stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,191900,127881495,603,603,603,603,1105
20240604,191800,127881495,603,603,603,603,0
20240604,191700,127881495,603,603,603,603,0
20240604,191600,127881495,603,603,603,603,0
20240604,191500,127881495,603,603,603,603,0
20240604,191400,127881495,603,603,603,603,0
20240604,191300,127881495,603,603,603,603,0
20240604,191200,127881495,603,603,603,603,0
20240604,191100,127881495,603,603,603,603,0
20240604,191000,127881495,603,603,603,603,0
20240604,190900,127881495,603,603,603,603,0
20240604,190800,127881495,603,603,603,603,0
20240604,190700,127881495,603,603,603,603,0
20240604,190600,127881495,603,603,603,603,0
20240604,190500,127881495,603,603,603,603,0
20240604,190400,127881495,603,603,603,603,0
20240604,190300,127881495,603,603,603,603,0
20240604,190200,127881495,603,603,603,603,0
20240604,190100,127881495,603,603,603,603,0
20240604,190000,127881495,603,603,603,603,0
20240604,185900,127881495,603,603,603,603,0
20240604,185800,127881495,603,603,603,603,0
20240604,185700,127881495,603,603,603,603,0
20240604,185600,127881495,603,603,603,603,0
20240604,185500,127881495,603,603,603,603,0
20240604,185400,127881495,603,603,603,603,0
20240604,185300,127881495,603,603,603,603,0
20240604,185200,127881495,603,603,603,603,0
20240604,185100,127881495,603,603,603,603,0
20240604,185000,127881495,603,603,603,603,0
20240604,184900,127881495,603,603,603,603,1105
20240604,184800,127881495,603,603,603,603,0
20240604,184700,127881495,603,603,603,603,0
20240604,184600,127881495,603,603,603,603,0
20240604,184500,127881495,603,603,603,603,0
20240604,184400,127881495,603,603,603,603,0
20240604,184300,127881495,603,603,603,603,0
20240604,184200,127881495,603,603,603,603,0
20240604,184100,127881495,603,603,603,603,0
20240604,184000,127881495,603,603,603,603,0
20240604,183900,127881495,603,603,603,603,0
20240604,183800,127881495,603,603,603,603,0
20240604,183700,127881495,603,603,603,603,0
20240604,183600,127881495,603,603,603,603,0
20240604,183500,127881495,603,603,603,603,0
20240604,183400,127881495,603,603,603,603,0
20240604,183300,127881495,603,603,603,603,0
20240604,183200,127881495,603,603,603,603,0
20240604,183100,127881495,603,603,603,603,0
20240604,183000,127881495,603,603,603,603,0
20240604,182900,127881495,603,603,603,603,0
20240604,182800,127881495,603,603,603,603,0
20240604,182700,127881495,603,603,603,603,0
20240604,182600,127881495,603,603,603,603,0
20240604,182500,127881495,603,603,603,603,0
20240604,182400,127881495,603,603,603,603,0
20240604,182300,127881495,603,603,603,603,0
20240604,182200,127881495,603,603,603,603,0
20240604,182100,127881495,603,603,603,603,0
20240604,182000,127881495,603,603,603,603,0
20240604,181900,127881495,603,603,603,603,1105
20240604,181800,127881495,603,603,603,603,0
20240604,181700,127881495,603,603,603,603,0
20240604,181600,127881495,603,603,603,603,0
20240604,181500,127881495,603,603,603,603,0
20240604,181400,127881495,603,603,603,603,0
20240604,181300,127881495,603,603,603,603,0
20240604,181200,127881495,603,603,603,603,0
20240604,181100,127881495,603,603,603,603,0
20240604,181000,127881495,603,603,603,603,0
20240604,180900,127881495,603,603,603,603,0
20240604,180800,127881495,603,603,603,603,0
20240604,180700,127881495,603,603,603,603,0
20240604,180600,127881495,603,603,603,603,0
20240604,180500,127881495,603,603,603,603,0
20240604,180400,127881495,603,603,603,603,0
