stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,190600,188710671,1138,1138,1138,1138,918
20240603,190500,188710671,1138,1138,1138,1138,0
20240603,190400,188710671,1138,1138,1138,1138,0
20240603,190300,188710671,1138,1138,1138,1138,0
20240603,190200,188710671,1138,1138,1138,1138,0
20240603,190100,188710671,1138,1138,1138,1138,0
20240603,190000,188710671,1138,1138,1138,1138,0
20240603,185900,188710671,1138,1138,1138,1138,0
20240603,185800,188710671,1138,1138,1138,1138,0
20240603,185700,188710671,1138,1138,1138,1138,0
20240603,185600,188710671,1138,1138,1138,1138,0
20240603,185500,188710671,1138,1138,1138,1138,0
20240603,185400,188710671,1138,1138,1138,1138,0
20240603,185300,188710671,1138,1138,1138,1138,0
20240603,185200,188710671,1138,1138,1138,1138,0
20240603,185100,188710671,1138,1138,1138,1138,0
20240603,185000,188710671,1138,1138,1138,1138,0
20240603,184900,188710671,1138,1138,1138,1138,0
20240603,184800,188710671,1138,1138,1138,1138,0
20240603,184700,188710671,1138,1138,1138,1138,0
20240603,184600,188710671,1138,1138,1138,1138,0
20240603,184500,188710671,1138,1138,1138,1138,0
20240603,184400,188710671,1138,1138,1138,1138,0
20240603,184300,188710671,1138,1138,1138,1138,0
20240603,184200,188710671,1138,1138,1138,1138,0
20240603,184100,188710671,1138,1138,1138,1138,0
20240603,184000,188710671,1138,1138,1138,1138,0
20240603,183900,188710671,1138,1138,1138,1138,0
20240603,183800,188710671,1138,1138,1138,1138,0
20240603,183700,188710671,1138,1138,1138,1138,0
20240603,183600,188710671,1138,1138,1138,1138,918
20240603,183500,188710671,1138,1138,1138,1138,0
20240603,183400,188710671,1138,1138,1138,1138,0
20240603,183300,188710671,1138,1138,1138,1138,0
20240603,183200,188710671,1138,1138,1138,1138,0
20240603,183100,188710671,1138,1138,1138,1138,0
20240603,183000,188710671,1138,1138,1138,1138,0
20240603,182900,188710671,1138,1138,1138,1138,0
20240603,182800,188710671,1138,1138,1138,1138,0
20240603,182700,188710671,1138,1138,1138,1138,0
20240603,182600,188710671,1138,1138,1138,1138,0
20240603,182500,188710671,1138,1138,1138,1138,0
20240603,182400,188710671,1138,1138,1138,1138,0
20240603,182300,188710671,1138,1138,1138,1138,0
20240603,182200,188710671,1138,1138,1138,1138,0
20240603,182100,188710671,1138,1138,1138,1138,0
20240603,182000,188710671,1138,1138,1138,1138,0
20240603,181900,188710671,1138,1138,1138,1138,0
20240603,181800,188710671,1138,1138,1138,1138,0
20240603,181700,188710671,1138,1138,1138,1138,0
20240603,181600,188710671,1138,1138,1138,1138,0
20240603,181500,188710671,1138,1138,1138,1138,0
20240603,181400,188710671,1138,1138,1138,1138,0
20240603,181300,188710671,1138,1138,1138,1138,0
20240603,181200,188710671,1138,1138,1138,1138,0
20240603,181100,188710671,1138,1138,1138,1138,0
20240603,181000,188710671,1138,1138,1138,1138,0
20240603,180900,188710671,1138,1138,1138,1138,0
20240603,180800,188710671,1138,1138,1138,1138,0
20240603,180700,188710671,1138,1138,1138,1138,0
20240603,180600,188710671,1138,1138,1138,1138,918
20240603,180500,188710671,1138,1138,1138,1138,0
20240603,180400,188710671,1138,1138,1138,1138,0
20240603,180300,188710671,1138,1138,1138,1138,0
20240603,180200,188710671,1138,1138,1138,1138,0
20240603,180100,188710671,1138,1138,1138,1138,0
20240603,180000,188710671,1138,1138,1138,1138,0
20240603,175900,188710671,1138,1138,1138,1138,0
20240603,175800,188710671,1138,1138,1138,1138,0
20240603,175700,188710671,1138,1138,1138,1138,0
20240603,175600,188710671,1138,1138,1138,1138,0
20240603,175500,188710671,1138,1138,1138,1138,0
20240603,175400,188710671,1138,1138,1138,1138,0
20240603,175300,188710671,1138,1138,1138,1138,0
20240603,175200,188710671,1138,1138,1138,1138,0
