stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,192300,193642935,322,322,322,322,8829
20240603,192200,193642935,322,322,322,322,0
20240603,192100,193642935,322,322,322,322,0
20240603,192000,193642935,322,322,322,322,0
20240603,191900,193642935,322,322,322,322,0
20240603,191800,193642935,322,322,322,322,0
20240603,191700,193642935,322,322,322,322,0
20240603,191600,193642935,322,322,322,322,0
20240603,191500,193642935,322,322,322,322,0
20240603,191400,193642935,322,322,322,322,0
20240603,191300,193642935,322,322,322,322,0
20240603,191200,193642935,322,322,322,322,0
20240603,191100,193642935,322,322,322,322,0
20240603,191000,193642935,322,322,322,322,0
20240603,190900,193642935,322,322,322,322,0
20240603,190800,193642935,322,322,322,322,0
20240603,190700,193642935,322,322,322,322,0
20240603,190600,193642935,322,322,322,322,0
20240603,190500,193642935,322,322,322,322,0
20240603,190400,193642935,322,322,322,322,0
20240603,190300,193642935,322,322,322,322,0
20240603,190200,193642935,322,322,322,322,0
20240603,190100,193642935,322,322,322,322,0
20240603,190000,193642935,322,322,322,322,0
20240603,185900,193642935,322,322,322,322,0
20240603,185800,193642935,322,322,322,322,0
20240603,185700,193642935,322,322,322,322,0
20240603,185600,193642935,322,322,322,322,0
20240603,185500,193642935,322,322,322,322,0
20240603,185400,193642935,322,322,322,322,0
20240603,185300,193642935,322,322,322,322,8829
20240603,185200,193642935,322,322,322,322,0
20240603,185100,193642935,322,322,322,322,0
20240603,185000,193642935,322,322,322,322,0
20240603,184900,193642935,322,322,322,322,0
20240603,184800,193642935,322,322,322,322,0
20240603,184700,193642935,322,322,322,322,0
20240603,184600,193642935,322,322,322,322,0
20240603,184500,193642935,322,322,322,322,0
20240603,184400,193642935,322,322,322,322,0
20240603,184300,193642935,322,322,322,322,0
20240603,184200,193642935,322,322,322,322,0
20240603,184100,193642935,322,322,322,322,0
20240603,184000,193642935,322,322,322,322,0
20240603,183900,193642935,322,322,322,322,0
20240603,183800,193642935,322,322,322,322,0
20240603,183700,193642935,322,322,322,322,0
20240603,183600,193642935,322,322,322,322,0
20240603,183500,193642935,322,322,322,322,0
20240603,183400,193642935,322,322,322,322,0
20240603,183300,193642935,322,322,322,322,0
20240603,183200,193642935,322,322,322,322,0
20240603,183100,193642935,322,322,322,322,0
20240603,183000,193642935,322,322,322,322,0
20240603,182900,193642935,322,322,322,322,0
20240603,182800,193642935,322,322,322,322,0
20240603,182700,193642935,322,322,322,322,0
20240603,182600,193642935,322,322,322,322,0
20240603,182500,193642935,322,322,322,322,0
20240603,182400,193642935,322,322,322,322,0
20240603,182300,193642935,322,322,322,322,8829
20240603,182200,193642935,322,322,322,322,0
20240603,182100,193642935,322,322,322,322,0
20240603,182000,193642935,322,322,322,322,0
20240603,181900,193642935,322,322,322,322,0
20240603,181800,193642935,322,322,322,322,0
20240603,181700,193642935,322,322,322,322,0
20240603,181600,193642935,322,322,322,322,0
20240603,181500,193642935,322,322,322,322,0
20240603,181400,193642935,322,322,322,322,0
20240603,181300,193642935,322,322,322,322,0
20240603,181200,193642935,322,322,322,322,0
20240603,181100,193642935,322,322,322,322,0
20240603,181000,193642935,322,322,322,322,0
20240603,180900,193642935,322,322,322,322,0
20240603,180800,193642935,322,322,322,322,0
20240603,180700,193642935,322,322,322,322,0
20240603,180600,193642935,322,322,322,322,0
