stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,190500,382480002,1806,1806,1806,1806,2069
20240603,190400,382480002,1806,1806,1806,1806,0
20240603,190300,382480002,1806,1806,1806,1806,0
20240603,190200,382480002,1806,1806,1806,1806,0
20240603,190100,382480002,1806,1806,1806,1806,0
20240603,190000,382480002,1806,1806,1806,1806,0
20240603,185900,382480002,1806,1806,1806,1806,0
20240603,185800,382480002,1806,1806,1806,1806,0
20240603,185700,382480002,1806,1806,1806,1806,0
20240603,185600,382480002,1806,1806,1806,1806,0
20240603,185500,382480002,1806,1806,1806,1806,0
20240603,185400,382480002,1806,1806,1806,1806,0
20240603,185300,382480002,1806,1806,1806,1806,0
20240603,185200,382480002,1806,1806,1806,1806,0
20240603,185100,382480002,1806,1806,1806,1806,0
20240603,185000,382480002,1806,1806,1806,1806,0
20240603,184900,382480002,1806,1806,1806,1806,0
20240603,184800,382480002,1806,1806,1806,1806,0
20240603,184700,382480002,1806,1806,1806,1806,0
20240603,184600,382480002,1806,1806,1806,1806,0
20240603,184500,382480002,1806,1806,1806,1806,0
20240603,184400,382480002,1806,1806,1806,1806,0
20240603,184300,382480002,1806,1806,1806,1806,0
20240603,184200,382480002,1806,1806,1806,1806,0
20240603,184100,382480002,1806,1806,1806,1806,0
20240603,184000,382480002,1806,1806,1806,1806,0
20240603,183900,382480002,1806,1806,1806,1806,0
20240603,183800,382480002,1806,1806,1806,1806,0
20240603,183700,382480002,1806,1806,1806,1806,0
20240603,183600,382480002,1806,1806,1806,1806,0
20240603,183500,382480002,1806,1806,1806,1806,2069
20240603,183400,382480002,1806,1806,1806,1806,0
20240603,183300,382480002,1806,1806,1806,1806,0
20240603,183200,382480002,1806,1806,1806,1806,0
20240603,183100,382480002,1806,1806,1806,1806,0
20240603,183000,382480002,1806,1806,1806,1806,0
20240603,182900,382480002,1806,1806,1806,1806,0
20240603,182800,382480002,1806,1806,1806,1806,0
20240603,182700,382480002,1806,1806,1806,1806,0
20240603,182600,382480002,1806,1806,1806,1806,0
20240603,182500,382480002,1806,1806,1806,1806,0
20240603,182400,382480002,1806,1806,1806,1806,0
20240603,182300,382480002,1806,1806,1806,1806,0
20240603,182200,382480002,1806,1806,1806,1806,0
20240603,182100,382480002,1806,1806,1806,1806,0
20240603,182000,382480002,1806,1806,1806,1806,0
20240603,181900,382480002,1806,1806,1806,1806,0
20240603,181800,382480002,1806,1806,1806,1806,0
20240603,181700,382480002,1806,1806,1806,1806,0
20240603,181600,382480002,1806,1806,1806,1806,0
20240603,181500,382480002,1806,1806,1806,1806,0
20240603,181400,382480002,1806,1806,1806,1806,0
20240603,181300,382480002,1806,1806,1806,1806,0
20240603,181200,382480002,1806,1806,1806,1806,0
20240603,181100,382480002,1806,1806,1806,1806,0
20240603,181000,382480002,1806,1806,1806,1806,0
20240603,180900,382480002,1806,1806,1806,1806,0
20240603,180800,382480002,1806,1806,1806,1806,0
20240603,180700,382480002,1806,1806,1806,1806,0
20240603,180600,382480002,1806,1806,1806,1806,0
20240603,180500,382480002,1806,1806,1806,1806,2069
20240603,180400,382480002,1806,1806,1806,1806,0
20240603,180300,382480002,1806,1806,1806,1806,0
20240603,180200,382480002,1806,1806,1806,1806,0
20240603,180100,382480002,1806,1806,1806,1806,0
20240603,180000,382480002,1806,1806,1806,1806,0
20240603,175900,382480002,1806,1806,1806,1806,0
20240603,175800,382480002,1806,1806,1806,1806,0
20240603,175700,382480002,1806,1806,1806,1806,0
20240603,175600,382480002,1806,1806,1806,1806,0
20240603,175500,382480002,1806,1806,1806,1806,0
20240603,175400,382480002,1806,1806,1806,1806,0
20240603,175300,382480002,1806,1806,1806,1806,0
20240603,175200,382480002,1806,1806,1806,1806,0
20240603,175100,382480002,1806,1806,1806,1806,0