20240604,180300,127881495,603,603,603,603,0
20240604,180200,127881495,603,603,603,603,0
20240604,180100,127881495,603,603,603,603,0
20240604,180000,127881495,603,603,603,603,0
20240604,175900,127881495,603,603,603,603,0
20240604,175800,127881495,603,603,603,603,0
20240604,175700,127881495,603,603,603,603,0
20240604,175600,127881495,603,603,603,603,0
20240604,175500,127881495,603,603,603,603,0
20240604,175400,127881495,603,603,603,603,0
20240604,175300,127881495,603,603,603,603,0
20240604,175200,127881495,603,603,603,603,0
20240604,175100,127881495,603,603,603,603,0
20240604,175000,127881495,603,603,603,603,0
20240604,174900,127881495,603,603,603,603,1105
20240604,174800,127881495,603,603,603,603,0
20240604,174700,127881495,603,603,603,603,0
20240604,174600,127881495,603,603,603,603,0
20240604,174500,127881495,603,603,603,603,0
20240604,174400,127881495,603,603,603,603,0
20240604,174300,127881495,603,603,603,603,0
20240604,174200,127881495,603,603,603,603,0
20240604,174100,127881495,603,603,603,603,0
20240604,174000,127881495,603,603,603,603,0
20240604,173900,127881495,603,603,603,603,0
20240604,173800,127881495,603,603,603,603,0
20240604,173700,127881495,603,603,603,603,0
20240604,173600,127881495,603,603,603,603,0
20240604,173500,127881495,603,603,603,603,0
20240604,173400,127881495,603,603,603,603,0
20240604,173300,127881495,603,603,603,603,0
20240604,173200,127881495,603,603,603,603,0
20240604,173100,127881495,603,603,603,603,0
20240604,173000,127881495,603,603,603,603,0
20240604,172900,127881495,603,603,603,603,0
20240604,172800,127881495,603,603,603,603,0
20240604,172700,127881495,603,603,603,603,0
20240604,172600,127881495,603,603,603,603,0
20240604,172500,127881495,603,603,603,603,0
20240604,172400,127881495,603,603,603,603,0
20240604,172300,127881495,603,603,603,603,0
20240604,172200,127881495,603,603,603,603,0
20240604,172100,127881495,603,603,603,603,0
20240604,172000,127881495,603,603,603,603,0
20240604,171900,127881495,603,603,603,603,1105
20240604,171800,127881495,603,603,603,603,0
20240604,171700,127881495,603,603,603,603,0
20240604,171600,127881495,603,603,603,603,0
20240604,171500,127881495,603,603,603,603,0
20240604,171400,127881495,603,603,603,603,0
20240604,171300,127881495,603,603,603,603,0
20240604,171200,127881495,603,603,603,603,0
20240604,171100,127881495,603,603,603,603,0
20240604,171000,127881495,603,603,603,603,0
20240604,170900,127881495,603,603,603,603,0
20240604,170800,127881495,603,603,603,603,0
20240604,170700,127881495,603,603,603,603,0
20240604,170600,127881495,603,603,603,603,0
20240604,170500,127881495,603,603,603,603,0
20240604,170400,127881495,603,603,603,603,0
20240604,170300,127881495,603,603,603,603,0
20240604,170200,127881495,603,603,603,603,0
20240604,170100,127881495,603,603,603,603,0
20240604,170000,127881495,603,603,603,603,0
20240604,165900,127881495,603,603,603,603,0
20240604,165800,127881495,603,603,603,603,0
20240604,165700,127881495,603,603,603,603,0
20240604,165600,127881495,603,603,603,603,0
20240604,165500,127881495,603,603,603,603,0
20240604,165400,127881495,603,603,603,603,0
20240604,165300,127881495,603,603,603,603,0
20240604,165200,127881495,603,603,603,603,0
20240604,165100,127881495,603,603,603,603,0
20240604,165000,127881495,603,603,603,603,0
20240604,164900,127881495,603,603,603,603,1105
20240604,164800,127881495,603,603,603,603,0
20240604,164700,127881495,603,603,603,603,0