20240603,175100,188710671,1138,1138,1138,1138,0
20240603,175000,188710671,1138,1138,1138,1138,0
20240603,174900,188710671,1138,1138,1138,1138,0
20240603,174800,188710671,1138,1138,1138,1138,0
20240603,174700,188710671,1138,1138,1138,1138,0
20240603,174600,188710671,1138,1138,1138,1138,0
20240603,174500,188710671,1138,1138,1138,1138,0
20240603,174400,188710671,1138,1138,1138,1138,0
20240603,174300,188710671,1138,1138,1138,1138,0
20240603,174200,188710671,1138,1138,1138,1138,0
20240603,174100,188710671,1138,1138,1138,1138,0
20240603,174000,188710671,1138,1138,1138,1138,0
20240603,173900,188710671,1138,1138,1138,1138,0
20240603,173800,188710671,1138,1138,1138,1138,0
20240603,173700,188710671,1138,1138,1138,1138,0
20240603,173600,188710671,1138,1138,1138,1138,918
20240603,173500,188710671,1138,1138,1138,1138,0
20240603,173400,188710671,1138,1138,1138,1138,0
20240603,173300,188710671,1138,1138,1138,1138,0
20240603,173200,188710671,1138,1138,1138,1138,0
20240603,173100,188710671,1138,1138,1138,1138,0
20240603,173000,188710671,1138,1138,1138,1138,0
20240603,172900,188710671,1138,1138,1138,1138,0
20240603,172800,188710671,1138,1138,1138,1138,0
20240603,172700,188710671,1138,1138,1138,1138,0
20240603,172600,188710671,1138,1138,1138,1138,0
20240603,172500,188710671,1138,1138,1138,1138,0
20240603,172400,188710671,1138,1138,1138,1138,0
20240603,172300,188710671,1138,1138,1138,1138,0
20240603,172200,188710671,1138,1138,1138,1138,0
20240603,172100,188710671,1138,1138,1138,1138,0
20240603,172000,188710671,1138,1138,1138,1138,0
20240603,171900,188710671,1138,1138,1138,1138,0
20240603,171800,188710671,1138,1138,1138,1138,0
20240603,171700,188710671,1138,1138,1138,1138,0
20240603,171600,188710671,1138,1138,1138,1138,0
20240603,171500,188710671,1138,1138,1138,1138,0
20240603,171400,188710671,1138,1138,1138,1138,0
20240603,171300,188710671,1138,1138,1138,1138,0
20240603,171200,188710671,1138,1138,1138,1138,0
20240603,171100,188710671,1138,1138,1138,1138,0
20240603,171000,188710671,1138,1138,1138,1138,0
20240603,170900,188710671,1138,1138,1138,1138,0
20240603,170800,188710671,1138,1138,1138,1138,0
20240603,170700,188710671,1138,1138,1138,1138,0
20240603,170600,188710671,1138,1138,1138,1138,918
20240603,170500,188710671,1138,1138,1138,1138,0
20240603,170400,188710671,1138,1138,1138,1138,0
20240603,170300,188710671,1138,1138,1138,1138,0
20240603,170200,188710671,1138,1138,1138,1138,0
20240603,170100,188710671,1138,1138,1138,1138,0
20240603,170000,188710671,1138,1138,1138,1138,0
20240603,165900,188710671,1138,1138,1138,1138,0
20240603,165800,188710671,1138,1138,1138,1138,0
20240603,165700,188710671,1138,1138,1138,1138,0
20240603,165600,188710671,1138,1138,1138,1138,0
20240603,165500,188710671,1138,1138,1138,1138,0
20240603,165400,188710671,1138,1138,1138,1138,0
20240603,165300,188710671,1138,1138,1138,1138,0
20240603,165200,188710671,1138,1138,1138,1138,0
20240603,165100,188710671,1138,1138,1138,1138,0
20240603,165000,188710671,1138,1138,1138,1138,0
20240603,164900,188710671,1138,1138,1138,1138,0
20240603,164800,188710671,1138,1138,1138,1138,0
20240603,164700,188710671,1138,1138,1138,1138,0
20240603,164600,188710671,1138,1138,1138,1138,0
20240603,164500,188710671,1138,1138,1138,1138,0
20240603,164400,188710671,1138,1138,1138,1138,0
20240603,164300,188710671,1138,1138,1138,1138,0
20240603,164200,188710671,1138,1138,1138,1138,0
20240603,164100,188710671,1138,1138,1138,1138,0
20240603,164000,188710671,1138,1138,1138,1138,0
20240603,163900,188710671,1138,1138,1138,1138,0
20240603,163800,188710671,1138,1138,1138,1138,0
20240603,163700,188710671,1138,1138,1138,1138,0
20240603,163600,188710671,1138,1138,1138,1138,918
20240603,163500,188710671,1138,1138,1138,1138,0