20240603,175000,382480002,1806,1806,1806,1806,0
20240603,174900,382480002,1806,1806,1806,1806,0
20240603,174800,382480002,1806,1806,1806,1806,0
20240603,174700,382480002,1806,1806,1806,1806,0
20240603,174600,382480002,1806,1806,1806,1806,0
20240603,174500,382480002,1806,1806,1806,1806,0
20240603,174400,382480002,1806,1806,1806,1806,0
20240603,174300,382480002,1806,1806,1806,1806,0
20240603,174200,382480002,1806,1806,1806,1806,0
20240603,174100,382480002,1806,1806,1806,1806,0
20240603,174000,382480002,1806,1806,1806,1806,0
20240603,173900,382480002,1806,1806,1806,1806,0
20240603,173800,382480002,1806,1806,1806,1806,0
20240603,173700,382480002,1806,1806,1806,1806,0
20240603,173600,382480002,1806,1806,1806,1806,0
20240603,173500,382480002,1806,1806,1806,1806,2069
20240603,173400,382480002,1806,1806,1806,1806,0
20240603,173300,382480002,1806,1806,1806,1806,0
20240603,173200,382480002,1806,1806,1806,1806,0
20240603,173100,382480002,1806,1806,1806,1806,0
20240603,173000,382480002,1806,1806,1806,1806,0
20240603,172900,382480002,1806,1806,1806,1806,0
20240603,172800,382480002,1806,1806,1806,1806,0
20240603,172700,382480002,1806,1806,1806,1806,0
20240603,172600,382480002,1806,1806,1806,1806,0
20240603,172500,382480002,1806,1806,1806,1806,0
20240603,172400,382480002,1806,1806,1806,1806,0
20240603,172300,382480002,1806,1806,1806,1806,0
20240603,172200,382480002,1806,1806,1806,1806,0
20240603,172100,382480002,1806,1806,1806,1806,0
20240603,172000,382480002,1806,1806,1806,1806,0
20240603,171900,382480002,1806,1806,1806,1806,0
20240603,171800,382480002,1806,1806,1806,1806,0
20240603,171700,382480002,1806,1806,1806,1806,0
20240603,171600,382480002,1806,1806,1806,1806,0
20240603,171500,382480002,1806,1806,1806,1806,0
20240603,171400,382480002,1806,1806,1806,1806,0
20240603,171300,382480002,1806,1806,1806,1806,0
20240603,171200,382480002,1806,1806,1806,1806,0
20240603,171100,382480002,1806,1806,1806,1806,0
20240603,171000,382480002,1806,1806,1806,1806,0
20240603,170900,382480002,1806,1806,1806,1806,0
20240603,170800,382480002,1806,1806,1806,1806,0
20240603,170700,382480002,1806,1806,1806,1806,0
20240603,170600,382480002,1806,1806,1806,1806,0
20240603,170500,382480002,1806,1806,1806,1806,2069
20240603,170400,382480002,1806,1806,1806,1806,0
20240603,170300,382480002,1806,1806,1806,1806,0
20240603,170200,382480002,1806,1806,1806,1806,0
20240603,170100,382480002,1806,1806,1806,1806,0
20240603,170000,382480002,1806,1806,1806,1806,0
20240603,165900,382480002,1806,1806,1806,1806,0
20240603,165800,382480002,1806,1806,1806,1806,0
20240603,165700,382480002,1806,1806,1806,1806,0
20240603,165600,382480002,1806,1806,1806,1806,0
20240603,165500,382480002,1806,1806,1806,1806,0
20240603,165400,382480002,1806,1806,1806,1806,0
20240603,165300,382480002,1806,1806,1806,1806,0
20240603,165200,382480002,1806,1806,1806,1806,0
20240603,165100,382480002,1806,1806,1806,1806,0
20240603,165000,382480002,1806,1806,1806,1806,0
20240603,164900,382480002,1806,1806,1806,1806,0
20240603,164800,382480002,1806,1806,1806,1806,0
20240603,164700,382480002,1806,1806,1806,1806,0
20240603,164600,382480002,1806,1806,1806,1806,0
20240603,164500,382480002,1806,1806,1806,1806,0
20240603,164400,382480002,1806,1806,1806,1806,0
20240603,164300,382480002,1806,1806,1806,1806,0
20240603,164200,382480002,1806,1806,1806,1806,0
20240603,164100,382480002,1806,1806,1806,1806,0
20240603,164000,382480002,1806,1806,1806,1806,0
20240603,163900,382480002,1806,1806,1806,1806,0
20240603,163800,382480002,1806,1806,1806,1806,0
20240603,163700,382480002,1806,1806,1806,1806,0
20240603,163600,382480002,1806,1806,1806,1806,0
20240603,163500,382480002,1806,1806,1806,1806,2069
