stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,190200,110953008,314,314,314,314,11239
20240603,190100,110953008,314,314,314,314,0
20240603,190000,110953008,314,314,314,314,0
20240603,185900,110953008,314,314,314,314,0
20240603,185800,110953008,314,314,314,314,0
20240603,185700,110953008,314,314,314,314,0
20240603,185600,110953008,314,314,314,314,0
20240603,185500,110953008,314,314,314,314,0
20240603,185400,110953008,314,314,314,314,0
20240603,185300,110953008,314,314,314,314,0
20240603,185200,110953008,314,314,314,314,0
20240603,185100,110953008,314,314,314,314,0
20240603,185000,110953008,314,314,314,314,0
20240603,184900,110953008,314,314,314,314,0
20240603,184800,110953008,314,314,314,314,0
20240603,184700,110953008,314,314,314,314,0
20240603,184600,110953008,314,314,314,314,0
20240603,184500,110953008,314,314,314,314,0
20240603,184400,110953008,314,314,314,314,0
20240603,184300,110953008,314,314,314,314,0
20240603,184200,110953008,314,314,314,314,0
20240603,184100,110953008,314,314,314,314,0
20240603,184000,110953008,314,314,314,314,0
20240603,183900,110953008,314,314,314,314,0
20240603,183800,110953008,314,314,314,314,0
20240603,183700,110953008,314,314,314,314,0
20240603,183600,110953008,314,314,314,314,0
20240603,183500,110953008,314,314,314,314,0
20240603,183400,110953008,314,314,314,314,0
20240603,183300,110953008,314,314,314,314,0
20240603,183200,110953008,314,314,314,314,11239
20240603,183100,110953008,314,314,314,314,0
20240603,183000,110953008,314,314,314,314,0
20240603,182900,110953008,314,314,314,314,0
20240603,182800,110953008,314,314,314,314,0
20240603,182700,110953008,314,314,314,314,0
20240603,182600,110953008,314,314,314,314,0
20240603,182500,110953008,314,314,314,314,0
20240603,182400,110953008,314,314,314,314,0
20240603,182300,110953008,314,314,314,314,0
20240603,182200,110953008,314,314,314,314,0
20240603,182100,110953008,314,314,314,314,0
20240603,182000,110953008,314,314,314,314,0
20240603,181900,110953008,314,314,314,314,0
20240603,181800,110953008,314,314,314,314,0
20240603,181700,110953008,314,314,314,314,0
20240603,181600,110953008,314,314,314,314,0
20240603,181500,110953008,314,314,314,314,0
20240603,181400,110953008,314,314,314,314,0
20240603,181300,110953008,314,314,314,314,0
20240603,181200,110953008,314,314,314,314,0
20240603,181100,110953008,314,314,314,314,0
20240603,181000,110953008,314,314,314,314,0
20240603,180900,110953008,314,314,314,314,0
20240603,180800,110953008,314,314,314,314,0
20240603,180700,110953008,314,314,314,314,0
20240603,180600,110953008,314,314,314,314,0
20240603,180500,110953008,314,314,314,314,0
20240603,180400,110953008,314,314,314,314,0
20240603,180300,110953008,314,314,314,314,0
20240603,180200,110953008,314,314,314,314,11239
20240603,180100,110953008,314,314,314,314,0
20240603,180000,110953008,314,314,314,314,0
20240603,175900,110953008,314,314,314,314,0
20240603,175800,110953008,314,314,314,314,0
20240603,175700,110953008,314,314,314,314,0
20240603,175600,110953008,314,314,314,314,0
20240603,175500,110953008,314,314,314,314,0
20240603,175400,110953008,314,314,314,314,0
20240603,175300,110953008,314,314,314,314,0
20240603,175200,110953008,314,314,314,314,0
20240603,175100,110953008,314,314,314,314,0
20240603,175000,110953008,314,314,314,314,0
20240603,174900,110953008,314,314,314,314,0