20240603,163400,188710671,1138,1138,1138,1138,0
20240603,163300,188710671,1138,1138,1138,1138,0
20240603,163200,188710671,1138,1138,1138,1138,0
20240603,163100,188710671,1138,1138,1138,1138,0
20240603,163000,188710671,1138,1138,1138,1138,0
20240603,162900,188710671,1138,1138,1138,1138,0
20240603,162800,188710671,1138,1138,1138,1138,0
20240603,162700,188710671,1138,1138,1138,1138,0
20240603,162600,188710671,1138,1138,1138,1138,0
20240603,162500,188710671,1138,1138,1138,1138,0
20240603,162400,188710671,1138,1138,1138,1138,0
20240603,162300,188710671,1138,1138,1138,1138,0
20240603,162200,188710671,1138,1138,1138,1138,0
20240603,162100,188710671,1138,1138,1138,1138,0
20240603,162000,188710671,1138,1138,1138,1138,0
20240603,161900,188710671,1138,1138,1138,1138,0
20240603,161800,188710671,1138,1138,1138,1138,0
20240603,161700,188710671,1138,1138,1138,1138,0
20240603,161600,188710671,1138,1138,1138,1138,0
20240603,161500,188710671,1138,1138,1138,1138,0
20240603,161400,188710671,1138,1138,1138,1138,0
20240603,161300,188710671,1138,1138,1138,1138,0
20240603,161200,188710671,1138,1138,1138,1138,0
20240603,161100,188710671,1138,1138,1138,1138,0
20240603,161000,188710671,1138,1138,1138,1138,0
20240603,160900,188710671,1138,1138,1138,1138,0
20240603,160800,188710671,1138,1138,1138,1138,0
20240603,160700,188710671,1138,1138,1138,1138,0
20240603,160600,188710671,1138,1138,1138,1138,918
20240603,160500,188710671,1138,1138,1138,1138,0
20240603,160400,188710671,1138,1138,1138,1138,0
20240603,160300,188710671,1138,1138,1138,1138,0
20240603,160200,188710671,1138,1138,1138,1138,0
20240603,160100,188710671,1138,1138,1138,1138,0
20240603,160000,188710671,1138,1138,1138,1138,0
20240603,155900,188710671,1138,1138,1138,1138,0
20240603,155800,188710671,1138,1138,1138,1138,0
20240603,155700,188710671,1138,1138,1138,1138,0
20240603,155600,188710671,1138,1138,1138,1138,0
20240603,155500,188710671,1138,1138,1138,1138,0
20240603,155400,188710671,1138,1138,1138,1138,0
20240603,155300,188710671,1138,1138,1138,1138,0
20240603,155200,188710671,1138,1138,1138,1138,0
20240603,155100,188710671,1138,1138,1138,1138,0
20240603,155000,188710671,1138,1138,1138,1138,0
20240603,154900,188710671,1138,1138,1138,1138,0
20240603,154800,188710671,1138,1138,1138,1138,0
20240603,154700,188710671,1138,1138,1138,1138,0
20240603,154600,188710671,1138,1138,1138,1138,0
20240603,154500,188710671,1138,1138,1138,1138,0
20240603,154400,188710671,1138,1138,1138,1138,0
20240603,154300,188710671,1138,1138,1138,1138,0
20240603,154200,188710671,1138,1138,1138,1138,0
20240603,154100,188710671,1138,1138,1138,1138,0
20240603,154000,188710671,1138,1138,1138,1138,0
20240603,153900,188710671,1138,1138,1138,1138,0
20240603,153800,188710671,1138,1138,1138,1138,0
20240603,153700,188710671,1138,1138,1138,1138,0
20240603,153600,188710671,1138,1138,1138,1138,918
20240603,153500,188710671,1138,1138,1138,1138,0
20240603,153400,188710671,1138,1138,1138,1138,0
20240603,153300,188710671,1138,1138,1138,1138,0
20240603,153200,188710671,1138,1138,1138,1138,0
20240603,153100,188710671,1138,1138,1138,1138,0
20240603,153000,188710671,1138,1138,1138,1138,918
20240603,152900,187665987,1132,1132,1132,1132,0
20240603,152800,187665987,1132,1132,1132,1132,0
20240603,152700,187665987,1132,1132,1132,1132,0
20240603,152600,187665987,1132,1132,1132,1132,0
20240603,152500,187665987,1132,1132,1132,1132,0
20240603,152400,187665987,1132,1132,1132,1132,0
20240603,152300,187665987,1132,1132,1132,1132,0
20240603,152200,187665987,1132,1132,1132,1132,0
20240603,152100,187665987,1132,1132,1132,1132,0
20240603,152000,187665987,1132,1132,1132,1132,0
20240603,151900,187665987,1132,1132,1135,1132,1349