20240603,163400,382480002,1806,1806,1806,1806,0
20240603,163300,382480002,1806,1806,1806,1806,0
20240603,163200,382480002,1806,1806,1806,1806,0
20240603,163100,382480002,1806,1806,1806,1806,0
20240603,163000,382480002,1806,1806,1806,1806,0
20240603,162900,382480002,1806,1806,1806,1806,0
20240603,162800,382480002,1806,1806,1806,1806,0
20240603,162700,382480002,1806,1806,1806,1806,0
20240603,162600,382480002,1806,1806,1806,1806,0
20240603,162500,382480002,1806,1806,1806,1806,0
20240603,162400,382480002,1806,1806,1806,1806,0
20240603,162300,382480002,1806,1806,1806,1806,0
20240603,162200,382480002,1806,1806,1806,1806,0
20240603,162100,382480002,1806,1806,1806,1806,0
20240603,162000,382480002,1806,1806,1806,1806,0
20240603,161900,382480002,1806,1806,1806,1806,0
20240603,161800,382480002,1806,1806,1806,1806,0
20240603,161700,382480002,1806,1806,1806,1806,0
20240603,161600,382480002,1806,1806,1806,1806,0
20240603,161500,382480002,1806,1806,1806,1806,0
20240603,161400,382480002,1806,1806,1806,1806,0
20240603,161300,382480002,1806,1806,1806,1806,0
20240603,161200,382480002,1806,1806,1806,1806,0
20240603,161100,382480002,1806,1806,1806,1806,0
20240603,161000,382480002,1806,1806,1806,1806,0
20240603,160900,382480002,1806,1806,1806,1806,0
20240603,160800,382480002,1806,1806,1806,1806,0
20240603,160700,382480002,1806,1806,1806,1806,0
20240603,160600,382480002,1806,1806,1806,1806,0
20240603,160500,382480002,1806,1806,1806,1806,2069
20240603,160400,382480002,1806,1806,1806,1806,0
20240603,160300,382480002,1806,1806,1806,1806,0
20240603,160200,382480002,1806,1806,1806,1806,0
20240603,160100,382480002,1806,1806,1806,1806,0
20240603,160000,382480002,1806,1806,1806,1806,0
20240603,155900,382480002,1806,1806,1806,1806,0
20240603,155800,382480002,1806,1806,1806,1806,0
20240603,155700,382480002,1806,1806,1806,1806,0
20240603,155600,382480002,1806,1806,1806,1806,0
20240603,155500,382480002,1806,1806,1806,1806,0
20240603,155400,382480002,1806,1806,1806,1806,0
20240603,155300,382480002,1806,1806,1806,1806,0
20240603,155200,382480002,1806,1806,1806,1806,0
20240603,155100,382480002,1806,1806,1806,1806,0
20240603,155000,382480002,1806,1806,1806,1806,0
20240603,154900,382480002,1806,1806,1806,1806,0
20240603,154800,382480002,1806,1806,1806,1806,0
20240603,154700,382480002,1806,1806,1806,1806,0
20240603,154600,382480002,1806,1806,1806,1806,0
20240603,154500,382480002,1806,1806,1806,1806,0
20240603,154400,382480002,1806,1806,1806,1806,0
20240603,154300,382480002,1806,1806,1806,1806,0
20240603,154200,382480002,1806,1806,1806,1806,0
20240603,154100,382480002,1806,1806,1806,1806,0
20240603,154000,382480002,1806,1806,1806,1806,0
20240603,153900,382480002,1806,1806,1806,1806,0
20240603,153800,382480002,1806,1806,1806,1806,0
20240603,153700,382480002,1806,1806,1806,1806,0
20240603,153600,382480002,1806,1806,1806,1806,0
20240603,153500,382480002,1806,1806,1806,1806,2069
20240603,153400,382480002,1806,1806,1806,1806,0
20240603,153300,382480002,1806,1806,1806,1806,0
20240603,153200,382480002,1806,1806,1806,1806,0
20240603,153100,382480002,1806,1806,1806,1806,0
20240603,153000,382480002,1806,1806,1806,1806,2069
20240603,152900,378743388,1812,1812,1812,1812,0
20240603,152800,378743388,1812,1812,1812,1812,0
20240603,152700,378743388,1812,1812,1812,1812,0
20240603,152600,378743388,1812,1812,1812,1812,0
20240603,152500,378743388,1812,1812,1812,1812,0
20240603,152400,378743388,1812,1812,1812,1812,0
20240603,152300,378743388,1812,1812,1812,1812,0
20240603,152200,378743388,1812,1812,1812,1812,0
20240603,152100,378743388,1812,1812,1812,1812,0
20240603,152000,378743388,1812,1812,1812,1812,0
20240603,151900,378743388,1812,1812,1812,1812,1
20240603,151800,378741576,1806,1806,1806,1806,0
