stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,190500,1251497642,1902,1902,1902,1902,23102
20240604,190400,1251497642,1902,1902,1902,1902,0
20240604,190300,1251497642,1902,1902,1902,1902,0
20240604,190200,1251497642,1902,1902,1902,1902,0
20240604,190100,1251497642,1902,1902,1902,1902,0
20240604,190000,1251497642,1902,1902,1902,1902,0
20240604,185900,1251497642,1902,1902,1902,1902,0
20240604,185800,1251497642,1902,1902,1902,1902,0
20240604,185700,1251497642,1902,1902,1902,1902,0
20240604,185600,1251497642,1902,1902,1902,1902,0
20240604,185500,1251497642,1902,1902,1902,1902,0
20240604,185400,1251497642,1902,1902,1902,1902,0
20240604,185300,1251497642,1902,1902,1902,1902,0
20240604,185200,1251497642,1902,1902,1902,1902,0
20240604,185100,1251497642,1902,1902,1902,1902,0
20240604,185000,1251497642,1902,1902,1902,1902,0
20240604,184900,1251497642,1902,1902,1902,1902,0
20240604,184800,1251497642,1902,1902,1902,1902,0
20240604,184700,1251497642,1902,1902,1902,1902,0
20240604,184600,1251497642,1902,1902,1902,1902,0
20240604,184500,1251497642,1902,1902,1902,1902,0
20240604,184400,1251497642,1902,1902,1902,1902,0
20240604,184300,1251497642,1902,1902,1902,1902,0
20240604,184200,1251497642,1902,1902,1902,1902,0
20240604,184100,1251497642,1902,1902,1902,1902,0
20240604,184000,1251497642,1902,1902,1902,1902,0
20240604,183900,1251497642,1902,1902,1902,1902,0
20240604,183800,1251497642,1902,1902,1902,1902,0
20240604,183700,1251497642,1902,1902,1902,1902,0
20240604,183600,1251497642,1902,1902,1902,1902,0
20240604,183500,1251497642,1902,1902,1902,1902,23102
20240604,183400,1251497642,1902,1902,1902,1902,0
20240604,183300,1251497642,1902,1902,1902,1902,0
20240604,183200,1251497642,1902,1902,1902,1902,0
20240604,183100,1251497642,1902,1902,1902,1902,0
20240604,183000,1251497642,1902,1902,1902,1902,0
20240604,182900,1251497642,1902,1902,1902,1902,0
20240604,182800,1251497642,1902,1902,1902,1902,0
20240604,182700,1251497642,1902,1902,1902,1902,0
20240604,182600,1251497642,1902,1902,1902,1902,0
20240604,182500,1251497642,1902,1902,1902,1902,0
20240604,182400,1251497642,1902,1902,1902,1902,0
20240604,182300,1251497642,1902,1902,1902,1902,0
20240604,182200,1251497642,1902,1902,1902,1902,0
20240604,182100,1251497642,1902,1902,1902,1902,0
20240604,182000,1251497642,1902,1902,1902,1902,0
20240604,181900,1251497642,1902,1902,1902,1902,0
20240604,181800,1251497642,1902,1902,1902,1902,0
20240604,181700,1251497642,1902,1902,1902,1902,0
20240604,181600,1251497642,1902,1902,1902,1902,0
20240604,181500,1251497642,1902,1902,1902,1902,0
20240604,181400,1251497642,1902,1902,1902,1902,0
20240604,181300,1251497642,1902,1902,1902,1902,0
20240604,181200,1251497642,1902,1902,1902,1902,0
20240604,181100,1251497642,1902,1902,1902,1902,0
20240604,181000,1251497642,1902,1902,1902,1902,0
20240604,180900,1251497642,1902,1902,1902,1902,0
20240604,180800,1251497642,1902,1902,1902,1902,0
20240604,180700,1251497642,1902,1902,1902,1902,0
20240604,180600,1251497642,1902,1902,1902,1902,0
20240604,180500,1251497642,1902,1902,1902,1902,23102
20240604,180400,1251497642,1902,1902,1902,1902,0
20240604,180300,1251497642,1902,1902,1902,1902,0
20240604,180200,1251497642,1902,1902,1902,1902,0
20240604,180100,1251497642,1902,1902,1902,1902,0
20240604,180000,1251497642,1902,1902,1902,1902,0
20240604,175900,1251497642,1902,1902,1902,1902,0
20240604,175800,1251497642,1902,1902,1902,1902,0
20240604,175700,1251497642,1902,1902,1902,1902,0
20240604,175600,1251497642,1902,1902,1902,1902,0
20240604,175500,1251497642,1902,1902,1902,1902,0
20240604,175400,1251497642,1902,1902,1902,1902,0
20240604,175300,1251497642,1902,1902,1902,1902,0
20240604,175200,1251497642,1902,1902,1902,1902,0
20240604,175100,1251497642,1902,1902,1902,1902,0