20240603,174800,110953008,314,314,314,314,0
20240603,174700,110953008,314,314,314,314,0
20240603,174600,110953008,314,314,314,314,0
20240603,174500,110953008,314,314,314,314,0
20240603,174400,110953008,314,314,314,314,0
20240603,174300,110953008,314,314,314,314,0
20240603,174200,110953008,314,314,314,314,0
20240603,174100,110953008,314,314,314,314,0
20240603,174000,110953008,314,314,314,314,0
20240603,173900,110953008,314,314,314,314,0
20240603,173800,110953008,314,314,314,314,0
20240603,173700,110953008,314,314,314,314,0
20240603,173600,110953008,314,314,314,314,0
20240603,173500,110953008,314,314,314,314,0
20240603,173400,110953008,314,314,314,314,0
20240603,173300,110953008,314,314,314,314,0
20240603,173200,110953008,314,314,314,314,11239
20240603,173100,110953008,314,314,314,314,0
20240603,173000,110953008,314,314,314,314,0
20240603,172900,110953008,314,314,314,314,0
20240603,172800,110953008,314,314,314,314,0
20240603,172700,110953008,314,314,314,314,0
20240603,172600,110953008,314,314,314,314,0
20240603,172500,110953008,314,314,314,314,0
20240603,172400,110953008,314,314,314,314,0
20240603,172300,110953008,314,314,314,314,0
20240603,172200,110953008,314,314,314,314,0
20240603,172100,110953008,314,314,314,314,0
20240603,172000,110953008,314,314,314,314,0
20240603,171900,110953008,314,314,314,314,0
20240603,171800,110953008,314,314,314,314,0
20240603,171700,110953008,314,314,314,314,0
20240603,171600,110953008,314,314,314,314,0
20240603,171500,110953008,314,314,314,314,0
20240603,171400,110953008,314,314,314,314,0
20240603,171300,110953008,314,314,314,314,0
20240603,171200,110953008,314,314,314,314,0
20240603,171100,110953008,314,314,314,314,0
20240603,171000,110953008,314,314,314,314,0
20240603,170900,110953008,314,314,314,314,0
20240603,170800,110953008,314,314,314,314,0
20240603,170700,110953008,314,314,314,314,0
20240603,170600,110953008,314,314,314,314,0
20240603,170500,110953008,314,314,314,314,0
20240603,170400,110953008,314,314,314,314,0
20240603,170300,110953008,314,314,314,314,0
20240603,170200,110953008,314,314,314,314,11239
20240603,170100,110953008,314,314,314,314,0
20240603,170000,110953008,314,314,314,314,0
20240603,165900,110953008,314,314,314,314,0
20240603,165800,110953008,314,314,314,314,0
20240603,165700,110953008,314,314,314,314,0
20240603,165600,110953008,314,314,314,314,0
20240603,165500,110953008,314,314,314,314,0
20240603,165400,110953008,314,314,314,314,0
20240603,165300,110953008,314,314,314,314,0
20240603,165200,110953008,314,314,314,314,0
20240603,165100,110953008,314,314,314,314,0
20240603,165000,110953008,314,314,314,314,0
20240603,164900,110953008,314,314,314,314,0
20240603,164800,110953008,314,314,314,314,0
20240603,164700,110953008,314,314,314,314,0
20240603,164600,110953008,314,314,314,314,0
20240603,164500,110953008,314,314,314,314,0
20240603,164400,110953008,314,314,314,314,0
20240603,164300,110953008,314,314,314,314,0
20240603,164200,110953008,314,314,314,314,0
20240603,164100,110953008,314,314,314,314,0
20240603,164000,110953008,314,314,314,314,0
20240603,163900,110953008,314,314,314,314,0
20240603,163800,110953008,314,314,314,314,0
20240603,163700,110953008,314,314,314,314,0
20240603,163600,110953008,314,314,314,314,0
20240603,163500,110953008,314,314,314,314,0
20240603,163400,110953008,314,314,314,314,0