20240603,151700,378741576,1806,1806,1806,1806,0
20240603,151600,378741576,1806,1806,1806,1806,0
20240603,151500,378741576,1806,1806,1806,1806,109
20240603,151400,378544722,1806,1806,1806,1806,104
20240603,151300,378356898,1803,1803,1803,1803,0
20240603,151200,378356898,1803,1805,1805,1803,3000
20240603,151100,372944775,1806,1806,1806,1806,1
20240603,151000,372942969,1804,1804,1804,1804,0
20240603,150900,372942969,1804,1808,1808,1804,3
20240603,150800,372937552,1813,1813,1813,1813,0
20240603,150700,372937552,1813,1813,1813,1813,0
20240603,150600,372937552,1813,1813,1813,1813,0
20240603,150500,372937552,1813,1813,1813,1813,0
20240603,150400,372937552,1813,1813,1813,1813,0
20240603,150300,372937552,1813,1813,1813,1813,0
20240603,150200,372937552,1813,1813,1813,1813,0
20240603,150100,372937552,1813,1813,1813,1813,0
20240603,150000,372937552,1813,1813,1813,1813,0
20240603,145900,372937552,1813,1813,1813,1813,3170
20240603,145800,367190342,1813,1813,1813,1813,0
20240603,145700,367190342,1813,1813,1813,1813,21
20240603,145600,367152269,1814,1814,1814,1814,0
20240603,145500,367152269,1814,1814,1814,1814,0
20240603,145400,367152269,1814,1814,1814,1814,0
20240603,145300,367152269,1814,1814,1814,1814,1
20240603,145200,367150455,1806,1806,1806,1806,1
20240603,145100,367148649,1803,1807,1807,1803,15301
20240603,145000,339526761,1808,1808,1808,1808,3002
20240603,144900,334099145,1815,1815,1815,1815,0
20240603,144800,334099145,1815,1815,1815,1815,1
20240603,144700,334097330,1809,1809,1809,1809,0
20240603,144600,334097330,1809,1815,1815,1809,10028
20240603,144500,315955326,1810,1810,1810,1810,2167
20240603,144400,312033056,1815,1815,1815,1815,0
20240603,144300,312033056,1815,1815,1815,1815,0
20240603,144200,312033056,1815,1815,1815,1815,0
20240603,144100,312033056,1815,1815,1815,1815,2
20240603,144000,312029426,1809,1810,1810,1809,10000
20240603,143900,293933217,1810,1810,1810,1810,1000
20240603,143800,292123217,1816,1816,1816,1816,823
20240603,143700,290628649,1809,1811,1811,1809,12000
20240603,143600,268916490,1817,1817,1817,1817,0
20240603,143500,268916490,1817,1817,1817,1810,236
20240603,143400,268489309,1818,1817,1818,1817,233
20240603,143300,268065818,1817,1809,1817,1809,20561
20240603,143200,230756685,1812,1809,1812,1809,10
20240603,143100,230738571,1808,1808,1808,1808,0
20240603,143000,230738571,1808,1808,1808,1808,1780
20240603,142900,227520331,1808,1807,1808,1807,361
20240603,142800,226868003,1807,1806,1807,1806,10
20240603,142700,226849938,1805,1804,1805,1804,1583
20240603,142600,223992760,1805,1805,1805,1805,0
20240603,142500,223992760,1805,1805,1805,1805,0
20240603,142400,223992760,1805,1805,1805,1805,0
20240603,142300,223992760,1805,1805,1805,1805,0
20240603,142200,223992760,1805,1805,1805,1805,0
20240603,142100,223992760,1805,1805,1805,1805,0
20240603,142000,223992760,1805,1805,1805,1805,0
20240603,141900,223992760,1805,1805,1805,1805,0
20240603,141800,223992760,1805,1805,1805,1805,0
20240603,141700,223992760,1805,1805,1805,1805,1
20240603,141600,223990955,1803,1803,1803,1803,0
20240603,141500,223990955,1803,1803,1803,1803,0
20240603,141400,223990955,1803,1803,1803,1803,1
20240603,141300,223989152,1803,1803,1803,1803,0
20240603,141200,223989152,1803,1803,1803,1803,0
20240603,141100,223989152,1803,1803,1803,1803,0
20240603,141000,223989152,1803,1803,1803,1803,1141
20240603,140900,221931929,1803,1803,1803,1803,0
20240603,140800,221931929,1803,1803,1803,1803,0
20240603,140700,221931929,1803,1803,1803,1803,0
20240603,140600,221931929,1803,1803,1803,1803,0
20240603,140500,221931929,1803,1803,1803,1803,0
20240603,140400,221931929,1803,1803,1803,1803,0
20240603,140300,221931929,1803,1803,1803,1803,0