20240604,164600,127881495,603,603,603,603,0
20240604,164500,127881495,603,603,603,603,0
20240604,164400,127881495,603,603,603,603,0
20240604,164300,127881495,603,603,603,603,0
20240604,164200,127881495,603,603,603,603,0
20240604,164100,127881495,603,603,603,603,0
20240604,164000,127881495,603,603,603,603,0
20240604,163900,127881495,603,603,603,603,0
20240604,163800,127881495,603,603,603,603,0
20240604,163700,127881495,603,603,603,603,0
20240604,163600,127881495,603,603,603,603,0
20240604,163500,127881495,603,603,603,603,0
20240604,163400,127881495,603,603,603,603,0
20240604,163300,127881495,603,603,603,603,0
20240604,163200,127881495,603,603,603,603,0
20240604,163100,127881495,603,603,603,603,0
20240604,163000,127881495,603,603,603,603,0
20240604,162900,127881495,603,603,603,603,0
20240604,162800,127881495,603,603,603,603,0
20240604,162700,127881495,603,603,603,603,0
20240604,162600,127881495,603,603,603,603,0
20240604,162500,127881495,603,603,603,603,0
20240604,162400,127881495,603,603,603,603,0
20240604,162300,127881495,603,603,603,603,0
20240604,162200,127881495,603,603,603,603,0
20240604,162100,127881495,603,603,603,603,0
20240604,162000,127881495,603,603,603,603,0
20240604,161900,127881495,603,603,603,603,1105
20240604,161800,127881495,603,603,603,603,0
20240604,161700,127881495,603,603,603,603,0
20240604,161600,127881495,603,603,603,603,0
20240604,161500,127881495,603,603,603,603,0
20240604,161400,127881495,603,603,603,603,0
20240604,161300,127881495,603,603,603,603,0
20240604,161200,127881495,603,603,603,603,0
20240604,161100,127881495,603,603,603,603,0
20240604,161000,127881495,603,603,603,603,0
20240604,160900,127881495,603,603,603,603,0
20240604,160800,127881495,603,603,603,603,0
20240604,160700,127881495,603,603,603,603,0
20240604,160600,127881495,603,603,603,603,0
20240604,160500,127881495,603,603,603,603,0
20240604,160400,127881495,603,603,603,603,0
20240604,160300,127881495,603,603,603,603,0
20240604,160200,127881495,603,603,603,603,0
20240604,160100,127881495,603,603,603,603,0
20240604,160000,127881495,603,603,603,603,0
20240604,155900,127881495,603,603,603,603,0
20240604,155800,127881495,603,603,603,603,0
20240604,155700,127881495,603,603,603,603,0
20240604,155600,127881495,603,603,603,603,0
20240604,155500,127881495,603,603,603,603,0
20240604,155400,127881495,603,603,603,603,0
20240604,155300,127881495,603,603,603,603,0
20240604,155200,127881495,603,603,603,603,0
20240604,155100,127881495,603,603,603,603,0
20240604,155000,127881495,603,603,603,603,0
20240604,154900,127881495,603,603,603,603,1105
20240604,154800,127881495,603,603,603,603,0
20240604,154700,127881495,603,603,603,603,0
20240604,154600,127881495,603,603,603,603,0
20240604,154500,127881495,603,603,603,603,0
20240604,154400,127881495,603,603,603,603,0
20240604,154300,127881495,603,603,603,603,0
20240604,154200,127881495,603,603,603,603,0
20240604,154100,127881495,603,603,603,603,0
20240604,154000,127881495,603,603,603,603,0
20240604,153900,127881495,603,603,603,603,0
20240604,153800,127881495,603,603,603,603,0
20240604,153700,127881495,603,603,603,603,0
20240604,153600,127881495,603,603,603,603,0
20240604,153500,127881495,603,603,603,603,0
20240604,153400,127881495,603,603,603,603,0
20240604,153300,127881495,603,603,603,603,0
20240604,153200,127881495,603,603,603,603,0
20240604,153100,127881495,603,603,603,603,0
20240604,153000,127881495,603,603,603,603,1105