20240603,151800,186138904,1135,1135,1135,1135,0
20240603,151700,186138904,1135,1135,1135,1135,0
20240603,151600,186138904,1135,1135,1135,1135,0
20240603,151500,186138904,1135,1135,1135,1135,0
20240603,151400,186138904,1135,1135,1135,1135,0
20240603,151300,186138904,1135,1135,1135,1135,0
20240603,151200,186138904,1135,1135,1135,1135,0
20240603,151100,186138904,1135,1135,1135,1135,10
20240603,151000,186127554,1133,1132,1133,1132,780
20240603,150900,185244563,1133,1133,1133,1133,100
20240603,150800,185131263,1133,1133,1133,1133,0
20240603,150700,185131263,1133,1133,1133,1133,3
20240603,150600,185127864,1136,1136,1136,1136,1
20240603,150500,185126728,1138,1138,1138,1138,0
20240603,150400,185126728,1138,1138,1138,1138,0
20240603,150300,185126728,1138,1138,1138,1138,0
20240603,150200,185126728,1138,1138,1138,1138,0
20240603,150100,185126728,1138,1138,1138,1138,0
20240603,150000,185126728,1138,1138,1138,1138,0
20240603,145900,185126728,1138,1138,1138,1138,0
20240603,145800,185126728,1138,1138,1138,1138,0
20240603,145700,185126728,1138,1138,1138,1138,0
20240603,145600,185126728,1138,1138,1138,1138,0
20240603,145500,185126728,1138,1138,1138,1138,0
20240603,145400,185126728,1138,1138,1138,1138,0
20240603,145300,185126728,1138,1138,1138,1138,0
20240603,145200,185126728,1138,1138,1138,1138,0
20240603,145100,185126728,1138,1138,1138,1138,0
20240603,145000,185126728,1138,1138,1138,1138,0
20240603,144900,185126728,1138,1138,1138,1138,0
20240603,144800,185126728,1138,1138,1138,1138,0
20240603,144700,185126728,1138,1138,1138,1138,0
20240603,144600,185126728,1138,1138,1138,1138,0
20240603,144500,185126728,1138,1138,1138,1138,0
20240603,144400,185126728,1138,1138,1138,1138,1
20240603,144300,185125590,1138,1138,1138,1138,1
20240603,144200,185124452,1132,1132,1132,1132,0
20240603,144100,185124452,1132,1132,1132,1132,1
20240603,144000,185123320,1138,1138,1138,1138,0
20240603,143900,185123320,1138,1138,1138,1138,0
20240603,143800,185123320,1138,1138,1138,1138,0
20240603,143700,185123320,1138,1134,1138,1133,516
20240603,143600,184538627,1138,1138,1138,1138,1
20240603,143500,184537489,1134,1134,1134,1134,0
20240603,143400,184537489,1134,1134,1134,1134,235
20240603,143300,184270999,1140,1140,1140,1140,0
20240603,143200,184270999,1140,1140,1140,1140,0
20240603,143100,184270999,1140,1140,1140,1140,0
20240603,143000,184270999,1140,1140,1140,1140,0
20240603,142900,184270999,1140,1140,1140,1140,0
20240603,142800,184270999,1140,1140,1140,1140,0
20240603,142700,184270999,1140,1140,1140,1140,0
20240603,142600,184270999,1140,1140,1140,1140,1
20240603,142500,184269859,1133,1133,1133,1133,0
20240603,142400,184269859,1133,1147,1147,1133,1766
20240603,142300,182268439,1136,1136,1136,1136,0
20240603,142200,182268439,1136,1136,1136,1136,0
20240603,142100,182268439,1136,1137,1137,1136,80
20240603,142000,182177539,1136,1136,1136,1136,0
20240603,141900,182177539,1136,1136,1136,1136,0
20240603,141800,182177539,1136,1136,1136,1136,0
20240603,141700,182177539,1136,1136,1136,1136,0
20240603,141600,182177539,1136,1136,1136,1136,2
20240603,141500,182175267,1148,1148,1148,1148,1
20240603,141400,182174119,1149,1149,1149,1149,0
20240603,141300,182174119,1149,1149,1149,1149,0
20240603,141200,182174119,1149,1149,1149,1149,0
20240603,141100,182174119,1149,1149,1149,1149,0
20240603,141000,182174119,1149,1149,1149,1149,0
20240603,140900,182174119,1149,1149,1149,1149,0
20240603,140800,182174119,1149,1149,1149,1149,0
20240603,140700,182174119,1149,1132,1149,1132,644
20240603,140600,181438355,1138,1138,1138,1138,0
20240603,140500,181438355,1138,1138,1138,1138,0
20240603,140400,181438355,1138,1138,1138,1138,0
20240603,140300,181438355,1138,1138,1138,1138,0