20240603,140200,221931929,1803,1803,1803,1803,0
20240603,140100,221931929,1803,1803,1803,1803,0
20240603,140000,221931929,1803,1803,1803,1803,1000
20240603,135900,220128929,1803,1803,1803,1803,1005
20240603,135800,218316914,1803,1803,1803,1803,0
20240603,135700,218316914,1803,1804,1804,1803,100
20240603,135600,218136519,1805,1805,1805,1805,0
20240603,135500,218136519,1805,1805,1805,1805,0
20240603,135400,218136519,1805,1805,1805,1805,0
20240603,135300,218136519,1805,1805,1805,1805,995
20240603,135200,216340544,1805,1805,1805,1805,5
20240603,135100,216331519,1805,1805,1805,1805,0
20240603,135000,216331519,1805,1805,1805,1805,28
20240603,134900,216280979,1805,1805,1805,1805,1
20240603,134800,216279174,1802,1802,1802,1802,8
20240603,134700,216264758,1805,1805,1805,1805,0
20240603,134600,216264758,1805,1805,1805,1805,0
20240603,134500,216264758,1805,1805,1805,1805,7
20240603,134400,216252123,1805,1805,1805,1805,0
20240603,134300,216252123,1805,1805,1805,1805,0
20240603,134200,216252123,1805,1805,1805,1805,0
20240603,134100,216252123,1805,1805,1805,1805,0
20240603,134000,216252123,1805,1805,1805,1805,0
20240603,133900,216252123,1805,1805,1805,1805,1829
20240603,133800,212950778,1808,1808,1808,1808,0
20240603,133700,212950778,1808,1808,1808,1808,0
20240603,133600,212950778,1808,1808,1808,1808,0
20240603,133500,212950778,1808,1808,1808,1808,0
20240603,133400,212950778,1808,1808,1808,1808,0
20240603,133300,212950778,1808,1808,1808,1808,1
20240603,133200,212948970,1805,1805,1805,1805,0
20240603,133100,212948970,1805,1805,1805,1805,0
20240603,133000,212948970,1805,1805,1805,1805,356
20240603,132900,212306390,1805,1805,1805,1805,0
20240603,132800,212306390,1805,1805,1805,1805,0
20240603,132700,212306390,1805,1805,1805,1805,66
20240603,132600,212187260,1808,1808,1808,1808,0
20240603,132500,212187260,1808,1808,1808,1808,0
20240603,132400,212187260,1808,1808,1808,1808,0
20240603,132300,212187260,1808,1808,1808,1808,0
20240603,132200,212187260,1808,1808,1808,1808,0
20240603,132100,212187260,1808,1808,1808,1808,0
20240603,132000,212187260,1808,1808,1808,1808,0
20240603,131900,212187260,1808,1808,1808,1808,0
20240603,131800,212187260,1808,1808,1808,1808,17
20240603,131700,212156524,1805,1805,1805,1805,0
20240603,131600,212156524,1805,1805,1805,1805,0
20240603,131500,212156524,1805,1805,1805,1805,58
20240603,131400,212051834,1805,1805,1805,1805,0
20240603,131300,212051834,1805,1805,1805,1805,100
20240603,131200,211871334,1802,1803,1803,1802,110
20240603,131100,211673094,1808,1808,1808,1808,0
20240603,131000,211673094,1808,1808,1808,1808,0
20240603,130900,211673094,1808,1808,1808,1808,0
20240603,130800,211673094,1808,1808,1808,1808,0
20240603,130700,211673094,1808,1808,1808,1808,0
20240603,130600,211673094,1808,1808,1808,1808,0
20240603,130500,211673094,1808,1808,1808,1808,0
20240603,130400,211673094,1808,1808,1808,1808,0
20240603,130300,211673094,1808,1808,1808,1808,0
20240603,130200,211673094,1808,1808,1808,1808,0
20240603,130100,211673094,1808,1808,1808,1808,1
20240603,130000,211671286,1803,1803,1803,1803,0
20240603,125900,211671286,1803,1803,1803,1803,1
20240603,125800,211669483,1808,1808,1808,1808,0
20240603,125700,211669483,1808,1808,1808,1808,0
20240603,125600,211669483,1808,1808,1808,1808,0
20240603,125500,211669483,1808,1808,1808,1808,0
20240603,125400,211669483,1808,1808,1808,1808,78
20240603,125300,211528459,1807,1808,1808,1807,239
20240603,125200,211096585,1807,1807,1807,1807,14
20240603,125100,211071287,1807,1807,1807,1807,0
20240603,125000,211071287,1807,1807,1807,1807,0
20240603,124900,211071287,1807,1807,1807,1807,0
20240603,124800,211071287,1807,1806,1807,1806,1622
20240603,124700,208141895,1807,1807,1807,1807,0