20240603,180500,193642935,322,322,322,322,0
20240603,180400,193642935,322,322,322,322,0
20240603,180300,193642935,322,322,322,322,0
20240603,180200,193642935,322,322,322,322,0
20240603,180100,193642935,322,322,322,322,0
20240603,180000,193642935,322,322,322,322,0
20240603,175900,193642935,322,322,322,322,0
20240603,175800,193642935,322,322,322,322,0
20240603,175700,193642935,322,322,322,322,0
20240603,175600,193642935,322,322,322,322,0
20240603,175500,193642935,322,322,322,322,0
20240603,175400,193642935,322,322,322,322,0
20240603,175300,193642935,322,322,322,322,8829
20240603,175200,193642935,322,322,322,322,0
20240603,175100,193642935,322,322,322,322,0
20240603,175000,193642935,322,322,322,322,0
20240603,174900,193642935,322,322,322,322,0
20240603,174800,193642935,322,322,322,322,0
20240603,174700,193642935,322,322,322,322,0
20240603,174600,193642935,322,322,322,322,0
20240603,174500,193642935,322,322,322,322,0
20240603,174400,193642935,322,322,322,322,0
20240603,174300,193642935,322,322,322,322,0
20240603,174200,193642935,322,322,322,322,0
20240603,174100,193642935,322,322,322,322,0
20240603,174000,193642935,322,322,322,322,0
20240603,173900,193642935,322,322,322,322,0
20240603,173800,193642935,322,322,322,322,0
20240603,173700,193642935,322,322,322,322,0
20240603,173600,193642935,322,322,322,322,0
20240603,173500,193642935,322,322,322,322,0
20240603,173400,193642935,322,322,322,322,0
20240603,173300,193642935,322,322,322,322,0
20240603,173200,193642935,322,322,322,322,0
20240603,173100,193642935,322,322,322,322,0
20240603,173000,193642935,322,322,322,322,0
20240603,172900,193642935,322,322,322,322,0
20240603,172800,193642935,322,322,322,322,0
20240603,172700,193642935,322,322,322,322,0
20240603,172600,193642935,322,322,322,322,0
20240603,172500,193642935,322,322,322,322,0
20240603,172400,193642935,322,322,322,322,0
20240603,172300,193642935,322,322,322,322,8829
20240603,172200,193642935,322,322,322,322,0
20240603,172100,193642935,322,322,322,322,0
20240603,172000,193642935,322,322,322,322,0
20240603,171900,193642935,322,322,322,322,0
20240603,171800,193642935,322,322,322,322,0
20240603,171700,193642935,322,322,322,322,0
20240603,171600,193642935,322,322,322,322,0
20240603,171500,193642935,322,322,322,322,0
20240603,171400,193642935,322,322,322,322,0
20240603,171300,193642935,322,322,322,322,0
20240603,171200,193642935,322,322,322,322,0
20240603,171100,193642935,322,322,322,322,0
20240603,171000,193642935,322,322,322,322,0
20240603,170900,193642935,322,322,322,322,0
20240603,170800,193642935,322,322,322,322,0
20240603,170700,193642935,322,322,322,322,0
20240603,170600,193642935,322,322,322,322,0
20240603,170500,193642935,322,322,322,322,0
20240603,170400,193642935,322,322,322,322,0
20240603,170300,193642935,322,322,322,322,0
20240603,170200,193642935,322,322,322,322,0
20240603,170100,193642935,322,322,322,322,0
20240603,170000,193642935,322,322,322,322,0
20240603,165900,193642935,322,322,322,322,0
20240603,165800,193642935,322,322,322,322,0
20240603,165700,193642935,322,322,322,322,0
20240603,165600,193642935,322,322,322,322,0
20240603,165500,193642935,322,322,322,322,0
20240603,165400,193642935,322,322,322,322,0
20240603,165300,193642935,322,322,322,322,8829
20240603,165200,193642935,322,322,322,322,0
20240603,165100,193642935,322,322,322,322,0
20240603,165000,193642935,322,322,322,322,0
20240603,164900,193642935,322,322,322,322,0
20240603,164800,193642935,322,322,322,322,0
20240603,164700,193642935,322,322,322,322,0