20240604,175000,1251497642,1902,1902,1902,1902,0
20240604,174900,1251497642,1902,1902,1902,1902,0
20240604,174800,1251497642,1902,1902,1902,1902,0
20240604,174700,1251497642,1902,1902,1902,1902,0
20240604,174600,1251497642,1902,1902,1902,1902,0
20240604,174500,1251497642,1902,1902,1902,1902,0
20240604,174400,1251497642,1902,1902,1902,1902,0
20240604,174300,1251497642,1902,1902,1902,1902,0
20240604,174200,1251497642,1902,1902,1902,1902,0
20240604,174100,1251497642,1902,1902,1902,1902,0
20240604,174000,1251497642,1902,1902,1902,1902,0
20240604,173900,1251497642,1902,1902,1902,1902,0
20240604,173800,1251497642,1902,1902,1902,1902,0
20240604,173700,1251497642,1902,1902,1902,1902,0
20240604,173600,1251497642,1902,1902,1902,1902,0
20240604,173500,1251497642,1902,1902,1902,1902,23102
20240604,173400,1251497642,1902,1902,1902,1902,0
20240604,173300,1251497642,1902,1902,1902,1902,0
20240604,173200,1251497642,1902,1902,1902,1902,0
20240604,173100,1251497642,1902,1902,1902,1902,0
20240604,173000,1251497642,1902,1902,1902,1902,0
20240604,172900,1251497642,1902,1902,1902,1902,0
20240604,172800,1251497642,1902,1902,1902,1902,0
20240604,172700,1251497642,1902,1902,1902,1902,0
20240604,172600,1251497642,1902,1902,1902,1902,0
20240604,172500,1251497642,1902,1902,1902,1902,0
20240604,172400,1251497642,1902,1902,1902,1902,0
20240604,172300,1251497642,1902,1902,1902,1902,0
20240604,172200,1251497642,1902,1902,1902,1902,0
20240604,172100,1251497642,1902,1902,1902,1902,0
20240604,172000,1251497642,1902,1902,1902,1902,0
20240604,171900,1251497642,1902,1902,1902,1902,0
20240604,171800,1251497642,1902,1902,1902,1902,0
20240604,171700,1251497642,1902,1902,1902,1902,0
20240604,171600,1251497642,1902,1902,1902,1902,0
20240604,171500,1251497642,1902,1902,1902,1902,0
20240604,171400,1251497642,1902,1902,1902,1902,0
20240604,171300,1251497642,1902,1902,1902,1902,0
20240604,171200,1251497642,1902,1902,1902,1902,0
20240604,171100,1251497642,1902,1902,1902,1902,0
20240604,171000,1251497642,1902,1902,1902,1902,0
20240604,170900,1251497642,1902,1902,1902,1902,0
20240604,170800,1251497642,1902,1902,1902,1902,0
20240604,170700,1251497642,1902,1902,1902,1902,0
20240604,170600,1251497642,1902,1902,1902,1902,0
20240604,170500,1251497642,1902,1902,1902,1902,23102
20240604,170400,1251497642,1902,1902,1902,1902,0
20240604,170300,1251497642,1902,1902,1902,1902,0
20240604,170200,1251497642,1902,1902,1902,1902,0
20240604,170100,1251497642,1902,1902,1902,1902,0
20240604,170000,1251497642,1902,1902,1902,1902,0
20240604,165900,1251497642,1902,1902,1902,1902,0
20240604,165800,1251497642,1902,1902,1902,1902,0
20240604,165700,1251497642,1902,1902,1902,1902,0
20240604,165600,1251497642,1902,1902,1902,1902,0
20240604,165500,1251497642,1902,1902,1902,1902,0
20240604,165400,1251497642,1902,1902,1902,1902,0
20240604,165300,1251497642,1902,1902,1902,1902,0
20240604,165200,1251497642,1902,1902,1902,1902,0
20240604,165100,1251497642,1902,1902,1902,1902,0
20240604,165000,1251497642,1902,1902,1902,1902,0
20240604,164900,1251497642,1902,1902,1902,1902,0
20240604,164800,1251497642,1902,1902,1902,1902,0
20240604,164700,1251497642,1902,1902,1902,1902,0
20240604,164600,1251497642,1902,1902,1902,1902,0
20240604,164500,1251497642,1902,1902,1902,1902,0
20240604,164400,1251497642,1902,1902,1902,1902,0
20240604,164300,1251497642,1902,1902,1902,1902,0
20240604,164200,1251497642,1902,1902,1902,1902,0
20240604,164100,1251497642,1902,1902,1902,1902,0
20240604,164000,1251497642,1902,1902,1902,1902,0
20240604,163900,1251497642,1902,1902,1902,1902,0
20240604,163800,1251497642,1902,1902,1902,1902,0
20240604,163700,1251497642,1902,1902,1902,1902,0
20240604,163600,1251497642,1902,1902,1902,1902,0
20240604,163500,1251497642,1902,1902,1902,1902,23102