20240604,152900,127215180,600,600,600,600,0
20240604,152800,127215180,600,600,600,600,0
20240604,152700,127215180,600,600,600,600,0
20240604,152600,127215180,600,600,600,600,0
20240604,152500,127215180,600,600,600,600,0
20240604,152400,127215180,600,600,600,600,0
20240604,152300,127215180,600,600,600,600,0
20240604,152200,127215180,600,600,600,600,0
20240604,152100,127215180,600,600,600,600,0
20240604,152000,127215180,600,600,600,600,0
20240604,151900,127215180,600,600,600,600,0
20240604,151800,127215180,600,600,600,600,0
20240604,151700,127215180,600,600,600,600,0
20240604,151600,127215180,600,599,600,599,9596
20240604,151500,121457590,599,599,599,599,0
20240604,151400,121457590,599,599,599,599,0
20240604,151300,121457590,599,595,599,595,3
20240604,151200,121455801,598,598,598,598,42
20240604,151100,121430685,598,598,598,598,0
20240604,151000,121430685,598,598,598,598,0
20240604,150900,121430685,598,598,598,598,0
20240604,150800,121430685,598,599,599,598,2
20240604,150700,121429488,597,597,600,597,16939
20240604,150600,111316650,600,600,600,600,215
20240604,150500,111187650,600,600,600,600,2390
20240604,150400,109753650,600,598,600,598,40
20240604,150300,109729724,598,598,598,598,300
20240604,150200,109550324,598,597,598,597,109
20240604,150100,109485250,597,596,597,596,8548
20240604,150000,104390641,596,596,596,596,34
20240604,145900,104370377,594,594,594,594,0
20240604,145800,104370377,594,594,594,594,0
20240604,145700,104370377,594,594,594,594,0
20240604,145600,104370377,594,594,594,594,0
20240604,145500,104370377,594,594,594,594,334
20240604,145400,104171981,594,594,594,594,0
20240604,145300,104171981,594,594,594,594,0
20240604,145200,104171981,594,594,594,594,1
20240604,145100,104171387,591,591,591,591,0
20240604,145000,104171387,591,591,591,591,0
20240604,144900,104171387,591,591,591,591,0
20240604,144800,104171387,591,591,591,591,0
20240604,144700,104171387,591,591,591,591,0
20240604,144600,104171387,591,591,591,591,0
20240604,144500,104171387,591,593,593,591,3
20240604,144400,104169611,590,590,590,590,0
20240604,144300,104169611,590,590,590,590,0
20240604,144200,104169611,590,590,590,590,0
20240604,144100,104169611,590,590,590,590,0
20240604,144000,104169611,590,590,590,590,0
20240604,143900,104169611,590,590,590,590,0
20240604,143800,104169611,590,590,590,590,1
20240604,143700,104169021,590,590,590,590,30
20240604,143600,104151321,590,590,590,590,0
20240604,143500,104151321,590,590,590,590,0
20240604,143400,104151321,590,590,590,590,0
20240604,143300,104151321,590,590,590,590,0
20240604,143200,104151321,590,590,590,590,0
20240604,143100,104151321,590,590,590,590,0
20240604,143000,104151321,590,590,590,590,1045
20240604,142900,103534771,590,590,590,590,0
20240604,142800,103534771,590,590,590,590,100
20240604,142700,103475771,590,590,590,590,100
20240604,142600,103416771,590,590,590,590,0
20240604,142500,103416771,590,591,591,590,10
20240604,142400,103410870,591,591,591,591,0
20240604,142300,103410870,591,591,591,591,0
20240604,142200,103410870,591,591,591,591,0
20240604,142100,103410870,591,591,591,591,0
20240604,142000,103410870,591,591,591,591,0
20240604,141900,103410870,591,591,591,591,22
20240604,141800,103397868,590,590,590,590,3501
20240604,141700,101332278,590,590,590,590,2000
20240604,141600,100152278,590,590,590,590,0
20240604,141500,100152278,590,590,590,590,1880
20240604,141400,99043078,590,590,590,590,1
20240604,141300,99042488,590,590,590,590,0