20240603,164600,193642935,322,322,322,322,0
20240603,164500,193642935,322,322,322,322,0
20240603,164400,193642935,322,322,322,322,0
20240603,164300,193642935,322,322,322,322,0
20240603,164200,193642935,322,322,322,322,0
20240603,164100,193642935,322,322,322,322,0
20240603,164000,193642935,322,322,322,322,0
20240603,163900,193642935,322,322,322,322,0
20240603,163800,193642935,322,322,322,322,0
20240603,163700,193642935,322,322,322,322,0
20240603,163600,193642935,322,322,322,322,0
20240603,163500,193642935,322,322,322,322,0
20240603,163400,193642935,322,322,322,322,0
20240603,163300,193642935,322,322,322,322,0
20240603,163200,193642935,322,322,322,322,0
20240603,163100,193642935,322,322,322,322,0
20240603,163000,193642935,322,322,322,322,0
20240603,162900,193642935,322,322,322,322,0
20240603,162800,193642935,322,322,322,322,0
20240603,162700,193642935,322,322,322,322,0
20240603,162600,193642935,322,322,322,322,0
20240603,162500,193642935,322,322,322,322,0
20240603,162400,193642935,322,322,322,322,0
20240603,162300,193642935,322,322,322,322,8829
20240603,162200,193642935,322,322,322,322,0
20240603,162100,193642935,322,322,322,322,0
20240603,162000,193642935,322,322,322,322,0
20240603,161900,193642935,322,322,322,322,0
20240603,161800,193642935,322,322,322,322,0
20240603,161700,193642935,322,322,322,322,0
20240603,161600,193642935,322,322,322,322,0
20240603,161500,193642935,322,322,322,322,0
20240603,161400,193642935,322,322,322,322,0
20240603,161300,193642935,322,322,322,322,0
20240603,161200,193642935,322,322,322,322,0
20240603,161100,193642935,322,322,322,322,0
20240603,161000,193642935,322,322,322,322,0
20240603,160900,193642935,322,322,322,322,0
20240603,160800,193642935,322,322,322,322,0
20240603,160700,193642935,322,322,322,322,0
20240603,160600,193642935,322,322,322,322,0
20240603,160500,193642935,322,322,322,322,0
20240603,160400,193642935,322,322,322,322,0
20240603,160300,193642935,322,322,322,322,0
20240603,160200,193642935,322,322,322,322,0
20240603,160100,193642935,322,322,322,322,0
20240603,160000,193642935,322,322,322,322,0
20240603,155900,193642935,322,322,322,322,0
20240603,155800,193642935,322,322,322,322,0
20240603,155700,193642935,322,322,322,322,0
20240603,155600,193642935,322,322,322,322,0
20240603,155500,193642935,322,322,322,322,0
20240603,155400,193642935,322,322,322,322,0
20240603,155300,193642935,322,322,322,322,8829
20240603,155200,193642935,322,322,322,322,0
20240603,155100,193642935,322,322,322,322,0
20240603,155000,193642935,322,322,322,322,0
20240603,154900,193642935,322,322,322,322,0
20240603,154800,193642935,322,322,322,322,0
20240603,154700,193642935,322,322,322,322,0
20240603,154600,193642935,322,322,322,322,0
20240603,154500,193642935,322,322,322,322,0
20240603,154400,193642935,322,322,322,322,0
20240603,154300,193642935,322,322,322,322,0
20240603,154200,193642935,322,322,322,322,0
20240603,154100,193642935,322,322,322,322,0
20240603,154000,193642935,322,322,322,322,0
20240603,153900,193642935,322,322,322,322,0
20240603,153800,193642935,322,322,322,322,0
20240603,153700,193642935,322,322,322,322,0
20240603,153600,193642935,322,322,322,322,0
20240603,153500,193642935,322,322,322,322,0
20240603,153400,193642935,322,322,322,322,0
20240603,153300,193642935,322,322,322,322,0
20240603,153200,193642935,322,322,322,322,0
20240603,153100,193642935,322,322,322,322,0
20240603,153000,193642935,322,322,322,322,8829
20240603,152900,190799997,323,323,323,323,0
20240603,152800,190799997,323,323,323,323,0