20240604,163400,1251497642,1902,1902,1902,1902,0
20240604,163300,1251497642,1902,1902,1902,1902,0
20240604,163200,1251497642,1902,1902,1902,1902,0
20240604,163100,1251497642,1902,1902,1902,1902,0
20240604,163000,1251497642,1902,1902,1902,1902,0
20240604,162900,1251497642,1902,1902,1902,1902,0
20240604,162800,1251497642,1902,1902,1902,1902,0
20240604,162700,1251497642,1902,1902,1902,1902,0
20240604,162600,1251497642,1902,1902,1902,1902,0
20240604,162500,1251497642,1902,1902,1902,1902,0
20240604,162400,1251497642,1902,1902,1902,1902,0
20240604,162300,1251497642,1902,1902,1902,1902,0
20240604,162200,1251497642,1902,1902,1902,1902,0
20240604,162100,1251497642,1902,1902,1902,1902,0
20240604,162000,1251497642,1902,1902,1902,1902,0
20240604,161900,1251497642,1902,1902,1902,1902,0
20240604,161800,1251497642,1902,1902,1902,1902,0
20240604,161700,1251497642,1902,1902,1902,1902,0
20240604,161600,1251497642,1902,1902,1902,1902,0
20240604,161500,1251497642,1902,1902,1902,1902,0
20240604,161400,1251497642,1902,1902,1902,1902,0
20240604,161300,1251497642,1902,1902,1902,1902,0
20240604,161200,1251497642,1902,1902,1902,1902,0
20240604,161100,1251497642,1902,1902,1902,1902,0
20240604,161000,1251497642,1902,1902,1902,1902,0
20240604,160900,1251497642,1902,1902,1902,1902,0
20240604,160800,1251497642,1902,1902,1902,1902,0
20240604,160700,1251497642,1902,1902,1902,1902,0
20240604,160600,1251497642,1902,1902,1902,1902,0
20240604,160500,1251497642,1902,1902,1902,1902,23102
20240604,160400,1251497642,1902,1902,1902,1902,0
20240604,160300,1251497642,1902,1902,1902,1902,0
20240604,160200,1251497642,1902,1902,1902,1902,0
20240604,160100,1251497642,1902,1902,1902,1902,0
20240604,160000,1251497642,1902,1902,1902,1902,0
20240604,155900,1251497642,1902,1902,1902,1902,0
20240604,155800,1251497642,1902,1902,1902,1902,0
20240604,155700,1251497642,1902,1902,1902,1902,0
20240604,155600,1251497642,1902,1902,1902,1902,0
20240604,155500,1251497642,1902,1902,1902,1902,0
20240604,155400,1251497642,1902,1902,1902,1902,0
20240604,155300,1251497642,1902,1902,1902,1902,0
20240604,155200,1251497642,1902,1902,1902,1902,0
20240604,155100,1251497642,1902,1902,1902,1902,0
20240604,155000,1251497642,1902,1902,1902,1902,0
20240604,154900,1251497642,1902,1902,1902,1902,0
20240604,154800,1251497642,1902,1902,1902,1902,0
20240604,154700,1251497642,1902,1902,1902,1902,0
20240604,154600,1251497642,1902,1902,1902,1902,0
20240604,154500,1251497642,1902,1902,1902,1902,0
20240604,154400,1251497642,1902,1902,1902,1902,0
20240604,154300,1251497642,1902,1902,1902,1902,0
20240604,154200,1251497642,1902,1902,1902,1902,0
20240604,154100,1251497642,1902,1902,1902,1902,0
20240604,154000,1251497642,1902,1902,1902,1902,0
20240604,153900,1251497642,1902,1902,1902,1902,0
20240604,153800,1251497642,1902,1902,1902,1902,0
20240604,153700,1251497642,1902,1902,1902,1902,0
20240604,153600,1251497642,1902,1902,1902,1902,0
20240604,153500,1251497642,1902,1902,1902,1902,23102
20240604,153400,1251497642,1902,1902,1902,1902,0
20240604,153300,1251497642,1902,1902,1902,1902,0
20240604,153200,1251497642,1902,1902,1902,1902,0
20240604,153100,1251497642,1902,1902,1902,1902,0
20240604,153000,1251497642,1902,1902,1902,1902,23102
20240604,152900,1207557638,1903,1903,1903,1903,0
20240604,152800,1207557638,1903,1903,1903,1903,0
20240604,152700,1207557638,1903,1903,1903,1903,0
20240604,152600,1207557638,1903,1903,1903,1903,0
20240604,152500,1207557638,1903,1903,1903,1903,0
20240604,152400,1207557638,1903,1903,1903,1903,0
20240604,152300,1207557638,1903,1903,1903,1903,0
20240604,152200,1207557638,1903,1903,1903,1903,0
20240604,152100,1207557638,1903,1903,1903,1903,0
20240604,152000,1207557638,1903,1903,1903,1903,0
20240604,151900,1207557638,1903,1904,1913,1899,23783