20240604,141200,99042488,590,590,590,590,0
20240604,141100,99042488,590,590,590,590,0
20240604,141000,99042488,590,590,590,590,0
20240604,140900,99042488,590,590,590,590,0
20240604,140800,99042488,590,590,590,590,0
20240604,140700,99042488,590,590,590,590,1000
20240604,140600,98452488,588,587,588,587,1246
20240604,140500,97719890,587,588,588,587,4040
20240604,140400,95346753,588,588,588,588,0
20240604,140300,95346753,588,588,588,588,0
20240604,140200,95346753,588,588,588,588,0
20240604,140100,95346753,588,588,588,588,201
20240604,140000,95228565,589,589,589,589,0
20240604,135900,95228565,589,589,589,589,0
20240604,135800,95228565,589,589,589,589,1
20240604,135700,95227976,592,592,592,592,0
20240604,135600,95227976,592,592,592,592,0
20240604,135500,95227976,592,592,592,592,2
20240604,135400,95226792,587,587,587,587,0
20240604,135300,95226792,587,587,587,587,0
20240604,135200,95226792,587,587,587,587,0
20240604,135100,95226792,587,587,587,587,0
20240604,135000,95226792,587,589,589,587,9739
20240604,134900,89501606,589,589,589,589,0
20240604,134800,89501606,589,589,589,589,0
20240604,134700,89501606,589,590,590,589,1000
20240604,134600,88911936,590,590,590,590,0
20240604,134500,88911936,590,590,590,590,0
20240604,134400,88911936,590,590,590,590,0
20240604,134300,88911936,590,590,590,590,0
20240604,134200,88911936,590,590,590,590,0
20240604,134100,88911936,590,590,590,590,0
20240604,134000,88911936,590,590,590,590,0
20240604,133900,88911936,590,590,590,590,0
20240604,133800,88911936,590,590,590,590,0
20240604,133700,88911936,590,590,590,590,0
20240604,133600,88911936,590,590,590,590,0
20240604,133500,88911936,590,590,590,590,0
20240604,133400,88911936,590,590,590,590,0
20240604,133300,88911936,590,590,590,590,0
20240604,133200,88911936,590,590,590,590,0
20240604,133100,88911936,590,590,590,590,0
20240604,133000,88911936,590,590,590,590,0
20240604,132900,88911936,590,590,590,590,0
20240604,132800,88911936,590,590,590,590,0
20240604,132700,88911936,590,590,590,590,0
20240604,132600,88911936,590,590,590,590,0
20240604,132500,88911936,590,590,590,590,0
20240604,132400,88911936,590,590,590,590,3703
20240604,132300,86727166,590,590,590,590,0
20240604,132200,86727166,590,590,590,590,0
20240604,132100,86727166,590,590,590,590,0
20240604,132000,86727166,590,590,590,590,0
20240604,131900,86727166,590,590,590,590,0
20240604,131800,86727166,590,590,590,590,0
20240604,131700,86727166,590,590,590,590,0
20240604,131600,86727166,590,590,590,590,0
20240604,131500,86727166,590,590,590,590,0
20240604,131400,86727166,590,590,590,590,500
20240604,131300,86432166,590,590,590,589,2024
20240604,131200,85239183,590,590,590,589,7748
20240604,131100,80668714,594,594,594,594,0
20240604,131000,80668714,594,591,594,591,2001
20240604,130900,79486120,591,591,591,591,0
20240604,130800,79486120,591,591,591,591,0
20240604,130700,79486120,591,591,591,591,98
20240604,130600,79428202,591,591,591,591,0
20240604,130500,79428202,591,591,591,591,0
20240604,130400,79428202,591,591,591,591,0
20240604,130300,79428202,591,593,593,591,1030
20240604,130200,78819469,593,593,593,593,0
20240604,130100,78819469,593,593,593,593,0
20240604,130000,78819469,593,593,593,593,0
20240604,125900,78819469,593,593,593,593,0
20240604,125800,78819469,593,593,593,593,0
20240604,125700,78819469,593,593,593,593,0
20240604,125600,78819469,593,593,593,593,0
20240604,125500,78819469,593,593,593,593,0