20240603,140200,181438355,1138,1139,1139,1138,206
20240603,140100,181203747,1144,1144,1144,1144,0
20240603,140000,181203747,1144,1144,1144,1144,0
20240603,135900,181203747,1144,1144,1144,1144,0
20240603,135800,181203747,1144,1144,1144,1144,0
20240603,135700,181203747,1144,1141,1144,1141,4
20240603,135600,181199177,1139,1139,1139,1139,0
20240603,135500,181199177,1139,1139,1139,1139,0
20240603,135400,181199177,1139,1139,1139,1139,1000
20240603,135300,180060177,1139,1139,1139,1139,0
20240603,135200,180060177,1139,1139,1139,1139,1317
20240603,135100,178560114,1139,1140,1140,1139,3409
20240603,135000,174673955,1140,1146,1146,1140,3526
20240603,134900,170649442,1149,1149,1149,1149,0
20240603,134800,170649442,1149,1149,1149,1149,0
20240603,134700,170649442,1149,1149,1149,1149,1
20240603,134600,170648293,1149,1149,1149,1149,0
20240603,134500,170648293,1149,1149,1149,1149,0
20240603,134400,170648293,1149,1149,1149,1149,0
20240603,134300,170648293,1149,1149,1149,1149,0
20240603,134200,170648293,1149,1149,1149,1149,0
20240603,134100,170648293,1149,1149,1149,1149,6
20240603,134000,170641399,1149,1149,1149,1149,0
20240603,133900,170641399,1149,1149,1149,1149,0
20240603,133800,170641399,1149,1149,1149,1149,20
20240603,133700,170618419,1149,1149,1149,1149,0
20240603,133600,170618419,1149,1149,1149,1149,0
20240603,133500,170618419,1149,1149,1149,1149,0
20240603,133400,170618419,1149,1149,1149,1149,1
20240603,133300,170617270,1144,1144,1144,1144,0
20240603,133200,170617270,1144,1144,1144,1144,38
20240603,133100,170573798,1144,1144,1144,1144,0
20240603,133000,170573798,1144,1144,1144,1144,0
20240603,132900,170573798,1144,1144,1144,1144,0
20240603,132800,170573798,1144,1144,1144,1144,0
20240603,132700,170573798,1144,1144,1144,1144,0
20240603,132600,170573798,1144,1144,1144,1144,0
20240603,132500,170573798,1144,1144,1144,1144,162
20240603,132400,170388470,1144,1144,1144,1144,0
20240603,132300,170388470,1144,1144,1144,1144,3
20240603,132200,170385038,1148,1148,1148,1148,1
20240603,132100,170383890,1144,1144,1144,1144,1
20240603,132000,170382746,1147,1147,1147,1147,0
20240603,131900,170382746,1147,1147,1147,1147,0
20240603,131800,170382746,1147,1147,1147,1147,0
20240603,131700,170382746,1147,1146,1147,1146,5
20240603,131600,170377012,1143,1143,1143,1143,0
20240603,131500,170377012,1143,1143,1143,1143,7
20240603,131400,170369011,1143,1143,1143,1143,9
20240603,131300,170358724,1143,1143,1143,1143,1362
20240603,131200,168801958,1149,1149,1149,1149,0
20240603,131100,168801958,1149,1149,1149,1149,5
20240603,131000,168796213,1149,1143,1149,1143,477
20240603,130900,168250846,1143,1143,1143,1143,1
20240603,130800,168249703,1143,1143,1143,1143,0
20240603,130700,168249703,1143,1143,1143,1143,15
20240603,130600,168232558,1139,1138,1139,1138,373
20240603,130500,167808064,1138,1138,1138,1138,0
20240603,130400,167808064,1138,1138,1138,1138,15
20240603,130300,167790994,1137,1137,1137,1137,0
20240603,130200,167790994,1137,1137,1137,1137,58
20240603,130100,167725048,1138,1136,1138,1136,197
20240603,130000,167501137,1136,1136,1136,1136,0
20240603,125900,167501137,1136,1136,1136,1136,0
20240603,125800,167501137,1136,1136,1136,1136,1
20240603,125700,167500001,1138,1138,1138,1138,0
20240603,125600,167500001,1138,1138,1138,1138,0
20240603,125500,167500001,1138,1138,1138,1138,0
20240603,125400,167500001,1138,1138,1138,1138,0
20240603,125300,167500001,1138,1138,1138,1138,0
20240603,125200,167500001,1138,1138,1138,1138,0
20240603,125100,167500001,1138,1138,1138,1138,0
20240603,125000,167500001,1138,1138,1138,1138,0
20240603,124900,167500001,1138,1138,1138,1138,0
20240603,124800,167500001,1138,1138,1138,1138,0
20240603,124700,167500001,1138,1138,1138,1138,0