20240604,151800,1162213042,1904,1902,1908,1897,10610
20240604,151700,1142002438,1903,1901,1903,1897,4308
20240604,151600,1133810293,1895,1889,1905,1889,78976
20240604,151500,984061972,1890,1886,1890,1886,2082
20240604,151400,980130193,1885,1888,1889,1885,1457
20240604,151300,977382256,1888,1889,1889,1888,501
20240604,151200,976436367,1889,1885,1889,1881,6893
20240604,151100,963425680,1886,1885,1886,1885,2416
20240604,151000,958871309,1884,1880,1884,1878,5869
20240604,150900,947822262,1882,1881,1882,1881,5568
20240604,150800,937343294,1878,1878,1878,1878,600
20240604,150700,936216494,1878,1881,1881,1878,39
20240604,150600,936143249,1878,1879,1879,1878,807
20240604,150500,934627107,1879,1879,1879,1879,476
20240604,150400,933732703,1882,1882,1882,1882,1
20240604,150300,933730821,1879,1880,1880,1879,4485
20240604,150200,925299490,1880,1883,1883,1880,1621
20240604,150100,922250024,1883,1883,1883,1883,2722
20240604,150000,917124498,1883,1882,1883,1882,1593
20240604,145900,914125563,1878,1878,1878,1878,1
20240604,145800,914123685,1876,1882,1882,1875,309
20240604,145700,913542645,1882,1882,1882,1882,1799
20240604,145600,910156927,1880,1880,1880,1880,0
20240604,145500,910156927,1880,1877,1883,1877,12164
20240604,145400,887293482,1876,1876,1876,1876,82
20240604,145300,887139650,1876,1875,1876,1875,5565
20240604,145200,876701977,1869,1870,1870,1869,59
20240604,145100,876591694,1876,1876,1876,1876,0
20240604,145000,876591694,1876,1876,1876,1876,1
20240604,144900,876589818,1868,1876,1876,1868,1206
20240604,144800,874327386,1876,1872,1876,1872,2038
20240604,144700,870506053,1870,1870,1870,1870,0
20240604,144600,870506053,1870,1870,1870,1870,310
20240604,144500,869926353,1870,1870,1870,1870,0
20240604,144400,869926353,1870,1870,1870,1870,862
20240604,144300,868314413,1870,1867,1870,1867,3022
20240604,144200,862664861,1867,1867,1867,1867,4
20240604,144100,862657393,1862,1862,1862,1862,50
20240604,144000,862564293,1862,1862,1862,1861,1531
20240604,143900,859714870,1862,1862,1862,1861,1008
20240604,143800,857838011,1862,1862,1862,1862,6
20240604,143700,857826839,1862,1862,1862,1862,36
20240604,143600,857759807,1867,1867,1867,1867,109
20240604,143500,857556304,1867,1867,1867,1867,10
20240604,143400,857537634,1861,1861,1861,1861,942
20240604,143300,855784572,1861,1861,1861,1861,0
20240604,143200,855784572,1861,1861,1861,1861,10
20240604,143100,855765962,1857,1861,1861,1857,320
20240604,143000,855170622,1861,1866,1866,1861,9876
20240604,142900,836763768,1867,1866,1867,1866,197
20240604,142800,836396145,1867,1870,1870,1867,182
20240604,142700,836056321,1870,1869,1870,1867,2064
20240604,142600,832201149,1870,1869,1870,1869,619
20240604,142500,831043668,1869,1870,1870,1869,127
20240604,142400,830806281,1870,1870,1870,1870,0
20240604,142300,830806281,1870,1870,1870,1870,26
20240604,142200,830757661,1870,1870,1870,1870,150
20240604,142100,830477161,1870,1871,1874,1870,1330
20240604,142000,827988910,1872,1873,1875,1872,1214
20240604,141900,825715453,1871,1873,1873,1871,473
20240604,141800,824830077,1873,1873,1873,1873,4
20240604,141700,824822585,1872,1872,1872,1872,400
20240604,141600,824073785,1873,1873,1873,1873,4
20240604,141500,824066293,1874,1874,1874,1874,1
20240604,141400,824064419,1872,1871,1872,1871,183
20240604,141300,823721845,1872,1872,1872,1872,613
20240604,141200,822574309,1872,1875,1875,1872,761
20240604,141100,821148934,1875,1876,1876,1874,1793
20240604,141000,817787209,1876,1878,1878,1876,1990
20240604,140900,814052834,1880,1880,1880,1879,1183
20240604,140800,811828825,1881,1882,1882,1881,577
20240604,140700,810742967,1883,1885,1885,1883,782
20240604,140600,809270184,1885,1885,1885,1884,885
20240604,140500,807602438,1885,1885,1885,1885,744
20240604,140400,806199998,1885,1890,1890,1885,569