20240604,125400,78819469,593,593,593,593,0
20240604,125300,78819469,593,593,593,593,0
20240604,125200,78819469,593,593,593,593,0
20240604,125100,78819469,593,593,593,593,0
20240604,125000,78819469,593,593,593,593,5
20240604,124900,78816504,593,593,593,593,0
20240604,124800,78816504,593,593,593,593,0
20240604,124700,78816504,593,593,593,593,0
20240604,124600,78816504,593,593,593,593,0
20240604,124500,78816504,593,593,593,593,1
20240604,124400,78815911,594,595,595,594,22
20240604,124300,78802822,596,596,596,596,0
20240604,124200,78802822,596,596,596,596,0
20240604,124100,78802822,596,596,596,596,0
20240604,124000,78802822,596,596,596,596,1
20240604,123900,78802226,591,592,592,591,2319
20240604,123800,77431397,595,595,595,595,0
20240604,123700,77431397,595,595,595,595,0
20240604,123600,77431397,595,595,595,595,0
20240604,123500,77431397,595,595,595,595,0
20240604,123400,77431397,595,595,595,595,1700
20240604,123300,76419897,595,595,595,595,111
20240604,123200,76353852,595,595,595,595,0
20240604,123100,76353852,595,595,595,595,0
20240604,123000,76353852,595,595,595,595,0
20240604,122900,76353852,595,595,595,595,0
20240604,122800,76353852,595,595,595,595,0
20240604,122700,76353852,595,595,595,595,0
20240604,122600,76353852,595,595,595,595,0
20240604,122500,76353852,595,595,595,595,0
20240604,122400,76353852,595,595,595,595,0
20240604,122300,76353852,595,595,595,595,0
20240604,122200,76353852,595,595,595,595,0
20240604,122100,76353852,595,595,595,595,0
20240604,122000,76353852,595,595,595,595,1
20240604,121900,76353257,592,592,592,592,0
20240604,121800,76353257,592,592,592,592,0
20240604,121700,76353257,592,592,592,592,0
20240604,121600,76353257,592,592,592,592,0
20240604,121500,76353257,592,592,592,592,0
20240604,121400,76353257,592,592,592,592,0
20240604,121300,76353257,592,592,592,592,0
20240604,121200,76353257,592,592,592,592,0
20240604,121100,76353257,592,592,592,592,0
20240604,121000,76353257,592,592,592,592,0
20240604,120900,76353257,592,592,592,592,0
20240604,120800,76353257,592,592,592,592,0
20240604,120700,76353257,592,592,592,592,0
20240604,120600,76353257,592,592,592,592,0
20240604,120500,76353257,592,592,592,592,0
20240604,120400,76353257,592,592,592,592,50
20240604,120300,76323657,595,595,595,595,0
20240604,120200,76323657,595,595,595,595,0
20240604,120100,76323657,595,595,595,595,0
20240604,120000,76323657,595,595,595,595,200
20240604,115900,76204657,594,594,594,594,191
20240604,115800,76091203,594,594,594,594,1
20240604,115700,76090609,592,592,592,592,0
20240604,115600,76090609,592,592,592,592,0
20240604,115500,76090609,592,592,592,592,0
20240604,115400,76090609,592,592,592,592,0
20240604,115300,76090609,592,592,592,592,0
20240604,115200,76090609,592,592,592,592,0
20240604,115100,76090609,592,592,592,592,20
20240604,115000,76078769,591,591,591,591,0
20240604,114900,76078769,591,591,591,591,0
20240604,114800,76078769,591,591,591,591,0
20240604,114700,76078769,591,591,591,591,0
20240604,114600,76078769,591,591,591,591,50
20240604,114500,76049219,593,593,593,593,0
20240604,114400,76049219,593,593,593,593,0
20240604,114300,76049219,593,593,593,593,0
20240604,114200,76049219,593,593,593,593,0
20240604,114100,76049219,593,593,593,593,0
20240604,114000,76049219,593,593,593,593,0
20240604,113900,76049219,593,593,593,593,0
20240604,113800,76049219,593,593,593,593,0
20240604,113700,76049219,593,593,593,593,0
20240604,113600,76049219,593,593,593,593,6731