20240603,152700,190799997,323,323,323,323,0
20240603,152600,190799997,323,323,323,323,0
20240603,152500,190799997,323,323,323,323,0
20240603,152400,190799997,323,323,323,323,0
20240603,152300,190799997,323,323,323,323,0
20240603,152200,190799997,323,323,323,323,0
20240603,152100,190799997,323,323,323,323,0
20240603,152000,190799997,323,323,323,323,0
20240603,151900,190799997,323,322,323,322,727
20240603,151800,190565902,322,322,322,322,0
20240603,151700,190565902,322,322,322,322,2
20240603,151600,190565258,322,321,322,321,4
20240603,151500,190563972,321,321,321,321,3255
20240603,151400,189519117,322,322,322,322,0
20240603,151300,189519117,322,322,322,322,6606
20240603,151200,187391985,322,322,322,322,10593
20240603,151100,183981039,323,323,323,323,259
20240603,151000,183897382,322,322,322,322,3
20240603,150900,183896416,322,322,322,322,2550
20240603,150800,183075316,322,322,322,322,50
20240603,150700,183059216,322,322,322,322,1000
20240603,150600,182737216,322,322,322,322,1003
20240603,150500,182414250,322,322,322,322,1337
20240603,150400,181983736,322,322,322,322,189
20240603,150300,181922878,322,322,322,322,30
20240603,150200,181913218,322,322,322,322,0
20240603,150100,181913218,322,322,322,322,31
20240603,150000,181903236,322,322,322,322,82
20240603,145900,181876832,322,322,322,322,5276
20240603,145800,180177960,322,322,322,322,24
20240603,145700,180170232,322,322,322,322,5030
20240603,145600,178550572,322,322,322,322,10226
20240603,145500,175257800,322,322,322,322,22
20240603,145400,175250716,321,321,321,321,1100
20240603,145300,174897616,321,321,321,321,0
20240603,145200,174897616,321,321,321,321,141
20240603,145100,174852355,321,321,321,321,706
20240603,145000,174625729,322,322,322,322,0
20240603,144900,174625729,322,322,322,322,0
20240603,144800,174625729,322,320,322,320,5440
20240603,144700,172884926,322,321,322,321,20
20240603,144600,172878489,321,321,321,321,2023
20240603,144500,172229106,321,321,321,321,417
20240603,144400,172095249,321,321,321,321,1
20240603,144300,172094928,321,321,321,320,31
20240603,144200,172084988,321,320,321,320,2020
20240603,144100,171438568,321,321,321,321,24
20240603,144000,171430864,321,321,321,321,47
20240603,143900,171415777,321,321,321,320,160
20240603,143800,171364563,321,321,321,321,44
20240603,143700,171350439,321,321,321,321,67
20240603,143600,171328932,320,320,320,320,0
20240603,143500,171328932,320,320,320,320,1
20240603,143400,171328612,320,320,320,320,35
20240603,143300,171317412,320,320,320,320,0
20240603,143200,171317412,320,321,321,320,136
20240603,143100,171273891,320,320,320,320,18628
20240603,143000,165312931,320,321,321,320,5000
20240603,142900,163710800,321,321,321,321,212
20240603,142800,163642748,322,322,322,322,0
20240603,142700,163642748,322,322,322,322,0
20240603,142600,163642748,322,322,322,322,100
20240603,142500,163610548,322,322,322,322,10
20240603,142400,163607328,322,322,322,322,0
20240603,142300,163607328,322,322,322,322,1000
20240603,142200,163285328,321,322,322,321,2005
20240603,142100,162639723,322,322,322,322,1300
20240603,142000,162221123,321,321,321,321,0
20240603,141900,162221123,321,321,321,321,3
20240603,141800,162220160,321,321,322,321,256
20240603,141700,162137775,322,322,322,322,501
20240603,141600,161976453,321,321,321,321,3308
20240603,141500,160914585,321,321,321,321,3
20240603,141400,160913622,320,320,320,320,1
20240603,141300,160913302,321,322,322,321,712
20240603,141200,160684728,322,322,322,322,0
20240603,141100,160684728,322,322,322,322,9105