20240603,124600,167500001,1138,1138,1138,1138,0
20240603,124500,167500001,1138,1138,1138,1138,0
20240603,124400,167500001,1138,1138,1138,1138,0
20240603,124300,167500001,1138,1138,1138,1138,0
20240603,124200,167500001,1138,1138,1138,1138,0
20240603,124100,167500001,1138,1138,1138,1138,0
20240603,124000,167500001,1138,1138,1138,1138,0
20240603,123900,167500001,1138,1138,1138,1138,12
20240603,123800,167486345,1137,1137,1137,1137,10
20240603,123700,167474975,1137,1137,1137,1137,5
20240603,123600,167469290,1137,1137,1137,1137,1259
20240603,123500,166037807,1138,1137,1138,1137,536
20240603,123400,165428345,1137,1137,1137,1137,2
20240603,123300,165426071,1137,1137,1137,1137,0
20240603,123200,165426071,1137,1137,1137,1137,0
20240603,123100,165426071,1137,1137,1137,1137,0
20240603,123000,165426071,1137,1137,1137,1137,0
20240603,122900,165426071,1137,1137,1137,1137,0
20240603,122800,165426071,1137,1137,1137,1137,8
20240603,122700,165416975,1130,1130,1130,1130,1230
20240603,122600,164027075,1137,1137,1137,1137,0
20240603,122500,164027075,1137,1137,1137,1137,0
20240603,122400,164027075,1137,1137,1137,1137,0
20240603,122300,164027075,1137,1137,1137,1137,0
20240603,122200,164027075,1137,1137,1137,1137,0
20240603,122100,164027075,1137,1137,1137,1137,0
20240603,122000,164027075,1137,1137,1137,1137,0
20240603,121900,164027075,1137,1137,1137,1137,0
20240603,121800,164027075,1137,1137,1137,1137,0
20240603,121700,164027075,1137,1137,1137,1137,0
20240603,121600,164027075,1137,1137,1137,1137,0
20240603,121500,164027075,1137,1137,1137,1137,0
20240603,121400,164027075,1137,1137,1137,1137,0
20240603,121300,164027075,1137,1137,1137,1137,0
20240603,121200,164027075,1137,1137,1137,1137,1
20240603,121100,164025938,1130,1130,1130,1130,0
20240603,121000,164025938,1130,1130,1130,1130,0
20240603,120900,164025938,1130,1130,1130,1130,0
20240603,120800,164025938,1130,1130,1130,1130,0
20240603,120700,164025938,1130,1130,1130,1130,0
20240603,120600,164025938,1130,1130,1130,1130,0
20240603,120500,164025938,1130,1130,1130,1130,1
20240603,120400,164024808,1130,1130,1130,1130,18
20240603,120300,164004468,1130,1130,1130,1130,2
20240603,120200,164002208,1130,1131,1131,1130,867
20240603,120100,163022339,1131,1131,1131,1131,0
20240603,120000,163022339,1131,1131,1131,1131,2
20240603,115900,163020077,1130,1130,1130,1130,0
20240603,115800,163020077,1130,1130,1130,1130,0
20240603,115700,163020077,1130,1133,1133,1130,24
20240603,115600,162992909,1149,1149,1149,1149,0
20240603,115500,162992909,1149,1149,1149,1149,0
20240603,115400,162992909,1149,1149,1149,1149,0
20240603,115300,162992909,1149,1149,1149,1149,0
20240603,115200,162992909,1149,1149,1149,1149,0
20240603,115100,162992909,1149,1149,1149,1149,0
20240603,115000,162992909,1149,1149,1149,1149,0
20240603,114900,162992909,1149,1149,1149,1149,0
20240603,114800,162992909,1149,1149,1149,1149,7
20240603,114700,162984866,1143,1143,1143,1143,5
20240603,114600,162979151,1149,1149,1149,1149,0
20240603,114500,162979151,1149,1149,1149,1149,0
20240603,114400,162979151,1149,1149,1149,1149,0
20240603,114300,162979151,1149,1149,1149,1149,0
20240603,114200,162979151,1149,1149,1149,1149,1
20240603,114100,162978002,1143,1133,1143,1133,154
20240603,114000,162803480,1143,1143,1143,1143,0
20240603,113900,162803480,1143,1143,1143,1143,0
20240603,113800,162803480,1143,1143,1143,1143,0
20240603,113700,162803480,1143,1132,1143,1132,596
20240603,113600,162128544,1132,1132,1132,1132,269
20240603,113500,161824036,1133,1134,1134,1133,258
20240603,113400,161531657,1134,1135,1135,1134,265
20240603,113300,161230933,1135,1135,1135,1135,0
20240603,113200,161230933,1135,1135,1135,1135,36
20240603,113100,161190073,1135,1135,1135,1135,19