20240604,113500,72057736,591,591,591,591,0
20240604,113400,72057736,591,591,591,591,0
20240604,113300,72057736,591,591,591,591,1
20240604,113200,72057145,589,589,589,589,0
20240604,113100,72057145,589,589,589,589,0
20240604,113000,72057145,589,589,589,589,172
20240604,112900,71955837,589,589,589,589,0
20240604,112800,71955837,589,589,589,589,0
20240604,112700,71955837,589,589,589,589,0
20240604,112600,71955837,589,589,589,589,0
20240604,112500,71955837,589,589,589,589,0
20240604,112400,71955837,589,589,589,589,0
20240604,112300,71955837,589,589,589,589,0
20240604,112200,71955837,589,589,589,589,0
20240604,112100,71955837,589,589,589,589,0
20240604,112000,71955837,589,589,589,589,0
20240604,111900,71955837,589,589,589,589,0
20240604,111800,71955837,589,589,589,589,0
20240604,111700,71955837,589,589,589,589,0
20240604,111600,71955837,589,589,589,589,0
20240604,111500,71955837,589,589,589,589,1
20240604,111400,71955248,594,594,594,594,0
20240604,111300,71955248,594,594,594,594,0
20240604,111200,71955248,594,594,594,594,1
20240604,111100,71954654,593,593,593,593,0
20240604,111000,71954654,593,593,593,593,0
20240604,110900,71954654,593,593,593,593,1
20240604,110800,71954061,590,590,590,590,0
20240604,110700,71954061,590,590,590,590,0
20240604,110600,71954061,590,590,590,590,0
20240604,110500,71954061,590,590,590,590,1
20240604,110400,71953471,591,591,591,591,0
20240604,110300,71953471,591,591,591,591,1
20240604,110200,71952880,593,588,593,588,202
20240604,110100,71834094,587,591,591,587,9622
20240604,110000,66172653,590,597,597,590,11470
20240604,105900,59382698,597,597,597,597,0
20240604,105800,59382698,597,597,597,597,0
20240604,105700,59382698,597,597,597,597,0
20240604,105600,59382698,597,597,597,597,0
20240604,105500,59382698,597,597,597,597,0
20240604,105400,59382698,597,597,597,597,0
20240604,105300,59382698,597,597,597,597,0
20240604,105200,59382698,597,597,597,597,0
20240604,105100,59382698,597,597,597,597,0
20240604,105000,59382698,597,597,597,597,50
20240604,104900,59352848,597,597,597,597,0
20240604,104800,59352848,597,597,597,597,1500
20240604,104700,58457348,597,597,597,597,0
20240604,104600,58457348,597,597,597,597,0
20240604,104500,58457348,597,597,597,597,0
20240604,104400,58457348,597,597,597,597,0
20240604,104300,58457348,597,596,597,596,383
20240604,104200,58228812,596,596,596,596,0
20240604,104100,58228812,596,595,596,595,3
20240604,104000,58227025,595,595,595,595,1
20240604,103900,58226430,592,592,592,592,0
20240604,103800,58226430,592,593,593,592,20
20240604,103700,58214586,592,592,592,592,0
20240604,103600,58214586,592,592,592,592,0
20240604,103500,58214586,592,592,592,592,0
20240604,103400,58214586,592,593,593,592,922
20240604,103300,57668761,593,593,593,593,0
20240604,103200,57668761,593,593,593,593,0
20240604,103100,57668761,593,593,593,593,0
20240604,103000,57668761,593,593,593,593,0
20240604,102900,57668761,593,593,593,593,0
20240604,102800,57668761,593,593,593,593,0
20240604,102700,57668761,593,593,593,593,0
20240604,102600,57668761,593,593,593,593,0
20240604,102500,57668761,593,593,593,593,0
20240604,102400,57668761,593,593,593,593,0
20240604,102300,57668761,593,593,593,593,147
20240604,102200,57581590,593,593,593,593,0
20240604,102100,57581590,593,593,593,593,0
20240604,102000,57581590,593,594,594,593,1056
20240604,101900,56955381,593,593,593,593,0
20240604,101800,56955381,593,593,593,593,0