20240604,140300,805126578,1890,1894,1894,1890,3899
20240604,140200,797751341,1894,1888,1894,1885,4882
20240604,140100,788517945,1885,1881,1885,1881,7675
20240604,140000,774060298,1880,1877,1881,1877,11755
20240604,135900,751972432,1876,1872,1876,1872,4844
20240604,135800,742890041,1875,1875,1875,1875,0
20240604,135700,742890041,1875,1872,1875,1872,6679
20240604,135600,730370650,1871,1872,1872,1871,3
20240604,135500,730365036,1872,1871,1873,1870,5353
20240604,135400,720339367,1872,1873,1873,1872,1016
20240604,135300,718436415,1873,1870,1873,1870,5494
20240604,135200,708149992,1870,1871,1871,1870,302
20240604,135100,707585188,1871,1871,1871,1871,36
20240604,135000,707517832,1871,1873,1873,1871,174
20240604,134900,707191956,1872,1870,1872,1870,7043
20240604,134800,694011548,1871,1871,1871,1871,0
20240604,134700,694011548,1871,1870,1871,1870,888
20240604,134600,692350155,1871,1869,1871,1869,6868
20240604,134500,679502058,1870,1867,1870,1867,909
20240604,134400,677803026,1867,1867,1867,1867,0
20240604,134300,677803026,1867,1871,1871,1867,401
20240604,134200,677053955,1871,1869,1871,1869,1004
20240604,134100,675176430,1870,1871,1871,1870,1972
20240604,134000,671488770,1871,1866,1871,1866,12000
20240604,133900,649063334,1866,1862,1866,1858,8120
20240604,133800,633928959,1861,1861,1861,1861,505
20240604,133700,632989154,1860,1860,1860,1860,1034
20240604,133600,631065914,1860,1863,1863,1860,3889
20240604,133500,623822666,1863,1862,1863,1861,124
20240604,133400,623591727,1863,1859,1863,1859,17714
20240604,133300,590629864,1860,1854,1860,1854,15391
20240604,133200,562053932,1854,1849,1854,1849,17149
20240604,133100,530319358,1849,1849,1849,1849,0
20240604,133000,530319358,1849,1849,1849,1849,31
20240604,132900,530262039,1851,1851,1851,1851,0
20240604,132800,530262039,1851,1851,1851,1851,100
20240604,132700,530076939,1850,1842,1850,1842,22425
20240604,132600,488641619,1840,1840,1840,1840,0
20240604,132500,488641619,1840,1840,1840,1840,60
20240604,132400,488531219,1840,1840,1840,1840,1
20240604,132300,488529379,1840,1841,1841,1840,446
20240604,132200,487708348,1841,1837,1841,1837,8643
20240604,132100,471802683,1835,1835,1835,1835,0
20240604,132000,471802683,1835,1835,1835,1835,0
20240604,131900,471802683,1835,1835,1835,1835,0
20240604,131800,471802683,1835,1835,1835,1835,0
20240604,131700,471802683,1835,1832,1835,1832,5077
20240604,131600,462497608,1828,1828,1828,1828,0
20240604,131500,462497608,1828,1831,1831,1828,3013
20240604,131400,456986906,1832,1832,1832,1832,0
20240604,131300,456986906,1832,1832,1832,1832,0
20240604,131200,456986906,1832,1832,1832,1832,0
20240604,131100,456986906,1832,1833,1833,1832,63
20240604,131000,456871487,1833,1833,1833,1833,0
20240604,130900,456871487,1833,1833,1833,1833,0
20240604,130800,456871487,1833,1833,1833,1833,0
20240604,130700,456871487,1833,1833,1833,1833,620
20240604,130600,455735027,1833,1833,1833,1833,0
20240604,130500,455735027,1833,1833,1833,1833,1
20240604,130400,455733194,1832,1832,1832,1832,55
20240604,130300,455632434,1830,1830,1830,1830,40
20240604,130200,455559234,1830,1830,1830,1830,95
20240604,130100,455385384,1831,1831,1831,1831,20
20240604,130000,455348764,1830,1830,1830,1830,892
20240604,125900,453716404,1830,1830,1830,1830,1000
20240604,125800,451886404,1831,1831,1831,1831,23
20240604,125700,451844291,1831,1831,1831,1831,900
20240604,125600,450196391,1832,1832,1832,1832,58
20240604,125500,450090135,1832,1832,1832,1832,0
20240604,125400,450090135,1832,1832,1832,1832,0
20240604,125300,450090135,1832,1832,1832,1832,0
20240604,125200,450090135,1832,1832,1832,1832,0
20240604,125100,450090135,1832,1832,1832,1832,61
20240604,125000,449978383,1833,1833,1833,1833,0
20240604,124900,449978383,1833,1833,1833,1833,11
20240604,124800,449958220,1833,1833,1833,1833,40