20240603,141000,157752918,322,321,322,321,9528
20240603,140900,154694427,321,321,321,321,13
20240603,140800,154690254,321,321,321,321,4
20240603,140700,154688970,321,321,321,321,20
20240603,140600,154682550,320,321,321,320,3838
20240603,140500,153450553,321,320,321,320,14025
20240603,140400,148948529,321,321,321,321,0
20240603,140300,148948529,321,321,321,321,0
20240603,140200,148948529,321,321,321,321,1
20240603,140100,148948208,320,321,321,320,2701
20240603,140000,148081188,321,321,321,321,1
20240603,135900,148080867,321,321,321,321,5
20240603,135800,148079262,321,321,321,321,500
20240603,135700,147918762,321,320,321,320,3073
20240603,135600,146935245,321,320,321,320,314
20240603,135500,146834452,321,321,321,321,31
20240603,135400,146824501,321,321,321,321,123
20240603,135300,146785018,321,321,321,321,6
20240603,135200,146783092,321,321,321,321,100
20240603,135100,146750992,321,321,321,321,1
20240603,135000,146750671,320,321,321,320,16972
20240603,134900,141319372,321,321,321,321,23
20240603,134800,141311989,321,321,321,321,5690
20240603,134700,139485499,320,320,320,320,79
20240603,134600,139460219,320,320,320,320,0
20240603,134500,139460219,320,321,321,320,1005
20240603,134400,139138614,321,321,321,321,585
20240603,134300,138950829,321,321,321,321,5
20240603,134200,138949224,321,321,321,321,123
20240603,134100,138909741,320,320,320,320,30000
20240603,134000,129309741,321,321,321,321,11
20240603,133900,129306210,321,321,321,321,35
20240603,133800,129294975,321,321,321,321,10
20240603,133700,129291765,321,321,321,321,0
20240603,133600,129291765,321,321,321,321,10
20240603,133500,129288555,321,321,321,321,1791
20240603,133400,128713644,321,321,321,321,0
20240603,133300,128713644,321,321,321,321,37
20240603,133200,128701767,321,321,321,321,2
20240603,133100,128701125,321,321,321,321,318
20240603,133000,128599047,321,321,321,321,0
20240603,132900,128599047,321,321,321,321,0
20240603,132800,128599047,321,321,321,321,0
20240603,132700,128599047,321,321,321,321,3510
20240603,132600,127472337,321,321,321,321,100
20240603,132500,127440237,321,321,321,321,0
20240603,132400,127440237,321,321,321,321,0
20240603,132300,127440237,321,321,321,320,4246
20240603,132200,126077272,320,321,321,320,19
20240603,132100,126071174,321,321,321,321,9
20240603,132000,126068285,321,321,321,321,21
20240603,131900,126061544,321,320,321,320,17428
20240603,131800,120483157,321,321,321,321,199
20240603,131700,120419278,320,321,321,320,771
20240603,131600,120172556,321,321,321,321,111
20240603,131500,120136925,321,321,322,321,10701
20240603,131400,116701903,321,321,321,321,2000
20240603,131300,116059903,322,322,322,322,0
20240603,131200,116059903,322,322,322,322,0
20240603,131100,116059903,322,322,322,322,36
20240603,131000,116048311,322,322,322,322,0
20240603,130900,116048311,322,322,322,322,0
20240603,130800,116048311,322,322,322,322,1
20240603,130700,116047989,320,322,322,320,1359
20240603,130600,115611393,322,321,322,320,1015
20240603,130500,115285566,321,321,321,321,5080
20240603,130400,113654886,320,320,320,320,170
20240603,130300,113600486,321,321,321,321,50
20240603,130200,113584436,321,321,321,321,1
20240603,130100,113584115,320,321,321,320,4
20240603,130000,113582834,320,320,320,320,1
20240603,125900,113582514,320,321,321,320,5004
20240603,125800,111981230,321,321,321,321,39
20240603,125700,111968711,321,321,321,321,201
20240603,125600,111904190,321,321,321,321,0
20240603,125500,111904190,321,321,321,321,6453