20240604,101700,56955381,593,593,593,593,0
20240604,101600,56955381,593,593,593,593,0
20240604,101500,56955381,593,593,593,593,0
20240604,101400,56955381,593,593,593,593,0
20240604,101300,56955381,593,593,593,593,0
20240604,101200,56955381,593,593,593,593,0
20240604,101100,56955381,593,593,593,593,0
20240604,101000,56955381,593,593,593,593,0
20240604,100900,56955381,593,593,593,593,0
20240604,100800,56955381,593,593,593,593,0
20240604,100700,56955381,593,593,593,593,0
20240604,100600,56955381,593,593,593,593,15
20240604,100500,56946486,596,596,596,593,2101
20240604,100400,55697590,596,596,596,596,986
20240604,100300,55109934,596,593,596,593,611
20240604,100200,54747581,593,593,593,593,1
20240604,100100,54746988,593,592,593,592,5
20240604,100000,54744026,593,593,593,593,0
20240604,095900,54744026,593,593,593,593,0
20240604,095800,54744026,593,593,593,593,1
20240604,095700,54743433,591,591,591,591,250
20240604,095600,54595683,591,591,591,591,679
20240604,095500,54194394,591,591,591,591,0
20240604,095400,54194394,591,593,593,591,2
20240604,095300,54193210,593,592,593,592,2274
20240604,095200,52844760,593,593,593,593,0
20240604,095100,52844760,593,593,593,593,500
20240604,095000,52548260,593,593,593,593,451
20240604,094900,52280817,591,591,591,591,0
20240604,094800,52280817,591,591,591,591,0
20240604,094700,52280817,591,591,591,591,0
20240604,094600,52280817,591,591,591,591,549
20240604,094500,51956358,590,590,590,590,0
20240604,094400,51956358,590,590,590,590,0
20240604,094300,51956358,590,590,590,589,11043
20240604,094200,45448501,591,590,591,590,363
20240604,094100,45234268,589,589,589,589,0
20240604,094000,45234268,589,590,590,587,5403
20240604,093900,42050019,590,590,590,590,0
20240604,093800,42050019,590,590,590,590,20
20240604,093700,42038219,589,596,597,589,11000
20240604,093600,35515007,598,598,598,598,0
20240604,093500,35515007,598,598,598,598,12
20240604,093400,35507831,590,590,590,590,390
20240604,093300,35277731,590,593,593,590,5632
20240604,093200,31951785,590,593,593,590,20000
20240604,093100,20122662,593,595,595,593,21709
20240604,093000,7210861,599,596,599,595,1054
20240604,092900,6583542,596,596,596,596,0
20240604,092800,6583542,596,596,596,596,0
20240604,092700,6583542,596,596,596,596,438
20240604,092600,6322494,595,595,595,595,0
20240604,092500,6322494,595,595,595,595,174
20240604,092400,6218964,596,596,596,596,62
20240604,092300,6182012,596,596,596,596,60
20240604,092200,6146252,596,597,597,596,117
20240604,092100,6076420,597,597,597,597,0
20240604,092000,6076420,597,597,597,597,20
20240604,091900,6064480,598,599,599,598,21
20240604,091800,6051902,599,599,599,599,0
20240604,091700,6051902,599,602,602,599,925
20240604,091600,5497776,599,599,599,599,92
20240604,091500,5442668,599,600,600,599,5
20240604,091400,5439670,601,601,601,601,0
20240604,091300,5439670,601,601,601,601,79
20240604,091200,5392191,602,603,603,602,11
20240604,091100,5385563,604,604,604,604,0
20240604,091000,5385563,604,600,604,600,827
20240604,090900,4886178,595,595,595,595,2
20240604,090800,4884988,595,595,595,595,0
20240604,090700,4884988,595,596,596,595,4838
20240604,090600,2006279,595,597,597,595,582
20240604,090500,1658847,597,598,604,597,121
20240604,090400,1586493,603,603,603,603,0
20240604,090300,1586493,603,603,603,603,1000
20240604,090200,983493,603,603,603,603,500
20240604,090100,681993,603,603,603,603,0
20240604,090000,681993,603,603,603,603,1131