20240604,124700,449884900,1833,1833,1833,1833,0
20240604,124600,449884900,1833,1833,1833,1833,5
20240604,124500,449875735,1833,1833,1833,1833,96
20240604,124400,449699767,1833,1833,1833,1833,11
20240604,124300,449679604,1832,1832,1832,1832,0
20240604,124200,449679604,1832,1832,1832,1832,0
20240604,124100,449679604,1832,1832,1832,1832,295
20240604,124000,449139164,1832,1832,1832,1832,5
20240604,123900,449130004,1831,1831,1831,1831,185
20240604,123800,448791269,1831,1831,1831,1831,10
20240604,123700,448772959,1831,1831,1831,1831,0
20240604,123600,448772959,1831,1831,1831,1831,1281
20240604,123500,446427448,1831,1831,1831,1831,0
20240604,123400,446427448,1831,1832,1832,1831,165
20240604,123300,446125307,1833,1833,1833,1833,307
20240604,123200,445562576,1833,1833,1833,1833,0
20240604,123100,445562576,1833,1833,1833,1833,0
20240604,123000,445562576,1833,1834,1834,1833,160
20240604,122900,445269284,1834,1834,1834,1834,7
20240604,122800,445256446,1835,1837,1837,1835,98
20240604,122700,445076518,1838,1838,1838,1838,32
20240604,122600,445017702,1838,1838,1838,1838,88
20240604,122500,444855958,1838,1838,1838,1838,0
20240604,122400,444855958,1838,1838,1838,1838,0
20240604,122300,444855958,1838,1838,1838,1838,0
20240604,122200,444855958,1838,1838,1838,1838,11
20240604,122100,444835740,1838,1838,1838,1838,0
20240604,122000,444835740,1838,1838,1838,1838,0
20240604,121900,444835740,1838,1838,1838,1838,0
20240604,121800,444835740,1838,1838,1838,1838,0
20240604,121700,444835740,1838,1838,1838,1838,0
20240604,121600,444835740,1838,1838,1838,1838,0
20240604,121500,444835740,1838,1838,1838,1838,0
20240604,121400,444835740,1838,1838,1838,1838,0
20240604,121300,444835740,1838,1838,1838,1838,0
20240604,121200,444835740,1838,1838,1838,1838,13
20240604,121100,444811846,1837,1837,1837,1837,0
20240604,121000,444811846,1837,1837,1837,1837,33
20240604,120900,444751225,1837,1837,1837,1837,10
20240604,120800,444732855,1837,1837,1837,1837,4908
20240604,120700,435716859,1837,1838,1838,1837,229
20240604,120600,435296164,1839,1839,1839,1839,63
20240604,120500,435180307,1840,1839,1840,1839,264
20240604,120400,434694551,1840,1840,1840,1840,446
20240604,120300,433873911,1841,1841,1841,1841,1
20240604,120200,433872070,1840,1840,1840,1840,0
20240604,120100,433872070,1840,1840,1840,1840,0
20240604,120000,433872070,1840,1840,1840,1840,107
20240604,115900,433675190,1839,1839,1839,1839,0
20240604,115800,433675190,1839,1839,1839,1839,431
20240604,115700,432882581,1839,1840,1840,1839,1040
20240604,115600,430969981,1840,1840,1840,1840,0
20240604,115500,430969981,1840,1840,1840,1840,12
20240604,115400,430947901,1839,1839,1839,1839,0
20240604,115300,430947901,1839,1839,1839,1839,22
20240604,115200,430907443,1840,1840,1840,1840,323
20240604,115100,430313123,1840,1840,1840,1840,21
20240604,115000,430274483,1842,1840,1842,1840,27
20240604,114900,430224764,1842,1842,1842,1842,165
20240604,114800,429920834,1843,1843,1843,1843,0
20240604,114700,429920834,1843,1843,1843,1843,0
20240604,114600,429920834,1843,1840,1843,1840,2642
20240604,114500,425056934,1840,1840,1840,1840,11
20240604,114400,425036694,1840,1840,1840,1840,0
20240604,114300,425036694,1840,1840,1840,1840,0
20240604,114200,425036694,1840,1839,1840,1839,1240
20240604,114100,422755334,1837,1837,1837,1837,0
20240604,114000,422755334,1837,1837,1837,1837,0
20240604,113900,422755334,1837,1837,1837,1837,6
20240604,113800,422744312,1838,1838,1838,1838,0
20240604,113700,422744312,1838,1838,1838,1838,0
20240604,113600,422744312,1838,1839,1839,1838,36
20240604,113500,422678134,1840,1840,1840,1840,0
20240604,113400,422678134,1840,1840,1840,1840,0
20240604,113300,422678134,1840,1840,1840,1840,18
20240604,113200,422645014,1843,1843,1843,1843,0