20240603,163300,110953008,314,314,314,314,0
20240603,163200,110953008,314,314,314,314,11239
20240603,163100,110953008,314,314,314,314,0
20240603,163000,110953008,314,314,314,314,0
20240603,162900,110953008,314,314,314,314,0
20240603,162800,110953008,314,314,314,314,0
20240603,162700,110953008,314,314,314,314,0
20240603,162600,110953008,314,314,314,314,0
20240603,162500,110953008,314,314,314,314,0
20240603,162400,110953008,314,314,314,314,0
20240603,162300,110953008,314,314,314,314,0
20240603,162200,110953008,314,314,314,314,0
20240603,162100,110953008,314,314,314,314,0
20240603,162000,110953008,314,314,314,314,0
20240603,161900,110953008,314,314,314,314,0
20240603,161800,110953008,314,314,314,314,0
20240603,161700,110953008,314,314,314,314,0
20240603,161600,110953008,314,314,314,314,0
20240603,161500,110953008,314,314,314,314,0
20240603,161400,110953008,314,314,314,314,0
20240603,161300,110953008,314,314,314,314,0
20240603,161200,110953008,314,314,314,314,0
20240603,161100,110953008,314,314,314,314,0
20240603,161000,110953008,314,314,314,314,0
20240603,160900,110953008,314,314,314,314,0
20240603,160800,110953008,314,314,314,314,0
20240603,160700,110953008,314,314,314,314,0
20240603,160600,110953008,314,314,314,314,0
20240603,160500,110953008,314,314,314,314,0
20240603,160400,110953008,314,314,314,314,0
20240603,160300,110953008,314,314,314,314,0
20240603,160200,110953008,314,314,314,314,11239
20240603,160100,110953008,314,314,314,314,0
20240603,160000,110953008,314,314,314,314,0
20240603,155900,110953008,314,314,314,314,0
20240603,155800,110953008,314,314,314,314,0
20240603,155700,110953008,314,314,314,314,0
20240603,155600,110953008,314,314,314,314,0
20240603,155500,110953008,314,314,314,314,0
20240603,155400,110953008,314,314,314,314,0
20240603,155300,110953008,314,314,314,314,0
20240603,155200,110953008,314,314,314,314,0
20240603,155100,110953008,314,314,314,314,0
20240603,155000,110953008,314,314,314,314,0
20240603,154900,110953008,314,314,314,314,0
20240603,154800,110953008,314,314,314,314,0
20240603,154700,110953008,314,314,314,314,0
20240603,154600,110953008,314,314,314,314,0
20240603,154500,110953008,314,314,314,314,0
20240603,154400,110953008,314,314,314,314,0
20240603,154300,110953008,314,314,314,314,0
20240603,154200,110953008,314,314,314,314,0
20240603,154100,110953008,314,314,314,314,0
20240603,154000,110953008,314,314,314,314,0
20240603,153900,110953008,314,314,314,314,0
20240603,153800,110953008,314,314,314,314,0
20240603,153700,110953008,314,314,314,314,0
20240603,153600,110953008,314,314,314,314,0
20240603,153500,110953008,314,314,314,314,0
20240603,153400,110953008,314,314,314,314,0
20240603,153300,110953008,314,314,314,314,0
20240603,153200,110953008,314,314,314,314,11239
20240603,153100,110953008,314,314,314,314,0
20240603,153000,110953008,314,314,314,314,11239
20240603,152900,107423962,315,315,315,315,0
20240603,152800,107423962,315,315,315,315,0
20240603,152700,107423962,315,315,315,315,0
20240603,152600,107423962,315,315,315,315,0
20240603,152500,107423962,315,315,315,315,0
20240603,152400,107423962,315,315,315,315,0
20240603,152300,107423962,315,315,315,315,0
20240603,152200,107423962,315,315,315,315,0
20240603,152100,107423962,315,315,315,315,0
20240603,152000,107423962,315,315,315,315,0
20240603,151900,107423962,315,315,315,315,4927
