700,75770287,718,718,718,718,7
20240605,105600,75765261,722,722,722,722,1
20240605,105500,75764539,718,718,718,718,0
20240605,105400,75764539,718,718,718,718,0
20240605,105300,75764539,718,718,718,718,0
20240605,105200,75764539,718,718,718,718,0
20240605,105100,75764539,718,718,718,718,132
20240605,105000,75669763,718,718,718,718,0
20240605,104900,75669763,718,718,718,718,8
20240605,104800,75664019,722,722,722,722,0
20240605,104700,75664019,722,722,722,722,0
20240605,104600,75664019,722,722,722,722,0
20240605,104500,75664019,722,722,722,722,16
20240605,104400,75652467,722,722,722,722,68
20240605,104300,75603371,718,718,718,718,0
20240605,104200,75603371,718,718,718,718,0
20240605,104100,75603371,718,718,718,718,8
20240605,104000,75597627,722,722,722,722,0
20240605,103900,75597627,722,722,722,722,0
20240605,103800,75597627,722,722,722,722,0
20240605,103700,75597627,722,722,722,722,50
20240605,103600,75561527,718,718,718,718,0
20240605,103500,75561527,718,718,718,718,0
20240605,103400,75561527,718,718,718,718,0
20240605,103300,75561527,718,722,722,718,10
20240605,103200,75554339,718,718,718,718,0
20240605,103100,75554339,718,718,718,718,0
20240605,103000,75554339,718,718,718,718,0
20240605,102900,75554339,718,721,721,718,11
20240605,102800,75546432,722,722,722,722,0
20240605,102700,75546432,722,722,722,722,0
20240605,102600,75546432,722,722,722,722,1
20240605,102500,75545710,716,716,716,716,0
20240605,102400,75545710,716,716,716,716,0
20240605,102300,75545710,716,716,716,716,0
20240605,102200,75545710,716,716,716,716,0
20240605,102100,75545710,716,716,716,716,0
20240605,102000,75545710,716,716,716,716,0
20240605,101900,75545710,716,716,716,716,2500
20240605,101800,73755710,717,717,717,717,0
20240605,101700,73755710,717,717,717,717,0
20240605,101600,73755710,717,717,717,717,1003
20240605,101500,73036559,717,717,717,717,0
20240605,101400,73036559,717,717,717,717,484
20240605,101300,72689531,717,717,717,717,60
20240605,101200,72646511,723,723,723,723,0
20240605,101100,72646511,723,723,723,723,0
20240605,101000,72646511,723,723,723,723,0
20240605,100900,72646511,723,723,723,723,0
20240605,100800,72646511,723,723,723,723,0
20240605,100700,72646511,723,723,723,723,0
20240605,100600,72646511,723,723,723,723,0
20240605,100500,72646511,723,723,723,723,1
20240605,100400,72645788,723,723,723,723,0
20240605,100300,72645788,723,723,723,723,24
20240605,100200,72628436,723,723,723,723,10
20240605,100100,72621206,717,717,717,717,0
20240605,100000,72621206,717,717,717,717,74
20240605,095900,72568148,717,717,717,717,0
20240605,095800,72568148,717,717,717,717,0
20240605,095700,72568148,717,717,717,717,185
20240605,095600,72435503,717,717,717,717,41
20240605,095500,72406106,717,717,717,717,117
20240605,095400,72322217,717,717,717,717,0
20240605,095300,72322217,717,717,717,717,737
20240605,095200,71793788,725,725,725,725,0
20240605,095100,71793788,725,725,725,725,0
20240605,095000,71793788,725,725,725,725,0
20240605,094900,71793788,725,725,725,725,3
20240605,094800,71791613,725,725,725,725,15
20240605,094700,71780738,725,725,725,716,687
20240605,094600,71287790,725,725,725,725,0
20240605,094500,71287790,725,725,725,725,1
20240605,094400,71287065,726,726,726,726,0
20240605,094300,71287065,726,725,726,725,15
20240605,094200,71276187,726,726,726,726,0
20240605,094100,71276187,726,726,726,726,114
20240605,094000,71193423,726,725,726,725,12
20240605,093900,71184721,726,726,726,726,12
20240605,093800,71176009,726,726,726,726,0
20240605,093700,71176009,726,726,726,726,122
20240605,093600,71087437,726,726,726,726,21
20240605,093500,71072191,725,718,725,718,1270
20240605,093400,70160315,718,718,718,718,126
20240605,093300,70069847,718,717,718,717,1619
20240605,093200,68909023,717,717,717,716,7
20240605,093100,68904008,716,718,718,716,131
20240605,093000,68810083,717,717,717,717,0
20240605,092900,68810083,717,718,718,717,41
20240605,092800,68780685,717,717,717,717,0
20240605,092700,68780685,717,717,717,717,4
20240605,092600,68777817,718,721,721,718,7599
20240605,092500,63310468,721,722,722,721,4
20240605,092400,63307583,721,721,721,721,0
20240605,092300,63307583,721,723,723,721,1304
20240605,092200,62367308,723,723,723,723,0
20240605,092100,62367308,723,723,723,723,5
20240605,092000,62363693,723,723,723,723,4
20240605,091900,62360801,723,723,723,723,0
20240605,091800,62360801,723,723,723,723,4
20240605,091700,62357909,723,723,723,723,0
20240605,091600,62357909,723,723,723,723,4
20240605,091500,62355017,723,723,723,723,0
20240605,091400,62355017,723,723,723,723,4
20240605,091300,62352125,723,723,723,723,276
20240605,091200,62152577,723,727,728,723,770
20240605,091100,61592396,728,721,728,721,6992
20240605,091000,56503114,721,722,722,721,2
20240605,090900,56501671,721,722,722,721,10
20240605,090800,56494460,727,723,727,723,9385
20240605,090700,49676085,723,728,728,723,9
20240605,090600,49669553,730,729,730,729,4281
20240605,090500,46545309,723,729,729,723,1003
20240605,090400,45814146,729,729,729,729,6899
20240605,090300,40784775,722,729,730,722,6992
20240605,090200,35681251,731,720,731,720,18992
20240605,090100,21800885,731,731,731,731,0
20240605,090000,21800885,731,727,731,717,20048