20240603,124600,208141895,1807,1807,1807,1807,0
20240603,124500,208141895,1807,1807,1807,1807,0
20240603,124400,208141895,1807,1807,1807,1807,0
20240603,124300,208141895,1807,1807,1807,1807,0
20240603,124200,208141895,1807,1807,1807,1807,0
20240603,124100,208141895,1807,1807,1807,1807,556
20240603,124000,207137203,1808,1808,1808,1808,0
20240603,123900,207137203,1808,1808,1808,1808,0
20240603,123800,207137203,1808,1808,1808,1808,0
20240603,123700,207137203,1808,1808,1808,1808,0
20240603,123600,207137203,1808,1808,1808,1808,0
20240603,123500,207137203,1808,1808,1808,1808,1
20240603,123400,207135395,1801,1801,1801,1801,991
20240603,123300,205350604,1801,1801,1801,1801,0
20240603,123200,205350604,1801,1801,1801,1801,0
20240603,123100,205350604,1801,1801,1801,1801,0
20240603,123000,205350604,1801,1801,1801,1801,0
20240603,122900,205350604,1801,1804,1804,1801,996
20240603,122800,203556781,1804,1804,1804,1804,0
20240603,122700,203556781,1804,1804,1804,1804,0
20240603,122600,203556781,1804,1804,1804,1804,0
20240603,122500,203556781,1804,1804,1804,1804,800
20240603,122400,202113581,1804,1804,1804,1804,0
20240603,122300,202113581,1804,1804,1804,1804,392
20240603,122200,201406413,1800,1800,1800,1800,0
20240603,122100,201406413,1800,1800,1800,1800,0
20240603,122000,201406413,1800,1805,1805,1800,3200
20240603,121900,195641491,1806,1806,1806,1806,0
20240603,121800,195641491,1806,1806,1806,1806,936
20240603,121700,193951075,1806,1806,1806,1806,0
20240603,121600,193951075,1806,1806,1806,1806,0
20240603,121500,193951075,1806,1806,1806,1806,190
20240603,121400,193607935,1808,1808,1808,1808,0
20240603,121300,193607935,1808,1808,1808,1808,279
20240603,121200,193103503,1808,1808,1808,1808,375
20240603,121100,192425503,1808,1808,1808,1808,462
20240603,121000,191590207,1808,1808,1808,1808,538
20240603,120900,190617503,1812,1812,1812,1812,0
20240603,120800,190617503,1812,1812,1812,1812,0
20240603,120700,190617503,1812,1812,1812,1812,0
20240603,120600,190617503,1812,1812,1812,1812,0
20240603,120500,190617503,1812,1812,1812,1812,3
20240603,120400,190612067,1812,1812,1812,1812,50
20240603,120300,190521467,1812,1812,1812,1812,0
20240603,120200,190521467,1812,1812,1812,1812,0
20240603,120100,190521467,1812,1812,1812,1812,0
20240603,120000,190521467,1812,1811,1812,1811,3000
20240603,115900,185085492,1811,1811,1811,1811,0
20240603,115800,185085492,1811,1811,1811,1811,0
20240603,115700,185085492,1811,1811,1811,1811,194
20240603,115600,184734158,1806,1806,1806,1806,3000
20240603,115500,179316158,1812,1812,1812,1812,0
20240603,115400,179316158,1812,1812,1812,1812,0
20240603,115300,179316158,1812,1812,1812,1812,0
20240603,115200,179316158,1812,1812,1812,1812,0
20240603,115100,179316158,1812,1812,1812,1812,1
20240603,115000,179314346,1812,1812,1812,1812,0
20240603,114900,179314346,1812,1812,1812,1812,0
20240603,114800,179314346,1812,1812,1812,1812,4
20240603,114700,179307098,1812,1812,1812,1812,2
20240603,114600,179303474,1811,1811,1811,1811,0
20240603,114500,179303474,1811,1811,1811,1811,0
20240603,114400,179303474,1811,1811,1811,1811,0
20240603,114300,179303474,1811,1810,1811,1810,131
20240603,114200,179066234,1806,1806,1806,1806,101
20240603,114100,178883828,1806,1808,1808,1806,299
20240603,114000,178343634,1806,1806,1806,1806,0
20240603,113900,178343634,1806,1806,1806,1806,0
20240603,113800,178343634,1806,1806,1806,1806,1
20240603,113700,178341828,1805,1805,1805,1805,0
20240603,113600,178341828,1805,1805,1805,1805,0
20240603,113500,178341828,1805,1805,1805,1805,0
20240603,113400,178341828,1805,1805,1805,1805,0
20240603,113300,178341828,1805,1805,1805,1805,0
20240603,113200,178341828,1805,1805,1805,1805,0