20240603,113000,161168508,1150,1150,1150,1150,0
20240603,112900,161168508,1150,1150,1150,1150,0
20240603,112800,161168508,1150,1150,1150,1150,0
20240603,112700,161168508,1150,1150,1150,1150,0
20240603,112600,161168508,1150,1150,1150,1150,24
20240603,112500,161140908,1135,1135,1135,1135,30
20240603,112400,161106858,1159,1140,1159,1140,2300
20240603,112300,158474014,1140,1140,1140,1140,0
20240603,112200,158474014,1140,1140,1140,1140,0
20240603,112100,158474014,1140,1140,1140,1140,0
20240603,112000,158474014,1140,1140,1140,1140,0
20240603,111900,158474014,1140,1140,1140,1140,0
20240603,111800,158474014,1140,1140,1140,1140,0
20240603,111700,158474014,1140,1139,1140,1139,32
20240603,111600,158437537,1139,1139,1139,1139,22
20240603,111500,158412479,1139,1139,1139,1139,0
20240603,111400,158412479,1139,1139,1139,1139,0
20240603,111300,158412479,1139,1139,1139,1139,10
20240603,111200,158401089,1136,1136,1136,1136,116
20240603,111100,158269313,1136,1136,1136,1136,19
20240603,111000,158247729,1136,1136,1136,1136,0
20240603,110900,158247729,1136,1136,1136,1136,0
20240603,110800,158247729,1136,1136,1136,1136,0
20240603,110700,158247729,1136,1136,1136,1136,0
20240603,110600,158247729,1136,1136,1136,1136,3
20240603,110500,158244321,1136,1136,1136,1136,0
20240603,110400,158244321,1136,1136,1136,1136,127
20240603,110300,158100049,1141,1141,1141,1141,0
20240603,110200,158100049,1141,1141,1141,1141,0
20240603,110100,158100049,1141,1141,1141,1141,1
20240603,110000,158098908,1140,1140,1140,1140,16
20240603,105900,158080668,1139,1140,1140,1139,3
20240603,105800,158077249,1141,1141,1141,1141,0
20240603,105700,158077249,1141,1141,1141,1141,0
20240603,105600,158077249,1141,1141,1141,1141,0
20240603,105500,158077249,1141,1141,1141,1141,0
20240603,105400,158077249,1141,1141,1141,1141,0
20240603,105300,158077249,1141,1141,1141,1141,200
20240603,105200,157849049,1142,1142,1142,1142,2
20240603,105100,157846765,1142,1142,1142,1142,0
20240603,105000,157846765,1142,1142,1142,1142,0
20240603,104900,157846765,1142,1142,1142,1142,0
20240603,104800,157846765,1142,1142,1142,1142,1
20240603,104700,157845623,1133,1133,1133,1133,1
20240603,104600,157844490,1133,1134,1134,1133,975
20240603,104500,156739749,1144,1144,1144,1144,30
20240603,104400,156705429,1143,1143,1143,1143,75
20240603,104300,156619704,1143,1143,1143,1143,0
20240603,104200,156619704,1143,1143,1143,1143,0
20240603,104100,156619704,1143,1143,1143,1143,2
20240603,104000,156617418,1134,1134,1134,1134,0
20240603,103900,156617418,1134,1134,1134,1134,2
20240603,103800,156615150,1133,1133,1133,1133,2
20240603,103700,156612884,1132,1142,1142,1132,84
20240603,103600,156517166,1146,1146,1146,1146,0
20240603,103500,156517166,1146,1146,1146,1146,5
20240603,103400,156511436,1146,1146,1146,1146,0
20240603,103300,156511436,1146,1146,1146,1146,0
20240603,103200,156511436,1146,1146,1146,1146,0
20240603,103100,156511436,1146,1146,1146,1146,0
20240603,103000,156511436,1146,1146,1146,1146,0
20240603,102900,156511436,1146,1146,1146,1146,3
20240603,102800,156507998,1149,1149,1149,1149,0
20240603,102700,156507998,1149,1149,1149,1149,0
20240603,102600,156507998,1149,1149,1149,1149,0
20240603,102500,156507998,1149,1149,1149,1149,0
20240603,102400,156507998,1149,1149,1149,1149,30
20240603,102300,156473528,1142,1142,1142,1142,377
20240603,102200,156042994,1142,1136,1142,1132,935
20240603,102100,154983308,1153,1153,1153,1153,1
20240603,102000,154982155,1139,1139,1139,1139,0
20240603,101900,154982155,1139,1138,1139,1138,991
20240603,101800,153854336,1135,1135,1135,1135,0
20240603,101700,153854336,1135,1135,1135,1135,0
20240603,101600,153854336,1135,1135,1135,1135,13
20240603,101500,153839581,1127,1127,1127,1127,1133