20240603,125400,109832777,321,321,321,321,2
20240603,125300,109832135,322,322,322,322,1
20240603,125200,109831813,322,322,322,322,12
20240603,125100,109827949,322,321,322,321,1024
20240603,125000,109499221,321,321,321,321,1
20240603,124900,109498900,322,322,322,322,0
20240603,124800,109498900,322,322,322,322,49
20240603,124700,109483122,322,322,322,322,12
20240603,124600,109479258,322,322,322,322,13
20240603,124500,109475072,322,322,322,322,1
20240603,124400,109474750,321,322,322,321,1002
20240603,124300,109153106,322,321,322,321,2
20240603,124200,109152463,321,322,322,321,5021
20240603,124100,107540701,321,321,321,321,0
20240603,124000,107540701,321,321,321,321,0
20240603,123900,107540701,321,321,321,321,2
20240603,123800,107540059,322,322,322,322,12
20240603,123700,107536195,322,322,322,322,0
20240603,123600,107536195,322,322,322,322,1
20240603,123500,107535873,321,321,321,321,9
20240603,123400,107532984,322,322,322,322,16
20240603,123300,107527832,321,322,322,321,2
20240603,123200,107527189,321,321,321,321,0
20240603,123100,107527189,321,322,322,321,3
20240603,123000,107526225,322,322,322,322,2
20240603,122900,107525581,322,322,322,322,560
20240603,122800,107345261,321,321,321,321,0
20240603,122700,107345261,321,322,322,321,157
20240603,122600,107294709,322,322,322,322,4
20240603,122500,107293421,322,322,322,322,0
20240603,122400,107293421,322,322,322,322,102
20240603,122300,107260577,322,322,322,322,74
20240603,122200,107236749,322,322,322,322,1008
20240603,122100,106912173,322,322,322,322,0
20240603,122000,106912173,322,322,322,322,968
20240603,121900,106600477,322,322,322,322,1
20240603,121800,106600155,321,321,321,321,0
20240603,121700,106600155,321,321,321,321,1
20240603,121600,106599834,321,321,321,321,1
20240603,121500,106599513,321,321,321,321,700
20240603,121400,106374813,322,321,322,321,12
20240603,121300,106370960,322,322,322,322,24
20240603,121200,106363232,322,322,322,322,0
20240603,121100,106363232,322,322,322,322,80
20240603,121000,106337472,322,321,322,321,423
20240603,120900,106201681,321,321,321,321,20
20240603,120800,106195261,321,321,321,321,1
20240603,120700,106194940,322,322,322,322,6
20240603,120600,106193008,321,321,321,321,1
20240603,120500,106192687,321,322,322,321,139
20240603,120400,106148067,321,321,321,321,0
20240603,120300,106148067,321,321,321,321,0
20240603,120200,106148067,321,321,321,321,14
20240603,120100,106143573,321,321,321,321,0
20240603,120000,106143573,321,321,321,321,2029
20240603,115900,105492264,321,321,321,321,5166
20240603,115800,103833978,322,322,322,322,51
20240603,115700,103817556,321,322,322,321,796
20240603,115600,103561444,322,322,322,322,0
20240603,115500,103561444,322,321,322,321,14736
20240603,115400,98816773,322,322,322,322,1
20240603,115300,98816451,322,322,322,322,22
20240603,115200,98809367,322,322,322,322,0
20240603,115100,98809367,322,322,322,322,2
20240603,115000,98808723,321,321,321,321,0
20240603,114900,98808723,321,321,321,321,1000
20240603,114800,98487723,322,322,322,322,15
20240603,114700,98482893,322,322,322,322,4
20240603,114600,98481605,322,322,322,322,0
20240603,114500,98481605,322,322,322,322,0
20240603,114400,98481605,322,322,322,322,0
20240603,114300,98481605,322,322,322,322,3
20240603,114200,98480639,322,322,322,322,0
20240603,114100,98480639,322,322,322,322,0
20240603,114000,98480639,322,322,322,322,1
20240603,113900,98480317,322,322,322,322,3
20240603,113800,98479351,321,321,321,321,0
20240603,113700,98479351,321,321,321,321,1
20240603,113600,98479030,322,322,322,322,1