20240603,113100,178341828,1805,1805,1805,1805,0
20240603,113000,178341828,1805,1805,1805,1805,1
20240603,112900,178340023,1811,1811,1811,1811,1
20240603,112800,178338212,1804,1804,1804,1804,0
20240603,112700,178338212,1804,1804,1804,1804,0
20240603,112600,178338212,1804,1804,1804,1804,0
20240603,112500,178338212,1804,1804,1804,1804,0
20240603,112400,178338212,1804,1804,1804,1804,306
20240603,112300,177786188,1813,1813,1813,1813,0
20240603,112200,177786188,1813,1813,1813,1813,12
20240603,112100,177764432,1813,1813,1813,1813,0
20240603,112000,177764432,1813,1813,1813,1813,0
20240603,111900,177764432,1813,1813,1813,1813,3
20240603,111800,177758993,1814,1814,1814,1814,0
20240603,111700,177758993,1814,1814,1814,1814,0
20240603,111600,177758993,1814,1814,1814,1814,0
20240603,111500,177758993,1814,1814,1814,1814,0
20240603,111400,177758993,1814,1808,1814,1808,15000
20240603,111300,150554147,1808,1808,1808,1808,0
20240603,111200,150554147,1808,1808,1808,1808,242
20240603,111100,150116611,1804,1803,1804,1803,742
20240603,111000,148778744,1804,1804,1804,1804,26
20240603,110900,148731840,1804,1804,1804,1804,0
20240603,110800,148731840,1804,1804,1804,1804,0
20240603,110700,148731840,1804,1806,1808,1804,2553
20240603,110600,144120027,1803,1803,1803,1803,701
20240603,110500,142856124,1803,1806,1806,1803,17
20240603,110400,142825458,1806,1806,1806,1806,0
20240603,110300,142825458,1806,1806,1806,1806,0
20240603,110200,142825458,1806,1806,1806,1806,1125
20240603,110100,140793708,1805,1805,1805,1805,206
20240603,110000,140421878,1801,1801,1801,1801,0
20240603,105900,140421878,1801,1801,1801,1801,0
20240603,105800,140421878,1801,1801,1801,1801,725
20240603,105700,139116153,1805,1805,1805,1805,0
20240603,105600,139116153,1805,1805,1805,1805,1
20240603,105500,139114348,1801,1801,1801,1801,1000
20240603,105400,137313348,1805,1805,1805,1805,34
20240603,105300,137251978,1801,1801,1801,1801,1
20240603,105200,137250177,1803,1803,1803,1803,0
20240603,105100,137250177,1803,1803,1803,1801,1051
20240603,105000,135357224,1808,1808,1808,1808,0
20240603,104900,135357224,1808,1808,1808,1808,0
20240603,104800,135357224,1808,1803,1808,1803,301
20240603,104700,134814516,1803,1804,1804,1803,1569
20240603,104600,131984439,1811,1811,1811,1811,0
20240603,104500,131984439,1811,1811,1811,1811,0
20240603,104400,131984439,1811,1811,1811,1811,0
20240603,104300,131984439,1811,1811,1811,1811,8
20240603,104200,131969951,1811,1811,1811,1811,2
20240603,104100,131966329,1804,1804,1804,1804,7000
20240603,104000,119338329,1812,1812,1812,1812,0
20240603,103900,119338329,1812,1812,1812,1812,1
20240603,103800,119336517,1804,1804,1804,1804,300
20240603,103700,118795317,1804,1804,1804,1804,16
20240603,103600,118766453,1804,1804,1804,1804,0
20240603,103500,118766453,1804,1804,1804,1804,0
20240603,103400,118766453,1804,1804,1804,1804,0
20240603,103300,118766453,1804,1804,1804,1804,1
20240603,103200,118764649,1813,1813,1813,1813,0
20240603,103100,118764649,1813,1813,1813,1813,0
20240603,103000,118764649,1813,1805,1813,1804,4001
20240603,102900,111545496,1814,1814,1814,1814,0
20240603,102800,111545496,1814,1814,1814,1814,0
20240603,102700,111545496,1814,1814,1814,1814,0
20240603,102600,111545496,1814,1814,1814,1814,0
20240603,102500,111545496,1814,1814,1814,1814,0
20240603,102400,111545496,1814,1814,1814,1814,0
20240603,102300,111545496,1814,1814,1814,1814,0
20240603,102200,111545496,1814,1814,1814,1814,0
20240603,102100,111545496,1814,1814,1814,1814,0
20240603,102000,111545496,1814,1814,1814,1814,0
20240603,101900,111545496,1814,1814,1814,1814,116
20240603,101800,111335072,1814,1814,1814,1814,0
20240603,101700,111335072,1814,1814,1814,1814,502
20240603,101600,110424444,1813,1805,1813,1804,1543