20240604,113100,422645014,1843,1843,1843,1843,0
20240604,113000,422645014,1843,1843,1843,1843,0
20240604,112900,422645014,1843,1843,1843,1843,0
20240604,112800,422645014,1843,1843,1843,1843,1
20240604,112700,422643171,1830,1840,1840,1830,1130
20240604,112600,420572754,1841,1841,1841,1841,509
20240604,112500,419635685,1843,1843,1843,1843,0
20240604,112400,419635685,1843,1843,1843,1843,6
20240604,112300,419624627,1843,1843,1843,1843,187
20240604,112200,419279986,1843,1840,1843,1840,941
20240604,112100,417548483,1840,1840,1840,1840,10
20240604,112000,417530083,1840,1840,1840,1840,434
20240604,111900,416731523,1840,1840,1840,1840,64
20240604,111800,416613763,1840,1840,1840,1840,0
20240604,111700,416613763,1840,1840,1840,1840,48
20240604,111600,416525443,1840,1840,1840,1840,5000
20240604,111500,407325443,1840,1840,1840,1840,0
20240604,111400,407325443,1840,1840,1840,1840,52
20240604,111300,407229763,1843,1843,1843,1843,0
20240604,111200,407229763,1843,1843,1843,1843,1
20240604,111100,407227920,1843,1838,1843,1838,3
20240604,111000,407222401,1838,1839,1839,1838,3611
20240604,110900,400584715,1840,1840,1840,1840,3089
20240604,110800,394900955,1840,1840,1840,1840,5500
20240604,110700,384780955,1840,1840,1840,1840,0
20240604,110600,384780955,1840,1840,1840,1840,0
20240604,110500,384780955,1840,1841,1841,1840,5003
20240604,110400,375570435,1841,1842,1842,1841,4865
20240604,110300,366609159,1844,1844,1844,1844,51
20240604,110200,366515115,1844,1844,1844,1844,14
20240604,110100,366489299,1843,1843,1843,1843,1000
20240604,110000,364646299,1843,1843,1843,1843,0
20240604,105900,364646299,1843,1843,1843,1843,0
20240604,105800,364646299,1843,1843,1843,1843,50
20240604,105700,364554149,1842,1842,1842,1842,0
20240604,105600,364554149,1842,1842,1842,1842,0
20240604,105500,364554149,1842,1842,1842,1842,0
20240604,105400,364554149,1842,1841,1842,1841,211
20240604,105300,364165492,1839,1839,1839,1839,0
20240604,105200,364165492,1839,1840,1840,1839,61
20240604,105100,364053285,1842,1840,1842,1840,32
20240604,105000,363994345,1840,1840,1840,1840,100
20240604,104900,363810345,1840,1840,1840,1840,0
20240604,104800,363810345,1840,1840,1840,1840,0
20240604,104700,363810345,1840,1840,1840,1840,29
20240604,104600,363756985,1840,1841,1841,1840,800
20240604,104500,362284469,1841,1843,1843,1841,1050
20240604,104400,360350495,1844,1844,1844,1844,1058
20240604,104300,358399543,1843,1843,1843,1843,1152
20240604,104200,356276407,1841,1841,1841,1841,8
20240604,104100,356261679,1841,1841,1841,1841,2
20240604,104000,356257997,1841,1841,1841,1841,15
20240604,103900,356230382,1841,1841,1841,1841,9
20240604,103800,356213813,1840,1840,1840,1840,9
20240604,103700,356197253,1840,1845,1845,1840,1217
20240604,103600,353952801,1845,1845,1845,1845,0
20240604,103500,353952801,1845,1840,1845,1840,1682
20240604,103400,350853936,1840,1840,1840,1840,17
20240604,103300,350822656,1840,1840,1840,1840,0
20240604,103200,350822656,1840,1840,1840,1840,4898
20240604,103100,341810336,1845,1841,1845,1841,860
20240604,103000,340226928,1840,1838,1840,1838,3084
20240604,102900,334557552,1838,1840,1840,1838,280
20240604,102800,334042878,1840,1840,1840,1840,0
20240604,102700,334042878,1840,1840,1840,1840,17
20240604,102600,334011598,1840,1840,1840,1840,18
20240604,102500,333978478,1840,1840,1840,1840,0
20240604,102400,333978478,1840,1840,1840,1840,0
20240604,102300,333978478,1840,1840,1840,1840,22
20240604,102200,333937998,1840,1840,1840,1840,0
20240604,102100,333937998,1840,1840,1840,1840,1
20240604,102000,333936158,1840,1840,1840,1840,10
20240604,101900,333917758,1830,1830,1830,1830,0
20240604,101800,333917758,1830,1837,1837,1830,3622
20240604,101700,327288517,1840,1840,1840,1840,23
20240604,101600,327246197,1840,1840,1840,1840,0
20240604,101500,327246197,1840,1837,1840,1835,255