20240603,151800,105871957,314,314,314,314,251
20240603,151700,105793143,315,315,315,315,2910
20240603,151600,104876493,314,314,314,314,0
20240603,151500,104876493,314,314,314,314,0
20240603,151400,104876493,314,314,314,314,0
20240603,151300,104876493,314,314,314,314,0
20240603,151200,104876493,314,314,314,314,0
20240603,151100,104876493,314,314,314,314,10
20240603,151000,104873353,314,314,314,314,273
20240603,150900,104787631,315,315,315,315,0
20240603,150800,104787631,315,315,315,315,0
20240603,150700,104787631,315,315,315,315,0
20240603,150600,104787631,315,315,315,315,0
20240603,150500,104787631,315,315,315,315,0
20240603,150400,104787631,315,315,315,315,1000
20240603,150300,104472631,314,314,314,314,0
20240603,150200,104472631,314,314,314,314,0
20240603,150100,104472631,314,314,314,314,0
20240603,150000,104472631,314,314,314,314,0
20240603,145900,104472631,314,314,314,314,0
20240603,145800,104472631,314,314,314,314,0
20240603,145700,104472631,314,314,314,314,0
20240603,145600,104472631,314,314,314,314,0
20240603,145500,104472631,314,314,314,314,0
20240603,145400,104472631,314,314,314,314,0
20240603,145300,104472631,314,314,314,314,0
20240603,145200,104472631,314,314,314,314,0
20240603,145100,104472631,314,314,314,314,0
20240603,145000,104472631,314,314,314,314,0
20240603,144900,104472631,314,314,314,314,2603
20240603,144800,103655289,314,314,314,314,0
20240603,144700,103655289,314,314,314,314,5006
20240603,144600,102083405,314,314,314,314,5000
20240603,144500,100513405,315,315,315,315,100
20240603,144400,100481905,315,315,315,315,0
20240603,144300,100481905,315,315,315,315,0
20240603,144200,100481905,315,315,315,315,0
20240603,144100,100481905,315,315,315,315,1
20240603,144000,100481590,315,315,315,314,1917
20240603,143900,99877751,314,314,314,314,0
20240603,143800,99877751,314,315,315,314,2
20240603,143700,99877122,315,315,315,315,0
20240603,143600,99877122,315,315,315,315,0
20240603,143500,99877122,315,315,315,315,0
20240603,143400,99877122,315,315,315,315,0
20240603,143300,99877122,315,315,315,315,5000
20240603,143200,98302122,315,315,315,315,1
20240603,143100,98301807,315,314,315,314,501
20240603,143000,98144492,315,315,315,315,1
20240603,142900,98144177,314,314,314,314,0
20240603,142800,98144177,314,314,314,314,0
20240603,142700,98144177,314,314,314,314,0
20240603,142600,98144177,314,314,314,314,0
20240603,142500,98144177,314,314,314,314,0
20240603,142400,98144177,314,314,314,314,0
20240603,142300,98144177,314,314,314,314,19513
20240603,142200,92017095,314,314,314,314,130
20240603,142100,91976275,313,313,313,313,0
20240603,142000,91976275,313,313,313,313,9371
20240603,141900,89043152,313,313,313,313,1
20240603,141800,89042839,313,313,313,313,1
20240603,141700,89042526,312,312,312,312,2
20240603,141600,89041902,313,313,313,313,0
20240603,141500,89041902,313,313,313,313,3
20240603,141400,89040963,313,312,313,312,2401
20240603,141300,88291850,312,312,312,312,0
20240603,141200,88291850,312,312,312,312,0
20240603,141100,88291850,312,312,312,312,0
20240603,141000,88291850,312,312,312,312,0
20240603,140900,88291850,312,312,312,312,100
20240603,140800,88260650,312,312,312,312,0
20240603,140700,88260650,312,312,312,312,0
20240603,140600,88260650,312,312,312,312,0
20240603,140500,88260650,312,312,312,312,0
20240603,140400,88260650,312,312,312,312,1053