20240603,101400,152562690,1127,1138,1138,1127,525
20240603,101300,151965512,1127,1132,1132,1127,2778
20240603,101200,148833275,1140,1140,1140,1140,0
20240603,101100,148833275,1140,1140,1140,1140,0
20240603,101000,148833275,1140,1140,1140,1140,0
20240603,100900,148833275,1140,1144,1144,1140,384
20240603,100800,148394756,1148,1148,1148,1148,81
20240603,100700,148301768,1150,1148,1150,1148,169
20240603,100600,148107656,1148,1148,1148,1148,3
20240603,100500,148104212,1152,1152,1152,1152,0
20240603,100400,148104212,1152,1152,1152,1152,0
20240603,100300,148104212,1152,1152,1152,1152,0
20240603,100200,148104212,1152,1149,1152,1149,543
20240603,100100,147479238,1152,1152,1152,1152,0
20240603,100000,147479238,1152,1152,1152,1152,0
20240603,095900,147479238,1152,1152,1152,1152,0
20240603,095800,147479238,1152,1152,1152,1152,0
20240603,095700,147479238,1152,1152,1152,1152,0
20240603,095600,147479238,1152,1145,1152,1145,347
20240603,095500,147081783,1154,1156,1156,1154,296
20240603,095400,146739809,1157,1157,1157,1157,200
20240603,095300,146508409,1157,1157,1157,1157,667
20240603,095200,145736690,1168,1162,1168,1157,192
20240603,095100,145513826,1162,1162,1162,1162,500
20240603,095000,144932826,1176,1176,1176,1176,5
20240603,094900,144926946,1180,1182,1182,1156,2748
20240603,094800,141712159,1183,1180,1191,1177,701
20240603,094700,140885890,1193,1194,1195,1179,1000
20240603,094600,139693951,1194,1194,1195,1179,2522
20240603,094500,136683645,1195,1168,1195,1168,9005
20240603,094400,126110815,1169,1164,1169,1164,1057
20240603,094300,124876714,1164,1164,1164,1155,52
20240603,094200,124816564,1167,1167,1167,1167,1
20240603,094100,124815397,1168,1167,1168,1167,908
20240603,094000,123755753,1167,1167,1167,1167,100
20240603,093900,123639053,1167,1150,1167,1150,1157
20240603,093800,122307908,1150,1140,1150,1140,327
20240603,093700,121934146,1143,1143,1143,1143,2
20240603,093600,121931860,1143,1143,1143,1143,0
20240603,093500,121931860,1143,1142,1143,1142,5000
20240603,093400,116221636,1142,1142,1142,1142,2
20240603,093300,116219352,1143,1143,1143,1143,363
20240603,093200,115804443,1143,1129,1143,1129,1379
20240603,093100,114243129,1125,1125,1125,1125,1223
20240603,093000,112867254,1119,1119,1119,1119,0
20240603,092900,112867254,1119,1119,1119,1119,0
20240603,092800,112867254,1119,1119,1119,1119,874
20240603,092700,111889248,1119,1119,1119,1119,123
20240603,092600,111751611,1125,1125,1125,1125,0
20240603,092500,111751611,1125,1125,1125,1125,0
20240603,092400,111751611,1125,1125,1125,1125,1
20240603,092300,111750486,1119,1119,1119,1119,10
20240603,092200,111739296,1129,1124,1129,1124,1000
20240603,092100,110612533,1129,1129,1129,1116,507
20240603,092000,110046638,1117,1119,1119,1117,30910
20240603,091900,75520086,1129,1129,1129,1129,100
20240603,091800,75407186,1121,1121,1121,1121,0
20240603,091700,75407186,1121,1121,1121,1121,0
20240603,091600,75407186,1121,1121,1121,1121,2
20240603,091500,75404944,1121,1121,1121,1121,0
20240603,091400,75404944,1121,1121,1121,1121,0
20240603,091300,75404944,1121,1121,1121,1121,2000
20240603,091200,73162944,1116,1116,1116,1116,0
20240603,091100,73162944,1116,1119,1130,1116,32872
20240603,091000,36442929,1119,1118,1126,1115,4780
20240603,090900,31082926,1121,1118,1121,1115,2512
20240603,090800,28275439,1118,1123,1123,1118,3898
20240603,090700,23912640,1119,1119,1119,1119,120
20240603,090600,23778360,1118,1119,1119,1118,431
20240603,090500,23296301,1119,1131,1131,1118,5334
20240603,090400,17320716,1131,1145,1145,1126,660
20240603,090300,16572490,1150,1169,1169,1149,1260
20240603,090200,15118270,1169,1176,1176,1169,1652
20240603,090100,13185682,1175,1184,1198,1169,4642
20240603,090000,7659498,1198,1198,1198,1182,6397