20240604,101400,326778166,1835,1835,1835,1835,314
20240604,101300,326201976,1835,1835,1835,1835,30
20240604,101200,326146926,1835,1835,1835,1835,0
20240604,101100,326146926,1835,1839,1839,1835,771
20240604,101000,324731887,1839,1839,1839,1839,3
20240604,100900,324726370,1839,1839,1839,1838,48
20240604,100800,324638144,1840,1844,1844,1840,3855
20240604,100700,317541545,1843,1844,1844,1843,2645
20240604,100600,312664309,1844,1849,1849,1844,164
20240604,100500,312361505,1843,1843,1843,1843,0
20240604,100400,312361505,1843,1843,1843,1843,0
20240604,100300,312361505,1843,1850,1850,1843,869
20240604,100200,310755163,1847,1850,1850,1847,62
20240604,100100,310640615,1850,1850,1850,1850,700
20240604,100000,309345615,1850,1850,1850,1850,0
20240604,095900,309345615,1850,1850,1850,1850,100
20240604,095800,309160615,1850,1850,1850,1850,770
20240604,095700,307736115,1851,1840,1851,1840,3010
20240604,095600,302197605,1840,1840,1851,1840,1120
20240604,095500,300136585,1852,1847,1852,1829,5334
20240604,095400,290316026,1850,1852,1852,1849,8889
20240604,095300,273878182,1853,1855,1855,1853,555
20240604,095200,272849167,1855,1853,1857,1853,10395
20240604,095100,253575063,1853,1845,1853,1845,23648
20240604,095000,209840533,1845,1844,1847,1843,2709
20240604,094900,204842841,1843,1843,1843,1841,2390
20240604,094800,200438177,1843,1845,1845,1843,755
20240604,094700,199045707,1847,1844,1847,1844,4304
20240604,094600,191097611,1845,1839,1845,1839,12820
20240604,094500,167462995,1836,1836,1836,1836,5000
20240604,094400,158282995,1839,1839,1839,1839,500
20240604,094300,157363495,1839,1839,1841,1839,4084
20240604,094200,149852957,1840,1840,1840,1840,1639
20240604,094100,146837197,1840,1839,1840,1838,3000
20240604,094000,141319677,1839,1836,1839,1836,1140
20240604,093900,139223402,1837,1837,1837,1837,0
20240604,093800,139223402,1837,1834,1839,1834,11396
20240604,093700,118287225,1834,1827,1835,1825,3281
20240604,093600,112277971,1827,1826,1827,1826,300
20240604,093500,111730072,1826,1825,1826,1825,2124
20240604,093400,107852972,1824,1824,1824,1824,0
20240604,093300,107852972,1824,1825,1825,1824,2777
20240604,093200,102785133,1826,1826,1826,1826,1369
20240604,093100,100285339,1826,1826,1827,1826,3497
20240604,093000,93898817,1827,1827,1827,1827,152
20240604,092900,93621113,1830,1830,1830,1830,400
20240604,092800,92889113,1827,1837,1837,1827,985
20240604,092700,91089478,1828,1837,1837,1828,234
20240604,092600,90661699,1835,1835,1835,1835,2
20240604,092500,90658029,1835,1835,1835,1835,124
20240604,092400,90430489,1835,1835,1835,1835,26
20240604,092300,90382779,1835,1835,1835,1835,2159
20240604,092200,86421014,1838,1838,1839,1828,1538
20240604,092100,83596571,1838,1829,1838,1829,10219
20240604,092000,64867970,1828,1830,1830,1828,304
20240604,091900,64312250,1830,1827,1830,1827,624
20240604,091800,63171896,1830,1830,1830,1830,0
20240604,091700,63171896,1830,1827,1830,1827,216
20240604,091600,62777231,1830,1830,1830,1830,10
20240604,091500,62758931,1830,1830,1830,1830,0
20240604,091400,62758931,1830,1831,1831,1828,1604
20240604,091300,59825272,1831,1831,1831,1831,51
20240604,091200,59731891,1833,1833,1833,1833,120
20240604,091100,59511931,1833,1830,1833,1822,5193
20240604,091000,50000847,1830,1828,1830,1828,2428
20240604,090900,45559866,1828,1815,1828,1815,12788
20240604,090800,22312404,1815,1814,1815,1814,80
20240604,090700,22167274,1814,1813,1814,1813,2441
20240604,090600,17741201,1814,1806,1815,1806,3106
20240604,090500,12131731,1806,1806,1806,1806,2
20240604,090400,12128119,1800,1800,1800,1800,1000
20240604,090300,10328119,1790,1801,1801,1790,2306
20240604,090200,6187206,1801,1804,1804,1801,533
20240604,090100,5227220,1804,1804,1804,1804,0
20240604,090000,5227220,1804,1806,1806,1804,2895