20240603,140300,87932114,312,312,312,312,0
20240603,140200,87932114,312,312,312,312,0
20240603,140100,87932114,312,312,312,312,0
20240603,140000,87932114,312,312,312,312,0
20240603,135900,87932114,312,312,312,312,0
20240603,135800,87932114,312,312,312,312,0
20240603,135700,87932114,312,312,312,312,0
20240603,135600,87932114,312,313,313,312,2
20240603,135500,87931489,313,313,313,313,0
20240603,135400,87931489,313,313,313,313,27
20240603,135300,87923038,312,312,312,312,27
20240603,135200,87914614,313,313,313,313,0
20240603,135100,87914614,313,312,313,312,2
20240603,135000,87913989,313,313,313,313,5
20240603,134900,87912424,313,313,313,313,1
20240603,134800,87912111,312,312,312,312,0
20240603,134700,87912111,312,312,312,312,26
20240603,134600,87903999,313,313,313,313,0
20240603,134500,87903999,313,313,313,313,0
20240603,134400,87903999,313,313,313,313,0
20240603,134300,87903999,313,313,313,313,0
20240603,134200,87903999,313,313,313,313,0
20240603,134100,87903999,313,313,313,313,0
20240603,134000,87903999,313,313,313,313,0
20240603,133900,87903999,313,313,313,313,2500
20240603,133800,87121499,313,313,313,313,6801
20240603,133700,84992786,313,313,313,313,0
20240603,133600,84992786,313,313,313,313,300
20240603,133500,84898886,314,314,314,314,0
20240603,133400,84898886,314,314,314,314,0
20240603,133300,84898886,314,314,314,314,0
20240603,133200,84898886,314,314,314,314,0
20240603,133100,84898886,314,314,314,314,0
20240603,133000,84898886,314,314,314,314,0
20240603,132900,84898886,314,314,314,314,0
20240603,132800,84898886,314,314,314,314,0
20240603,132700,84898886,314,314,314,314,0
20240603,132600,84898886,314,314,314,314,1
20240603,132500,84898572,312,312,312,312,0
20240603,132400,84898572,312,313,313,312,16286
20240603,132300,79810517,314,314,314,314,0
20240603,132200,79810517,314,314,314,314,0
20240603,132100,79810517,314,314,314,314,0
20240603,132000,79810517,314,314,314,314,0
20240603,131900,79810517,314,314,314,314,1
20240603,131800,79810203,314,314,314,314,0
20240603,131700,79810203,314,314,314,314,0
20240603,131600,79810203,314,314,314,314,0
20240603,131500,79810203,314,314,314,314,0
20240603,131400,79810203,314,314,314,314,1
20240603,131300,79809889,313,313,313,313,0
20240603,131200,79809889,313,313,313,313,0
20240603,131100,79809889,313,313,313,313,1
20240603,131000,79809576,314,314,314,314,1
20240603,130900,79809262,313,313,313,313,2000
20240603,130800,79183262,313,313,313,313,0
20240603,130700,79183262,313,313,313,313,585
20240603,130600,79000157,313,313,313,313,0
20240603,130500,79000157,313,313,313,313,0
20240603,130400,79000157,313,313,313,313,0
20240603,130300,79000157,313,313,313,313,0
20240603,130200,79000157,313,313,313,313,2465
20240603,130100,78228612,314,314,314,314,0
20240603,130000,78228612,314,314,314,314,0
20240603,125900,78228612,314,314,314,314,0
20240603,125800,78228612,314,314,314,314,0
20240603,125700,78228612,314,314,314,314,0
20240603,125600,78228612,314,314,314,314,3
20240603,125500,78227670,313,313,313,313,0
20240603,125400,78227670,313,313,313,313,0
20240603,125300,78227670,313,313,313,313,2
20240603,125200,78227044,314,314,314,314,1
20240603,125100,78226730,314,314,314,314,0
20240603,125000,78226730,314,314,314,314,0
20240603,124900,78226730,314,314,314,314,0
20240603,124800,78226730,314,314,314,314,0
20240603,124700,78226730,314,314,314,314,1