20240603,113500,98478708,321,321,321,321,66
20240603,113400,98457522,321,322,322,321,3
20240603,113300,98456557,321,321,321,321,1
20240603,113200,98456236,321,321,322,321,5689
20240603,113100,96630066,321,322,322,321,2
20240603,113000,96629423,322,321,322,321,12
20240603,112900,96625561,321,322,322,321,37
20240603,112800,96613648,322,322,322,321,314
20240603,112700,96512542,321,322,322,321,5
20240603,112600,96510936,321,321,321,321,0
20240603,112500,96510936,321,321,321,321,3001
20240603,112400,95547615,321,321,321,321,7000
20240603,112300,93300615,320,320,320,320,0
20240603,112200,93300615,320,321,321,320,8824
20240603,112100,90476918,321,321,321,321,1
20240603,112000,90476597,320,321,321,320,273
20240603,111900,90389214,321,322,322,321,1691
20240603,111800,89846293,322,322,322,322,0
20240603,111700,89846293,322,322,322,322,17
20240603,111600,89840819,322,321,322,321,957
20240603,111500,89533621,321,321,321,321,25
20240603,111400,89525596,321,322,322,321,24
20240603,111300,89517887,322,322,322,320,2065
20240603,111200,88855932,321,321,321,321,1000
20240603,111100,88534932,322,322,322,322,0
20240603,111000,88534932,322,322,322,322,0
20240603,110900,88534932,322,321,322,320,663
20240603,110800,88322183,322,322,322,322,1001
20240603,110700,87999861,321,321,321,321,0
20240603,110600,87999861,321,321,321,321,1000
20240603,110500,87678861,321,321,321,321,2
20240603,110400,87678219,321,321,321,321,573
20240603,110300,87494286,321,321,321,321,2
20240603,110200,87493644,320,321,321,320,628
20240603,110100,87292116,322,322,322,322,14
20240603,110000,87287608,322,321,322,321,10713
20240603,105900,83844673,320,321,321,320,456
20240603,105800,83698405,320,320,320,320,1
20240603,105700,83698085,320,320,320,320,500
20240603,105600,83538085,320,321,321,320,74
20240603,105500,83514363,321,321,321,321,3
20240603,105400,83513400,321,321,321,321,61
20240603,105300,83493819,321,320,321,320,3809
20240603,105200,82274899,320,321,321,320,6881
20240603,105100,80072756,321,321,321,321,0
20240603,105000,80072756,321,321,321,321,223
20240603,104900,80001173,321,321,321,321,127
20240603,104800,79960406,321,321,321,321,305
20240603,104700,79862501,321,321,321,320,317
20240603,104600,79760870,321,321,321,321,0
20240603,104500,79760870,321,321,322,321,852
20240603,104400,79487172,321,321,321,321,2594
20240603,104300,78654498,321,321,321,321,6
20240603,104200,78652572,321,321,321,321,2761
20240603,104100,77766291,321,321,321,321,500
20240603,104000,77605791,321,321,321,321,500
20240603,103900,77445291,320,320,320,320,0
20240603,103800,77445291,320,320,320,320,6908
20240603,103700,75234731,321,321,321,321,703
20240603,103600,75009068,321,321,321,321,1140
20240603,103500,74643128,321,321,321,321,586
20240603,103400,74455022,321,320,321,320,1165
20240603,103300,74081121,320,320,320,320,0
20240603,103200,74081121,320,321,321,320,2000
20240603,103100,73440121,320,320,320,320,216
20240603,103000,73371001,320,321,321,320,2
20240603,102900,73370360,320,320,320,320,1
20240603,102800,73370040,320,321,321,320,278
20240603,102700,73280833,321,320,321,320,612
20240603,102600,73084637,320,321,321,320,6752
20240603,102500,70917366,321,321,321,321,0
20240603,102400,70917366,321,321,321,321,1
20240603,102300,70917045,321,321,321,321,8
20240603,102200,70914477,321,321,321,321,297
20240603,102100,70819140,321,322,322,321,1010
20240603,102000,70494920,322,322,322,322,597
20240603,101900,70302686,322,322,322,322,33
20240603,101800,70292060,322,322,322,322,1179