20240603,101500,107640718,1805,1805,1805,1805,46
20240603,101400,107557688,1816,1816,1816,1816,0
20240603,101300,107557688,1816,1816,1816,1816,1
20240603,101200,107555872,1804,1810,1810,1804,7000
20240603,101100,94915978,1819,1819,1819,1819,20
20240603,101000,94879598,1818,1809,1818,1809,15408
20240603,100900,66957890,1807,1804,1807,1804,7433
20240603,100800,53540003,1804,1800,1804,1800,3040
20240603,100700,48066926,1801,1801,1801,1801,7
20240603,100600,48054319,1800,1800,1800,1800,50
20240603,100500,47964319,1801,1801,1801,1801,1
20240603,100400,47962518,1801,1801,1801,1801,0
20240603,100300,47962518,1801,1801,1801,1801,5
20240603,100200,47953513,1801,1801,1801,1801,2
20240603,100100,47949911,1801,1801,1801,1801,714
20240603,100000,46663997,1801,1801,1801,1801,548
20240603,095900,45677049,1803,1803,1803,1803,0
20240603,095800,45677049,1803,1803,1803,1803,0
20240603,095700,45677049,1803,1803,1803,1803,70
20240603,095600,45550839,1803,1801,1803,1800,1106
20240603,095500,43560020,1803,1803,1803,1803,5
20240603,095400,43551005,1803,1803,1803,1803,1
20240603,095300,43549202,1800,1800,1800,1800,0
20240603,095200,43549202,1800,1800,1800,1800,40
20240603,095100,43477202,1804,1804,1804,1804,0
20240603,095000,43477202,1804,1804,1804,1804,2
20240603,094900,43473594,1804,1804,1804,1804,1
20240603,094800,43471790,1804,1804,1804,1804,200
20240603,094700,43110990,1804,1804,1804,1804,0
20240603,094600,43110990,1804,1804,1804,1804,0
20240603,094500,43110990,1804,1804,1804,1804,0
20240603,094400,43110990,1804,1804,1804,1804,1
20240603,094300,43109186,1803,1803,1803,1803,0
20240603,094200,43109186,1803,1803,1803,1803,0
20240603,094100,43109186,1803,1803,1803,1803,800
20240603,094000,41666786,1803,1800,1803,1800,3765
20240603,093900,34883632,1800,1800,1800,1800,20
20240603,093800,34847632,1800,1800,1800,1800,0
20240603,093700,34847632,1800,1800,1800,1800,40
20240603,093600,34775632,1796,1800,1800,1796,108
20240603,093500,34581260,1796,1796,1796,1796,0
20240603,093400,34581260,1796,1796,1800,1796,157
20240603,093300,34299284,1804,1804,1804,1804,0
20240603,093200,34299284,1804,1804,1804,1804,0
20240603,093100,34299284,1804,1804,1804,1804,0
20240603,093000,34299284,1804,1804,1804,1804,0
20240603,092900,34299284,1804,1804,1804,1804,800
20240603,092800,32856084,1803,1803,1803,1803,1200
20240603,092700,30692484,1803,1803,1803,1803,300
20240603,092600,30151584,1803,1803,1803,1803,0
20240603,092500,30151584,1803,1803,1803,1803,0
20240603,092400,30151584,1803,1802,1803,1802,341
20240603,092300,29536902,1796,1796,1796,1796,1298
20240603,092200,27205694,1796,1797,1797,1796,601
20240603,092100,26126019,1805,1805,1805,1805,0
20240603,092000,26126019,1805,1805,1805,1805,0
20240603,091900,26126019,1805,1805,1805,1805,0
20240603,091800,26126019,1805,1805,1805,1805,0
20240603,091700,26126019,1805,1805,1805,1805,0
20240603,091600,26126019,1805,1803,1805,1803,1350
20240603,091500,23690867,1804,1804,1804,1804,0
20240603,091400,23690867,1804,1804,1804,1804,0
20240603,091300,23690867,1804,1804,1804,1804,2
20240603,091200,23687259,1795,1800,1802,1795,1581
20240603,091100,20840522,1800,1800,1800,1800,13
20240603,091000,20817122,1800,1798,1800,1798,9
20240603,090900,20800934,1798,1795,1798,1795,1033
20240603,090800,18946684,1795,1795,1795,1795,1249
20240603,090700,16704729,1795,1789,1795,1789,204
20240603,090600,16339755,1788,1788,1788,1788,490
20240603,090500,15463635,1788,1788,1788,1788,3
20240603,090400,15458271,1777,1778,1778,1777,179
20240603,090300,15140083,1778,1778,1778,1778,300
20240603,090200,14606683,1778,1778,1778,1778,10
20240603,090100,14588903,1778,1782,1782,1778,7731
20240603,090000,827700,1780,1780,1780,1780,465