20240603,124600,78226416,313,313,313,313,0
20240603,124500,78226416,313,313,313,313,0
20240603,124400,78226416,313,313,313,313,2
20240603,124300,78225790,313,313,313,313,50
20240603,124200,78210140,313,313,313,313,300
20240603,124100,78116240,313,313,313,313,700
20240603,124000,77897140,314,314,314,314,1
20240603,123900,77896826,314,314,314,314,0
20240603,123800,77896826,314,314,314,314,1
20240603,123700,77896512,314,314,314,314,0
20240603,123600,77896512,314,313,314,313,1002
20240603,123500,77582885,313,313,313,313,0
20240603,123400,77582885,313,313,313,313,0
20240603,123300,77582885,313,313,313,313,0
20240603,123200,77582885,313,313,313,313,0
20240603,123100,77582885,313,313,313,313,1
20240603,123000,77582572,314,314,314,314,1
20240603,122900,77582258,314,314,314,314,0
20240603,122800,77582258,314,314,314,314,1
20240603,122700,77581944,313,314,314,313,5001
20240603,122600,76016630,314,314,314,314,0
20240603,122500,76016630,314,314,314,314,0
20240603,122400,76016630,314,314,314,314,0
20240603,122300,76016630,314,314,314,313,603
20240603,122200,75827888,313,313,313,313,261
20240603,122100,75746195,314,313,314,313,41
20240603,122000,75733361,313,313,313,313,0
20240603,121900,75733361,313,313,313,313,0
20240603,121800,75733361,313,313,313,313,1
20240603,121700,75733048,313,313,313,313,0
20240603,121600,75733048,313,314,314,313,4
20240603,121500,75731795,315,315,315,315,1
20240603,121400,75731480,315,315,315,315,0
20240603,121300,75731480,315,313,315,313,2001
20240603,121200,75105165,315,315,315,315,0
20240603,121100,75105165,315,315,315,315,0
20240603,121000,75105165,315,315,315,315,0
20240603,120900,75105165,315,315,315,315,1001
20240603,120800,74789850,315,315,315,315,9
20240603,120700,74787015,314,314,314,314,528
20240603,120600,74621223,313,313,313,313,0
20240603,120500,74621223,313,313,313,313,0
20240603,120400,74621223,313,313,313,313,0
20240603,120300,74621223,313,313,313,313,1001
20240603,120200,74307910,313,314,314,313,504
20240603,120100,74149656,314,314,314,314,4
20240603,120000,74148400,314,314,314,314,0
20240603,115900,74148400,314,314,314,314,0
20240603,115800,74148400,314,314,314,314,8026
20240603,115700,71628236,314,314,314,314,1
20240603,115600,71627922,314,314,314,314,1
20240603,115500,71627608,313,313,313,313,0
20240603,115400,71627608,313,313,313,313,0
20240603,115300,71627608,313,312,313,312,5674
20240603,115200,69857189,313,313,313,313,0
20240603,115100,69857189,313,313,313,313,0
20240603,115000,69857189,313,313,313,313,0
20240603,114900,69857189,313,313,313,313,5000
20240603,114800,68292189,313,313,313,313,0
20240603,114700,68292189,313,313,313,313,0
20240603,114600,68292189,313,313,313,313,1
20240603,114500,68291876,313,313,313,313,0
20240603,114400,68291876,313,313,313,313,2
20240603,114300,68291250,312,312,312,312,0
20240603,114200,68291250,312,312,312,312,0
20240603,114100,68291250,312,312,312,312,0
20240603,114000,68291250,312,312,312,312,5834
20240603,113900,66471042,312,312,312,312,0
20240603,113800,66471042,312,312,312,312,2054
20240603,113700,65830194,312,312,312,312,5050
20240603,113600,64254594,311,311,311,311,2
20240603,113500,64253972,312,312,312,312,0
20240603,113400,64253972,312,312,312,312,51
20240603,113300,64238060,312,312,312,312,10
20240603,113200,64234940,311,311,311,311,3500
20240603,113100,63146440,312,312,312,312,1