20240603,101700,69912422,322,322,322,322,155
20240603,101600,69862512,321,322,322,321,379
20240603,101500,69740476,321,321,321,321,10106
20240603,101400,66496450,321,321,321,321,9
20240603,101300,66493561,321,321,321,321,148
20240603,101200,66446053,321,321,321,321,157
20240603,101100,66395656,321,322,322,320,21462
20240603,101000,59527030,321,321,321,321,5
20240603,100900,59525425,321,321,321,320,10113
20240603,100800,56288300,321,321,321,321,1934
20240603,100700,55667486,322,322,322,321,2527
20240603,100600,54856217,322,322,322,322,269
20240603,100500,54769599,321,322,322,321,402
20240603,100400,54640556,322,321,322,321,567
20240603,100300,54458499,322,322,322,322,5
20240603,100200,54456889,321,321,321,321,1000
20240603,100100,54135889,322,322,322,322,0
20240603,100000,54135889,322,322,322,322,0
20240603,095900,54135889,322,322,322,322,0
20240603,095800,54135889,322,322,322,322,1
20240603,095700,54135567,321,321,321,321,6
20240603,095600,54133641,321,321,321,321,4304
20240603,095500,52752057,321,321,321,321,17810
20240603,095400,47035047,321,321,321,321,0
20240603,095300,47035047,321,322,322,321,32
20240603,095200,47024745,321,321,321,321,0
20240603,095100,47024745,321,321,321,321,1400
20240603,095000,46575345,321,321,321,321,0
20240603,094900,46575345,321,322,322,321,2
20240603,094800,46574702,321,321,321,321,1233
20240603,094700,46178909,322,321,322,321,4
20240603,094600,46177623,322,321,322,321,791
20240603,094500,45923711,321,322,322,321,3171
20240603,094400,44905819,322,322,322,322,1
20240603,094300,44905497,322,322,322,322,1003
20240603,094200,44582531,322,322,322,322,60
20240603,094100,44563211,321,321,321,321,0
20240603,094000,44563211,321,322,322,321,35
20240603,093900,44551946,321,321,321,321,884
20240603,093800,44268182,321,322,322,321,616
20240603,093700,44070246,322,322,322,322,10
20240603,093600,44067026,321,321,321,321,1
20240603,093500,44066705,322,321,322,321,3642
20240603,093400,42897581,321,321,321,321,18
20240603,093300,42891803,321,321,321,321,1022
20240603,093200,42563741,322,321,322,321,1001
20240603,093100,42242419,321,322,322,321,1001
20240603,093000,41921097,320,320,320,320,0
20240603,092900,41921097,320,322,322,320,6152
20240603,092800,39949507,321,321,321,321,197
20240603,092700,39886270,322,321,322,321,1196
20240603,092600,39501858,321,321,321,321,0
20240603,092500,39501858,321,321,321,321,85
20240603,092400,39474573,321,321,322,321,740
20240603,092300,39236853,321,321,321,321,1000
20240603,092200,38915853,321,320,322,320,10155
20240603,092100,35666043,320,321,321,320,32156
20240603,092000,25376070,321,322,322,321,40051
20240603,091900,12519648,321,322,322,321,895
20240603,091800,12232003,322,322,322,322,133
20240603,091700,12189177,322,322,322,322,217
20240603,091600,12119303,322,323,323,322,8127
20240603,091500,9501704,323,322,323,322,791
20240603,091400,9246497,323,322,323,322,186
20240603,091300,9186604,322,322,322,321,2555
20240603,091200,8365895,322,322,322,322,2507
20240603,091100,7558641,322,321,322,321,5005
20240603,091000,5951034,321,322,323,321,2349
20240603,090900,5194960,323,323,323,323,0
20240603,090800,5194960,323,323,323,323,32
20240603,090700,5184624,323,323,323,322,251
20240603,090600,5103651,323,323,323,323,388
20240603,090500,4978327,323,323,323,323,506
20240603,090400,4814889,323,323,323,323,8
20240603,090300,4812305,324,324,324,324,77
20240603,090200,4787357,323,322,323,322,7035
20240603,090100,2519972,322,322,322,322,721
20240603,090000,2287810,322,322,322,322,7105