20240603,113000,63146128,312,311,312,311,4445
20240603,112900,61759289,312,312,312,312,0
20240603,112800,61759289,312,312,312,312,0
20240603,112700,61759289,312,312,312,312,0
20240603,112600,61759289,312,312,312,312,0
20240603,112500,61759289,312,312,312,312,0
20240603,112400,61759289,312,312,312,312,5031
20240603,112300,60189617,312,312,312,312,0
20240603,112200,60189617,312,312,312,312,1
20240603,112100,60189305,311,311,311,311,0
20240603,112000,60189305,311,311,311,311,0
20240603,111900,60189305,311,311,311,311,0
20240603,111800,60189305,311,311,311,311,0
20240603,111700,60189305,311,311,311,311,3400
20240603,111600,59131905,312,312,312,312,0
20240603,111500,59131905,312,312,312,312,0
20240603,111400,59131905,312,312,312,312,0
20240603,111300,59131905,312,312,312,312,0
20240603,111200,59131905,312,312,312,312,0
20240603,111100,59131905,312,312,312,312,3705
20240603,111000,57975945,311,311,311,311,5000
20240603,110900,56420945,311,311,311,311,3800
20240603,110800,55239145,312,312,312,312,1
20240603,110700,55238833,312,312,312,312,2044
20240603,110600,54601105,313,313,313,313,0
20240603,110500,54601105,313,313,313,313,0
20240603,110400,54601105,313,313,313,313,0
20240603,110300,54601105,313,313,313,313,0
20240603,110200,54601105,313,313,313,313,0
20240603,110100,54601105,313,313,313,313,1
20240603,110000,54600792,312,312,312,312,3031
20240603,105900,53655120,312,312,312,312,0
20240603,105800,53655120,312,312,312,312,5
20240603,105700,53653560,312,312,312,312,0
20240603,105600,53653560,312,312,312,312,0
20240603,105500,53653560,312,312,312,312,0
20240603,105400,53653560,312,312,312,312,0
20240603,105300,53653560,312,312,312,312,0
20240603,105200,53653560,312,312,312,312,0
20240603,105100,53653560,312,311,312,311,4002
20240603,105000,52404938,311,311,311,311,1366
20240603,104900,51980112,310,311,311,310,3212
20240603,104800,50984391,310,310,310,310,0
20240603,104700,50984391,310,310,310,310,0
20240603,104600,50984391,310,311,311,310,20433
20240603,104500,44639728,311,311,311,311,0
20240603,104400,44639728,311,311,311,311,100
20240603,104300,44608628,312,312,312,312,0
20240603,104200,44608628,312,312,312,312,440
20240603,104100,44471348,312,311,312,311,1401
20240603,104000,44034637,311,311,311,311,0
20240603,103900,44034637,311,311,311,311,0
20240603,103800,44034637,311,311,311,311,0
20240603,103700,44034637,311,311,311,311,219
20240603,103600,43966528,312,312,312,312,19
20240603,103500,43960600,311,311,311,311,168
20240603,103400,43908352,311,311,311,311,0
20240603,103300,43908352,311,311,311,311,0
20240603,103200,43908352,311,311,311,311,110
20240603,103100,43874142,310,311,311,310,3906
20240603,103000,42659377,311,312,312,311,2
20240603,102900,42658754,312,312,312,312,158
20240603,102800,42609458,311,311,311,311,2400
20240603,102700,41863058,312,312,312,312,9000
20240603,102600,39055058,311,311,311,311,20
20240603,102500,39048838,311,311,311,311,101
20240603,102400,39017427,310,310,310,310,218
20240603,102300,38949847,310,310,310,310,1
20240603,102200,38949537,312,310,312,310,999
20240603,102100,38639843,310,310,310,310,1
20240603,102000,38639533,310,310,310,310,0
20240603,101900,38639533,310,310,310,310,0
20240603,101800,38639533,310,312,312,310,7
20240603,101700,38637351,310,310,310,310,0
20240603,101600,38637351,310,311,312,310,18
20240603,101500,38631741,310,311,312,310,7
20240603,101400,38629561,310,311,311,310,4903
20240603,101300,37105647,311,312,312,311,5001
20240603,101200,35550335,312,311,312,311,6001
20240603,101100,33684023,312,311,312,311,2762
20240603,101000,32825040,312,312,312,311,3041
20240603,100900,31879249,311,311,311,311,50
20240603,100800,31863699,311,311,311,311,2002
20240603,100700,31241077,312,312,312,312,1
20240603,100600,31240765,312,312,312,312,0
20240603,100500,31240765,312,312,312,312,1
20240603,100400,31240453,311,311,311,311,100
20240603,100300,31209353,311,311,311,311,10100
20240603,100200,28068253,312,311,312,311,4
20240603,100100,28067006,312,312,312,312,4
20240603,100000,28065758,312,312,312,312,0
20240603,095900,28065758,312,312,312,312,0
20240603,095800,28065758,312,312,312,312,0
20240603,095700,28065758,312,312,312,312,0
20240603,095600,28065758,312,312,312,312,0
20240603,095500,28065758,312,312,312,312,0
20240603,095400,28065758,312,312,312,312,0
20240603,095300,28065758,312,312,312,312,0
20240603,095200,28065758,312,312,312,312,274
20240603,095100,27980270,312,312,312,312,0
20240603,095000,27980270,312,313,313,312,1754
20240603,094900,27433021,312,312,312,312,1
20240603,094800,27432709,314,312,314,312,968
20240603,094700,27130691,314,314,314,314,7
20240603,094600,27128493,312,314,314,312,2
20240603,094500,27127867,312,312,312,312,1
20240603,094400,27127555,314,312,314,312,2
20240603,094300,27126929,315,315,315,315,3
20240603,094200,27125984,312,314,314,312,16013
20240603,094100,22107928,314,314,314,314,4001
20240603,094000,20851614,313,313,313,313,4500
20240603,093900,19443114,313,313,313,313,1
20240603,093800,19442801,312,312,312,312,0
20240603,093700,19442801,312,312,312,312,0
20240603,093600,19442801,312,311,312,311,301
20240603,093500,19348890,312,312,312,312,1
20240603,093400,19348578,311,311,311,311,0
20240603,093300,19348578,311,311,311,311,2
20240603,093200,19347956,312,312,312,312,0
20240603,093100,19347956,312,312,312,312,0
20240603,093000,19347956,312,312,312,312,0
20240603,092900,19347956,312,312,312,312,1200
20240603,092800,18973556,311,311,311,311,3146
20240603,092700,17995150,312,312,312,312,0
20240603,092600,17995150,312,312,312,312,10
20240603,092500,17992030,312,312,312,312,0
20240603,092400,17992030,312,312,312,312,0
20240603,092300,17992030,312,311,312,311,20
20240603,092200,17985800,312,312,312,312,0
20240603,092100,17985800,312,312,312,312,1
20240603,092000,17985488,312,312,312,312,1
20240603,091900,17985176,310,310,310,310,0
20240603,091800,17985176,310,310,310,310,15000
20240603,091700,13335176,313,310,313,310,13000
20240603,091600,9296191,312,311,312,310,8605
20240603,091500,6621609,311,311,311,311,11
20240603,091400,6618188,309,311,311,309,1972
20240603,091300,6008704,310,310,310,310,0
20240603,091200,6008704,310,310,310,310,1
20240603,091100,6008394,310,310,310,310,3
20240603,091000,6007464,311,311,311,311,100
20240603,090900,5976364,309,309,309,309,0
20240603,090800,5976364,309,309,309,309,8858
20240603,090700,3239242,309,309,309,309,7697
20240603,090600,860869,309,309,309,309,0
20240603,090500,860869,309,311,311,309,4
20240603,090400,859631,311,311,311,311,0
20240603,090300,859631,311,310,311,310,2001
20240603,090200,237460,310,310,310,310,0
20240603,090100,237460,310,310,310,310,0
20240603,090000,237460,310,310,310,310,766