stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192300,197845802,320,320,320,320,16449
20240604,192200,197845802,320,320,320,320,0
20240604,192100,197845802,320,320,320,320,0
20240604,192000,197845802,320,320,320,320,0
20240604,191900,197845802,320,320,320,320,0
20240604,191800,197845802,320,320,320,320,0
20240604,191700,197845802,320,320,320,320,0
20240604,191600,197845802,320,320,320,320,0
20240604,191500,197845802,320,320,320,320,0
20240604,191400,197845802,320,320,320,320,0
20240604,191300,197845802,320,320,320,320,0
20240604,191200,197845802,320,320,320,320,0
20240604,191100,197845802,320,320,320,320,0
20240604,191000,197845802,320,320,320,320,0
20240604,190900,197845802,320,320,320,320,0
20240604,190800,197845802,320,320,320,320,0
20240604,190700,197845802,320,320,320,320,0
20240604,190600,197845802,320,320,320,320,0
20240604,190500,197845802,320,320,320,320,0
20240604,190400,197845802,320,320,320,320,0
20240604,190300,197845802,320,320,320,320,0
20240604,190200,197845802,320,320,320,320,0
20240604,190100,197845802,320,320,320,320,0
20240604,190000,197845802,320,320,320,320,0
20240604,185900,197845802,320,320,320,320,0
20240604,185800,197845802,320,320,320,320,0
20240604,185700,197845802,320,320,320,320,0
20240604,185600,197845802,320,320,320,320,0
20240604,185500,197845802,320,320,320,320,0
20240604,185400,197845802,320,320,320,320,0
20240604,185300,197845802,320,320,320,320,16449
20240604,185200,197845802,320,320,320,320,0
20240604,185100,197845802,320,320,320,320,0
20240604,185000,197845802,320,320,320,320,0
20240604,184900,197845802,320,320,320,320,0
20240604,184800,197845802,320,320,320,320,0
20240604,184700,197845802,320,320,320,320,0
20240604,184600,197845802,320,320,320,320,0
20240604,184500,197845802,320,320,320,320,0
20240604,184400,197845802,320,320,320,320,0
20240604,184300,197845802,320,320,320,320,0
20240604,184200,197845802,320,320,320,320,0
20240604,184100,197845802,320,320,320,320,0
20240604,184000,197845802,320,320,320,320,0
20240604,183900,197845802,320,320,320,320,0
20240604,183800,197845802,320,320,320,320,0
20240604,183700,197845802,320,320,320,320,0
20240604,183600,197845802,320,320,320,320,0
20240604,183500,197845802,320,320,320,320,0
20240604,183400,197845802,320,320,320,320,0
20240604,183300,197845802,320,320,320,320,0
20240604,183200,197845802,320,320,320,320,0
20240604,183100,197845802,320,320,320,320,0
20240604,183000,197845802,320,320,320,320,0
20240604,182900,197845802,320,320,320,320,0
20240604,182800,197845802,320,320,320,320,0
20240604,182700,197845802,320,320,320,320,0
20240604,182600,197845802,320,320,320,320,0
20240604,182500,197845802,320,320,320,320,0
20240604,182400,197845802,320,320,320,320,0
20240604,182300,197845802,320,320,320,320,16449
20240604,182200,197845802,320,320,320,320,0
20240604,182100,197845802,320,320,320,320,0
20240604,182000,197845802,320,320,320,320,0
20240604,181900,197845802,320,320,320,320,0
20240604,181800,197845802,320,320,320,320,0
20240604,181700,197845802,320,320,320,320,0
20240604,181600,197845802,320,320,320,320,0
20240604,181500,197845802,320,320,320,320,0
20240604,181400,197845802,320,320,320,320,0
20240604,181300,197845802,320,320,320,320,0
20240604,181200,197845802,320,320,320,320,0
20240604,181100,197845802,320,320,320,320,0
20240604,181000,197845802,320,320,320,320,0
20240604,180900,197845802,320,320,320,320,0
20240604,180800,197845802,320,320,320,320,0
20240604,180700,197845802,320,320,320,320,0
20240604,180600,197845802,320,320,320,320,0
20240604,180500,197845802,320,320,320,320,0
20240604,180400,197845802,320,320,320,320,0
20240604,180300,197845802,320,320,320,320,0
20240604,180200,197845802,320,320,320,320,0
20240604,180100,197845802,320,320,320,320,0
20240604,180000,197845802,320,320,320,320,0
20240604,175900,197845802,320,320,320,320,0
20240604,175800,197845802,320,320,320,320,0
20240604,175700,197845802,320,320,320,320,0
20240604,175600,197845802,320,320,320,320,0
20240604,175500,197845802,320,320,320,320,0
20240604,175400,197845802,320,320,320,320,0
20240604,175300,197845802,320,320,320,320,16449
20240604,175200,197845802,320,320,320,320,0
20240604,175100,197845802,320,320,320,320,0
20240604,175000,197845802,320,320,320,320,0
20240604,174900,197845802,320,320,320,320,0
20240604,174800,197845802,320,320,320,320,0
20240604,174700,197845802,320,320,320,320,0
20240604,174600,197845802,320,320,320,320,0
20240604,174500,197845802,320,320,320,320,0
20240604,174400,197845802,320,320,320,320,0
20240604,174300,197845802,320,320,320,320,0
20240604,174200,197845802,320,320,320,320,0
20240604,174100,197845802,320,320,320,320,0
20240604,174000,197845802,320,320,320,320,0
20240604,173900,197845802,320,320,320,320,0
20240604,173800,197845802,320,320,320,320,0
20240604,173700,197845802,320,320,320,320,0
20240604,173600,197845802,320,320,320,320,0
20240604,173500,197845802,320,320,320,320,0
20240604,173400,197845802,320,320,320,320,0
20240604,173300,197845802,320,320,320,320,0
20240604,173200,197845802,320,320,320,320,0
20240604,173100,197845802,320,320,320,320,0
20240604,173000,197845802,320,320,320,320,0
20240604,172900,197845802,320,320,320,320,0
20240604,172800,197845802,320,320,320,320,0
20240604,172700,197845802,320,320,320,320,0
20240604,172600,197845802,320,320,320,320,0
20240604,172500,197845802,320,320,320,320,0
20240604,172400,197845802,320,320,320,320,0
20240604,172300,197845802,320,320,320,320,16449
20240604,172200,197845802,320,320,320,320,0
20240604,172100,197845802,320,320,320,320,0
20240604,172000,197845802,320,320,320,320,0
20240604,171900,197845802,320,320,320,320,0
20240604,171800,197845802,320,320,320,320,0
20240604,171700,197845802,320,320,320,320,0
20240604,171600,197845802,320,320,320,320,0
20240604,171500,197845802,320,320,320,320,0
20240604,171400,197845802,320,320,320,320,0
20240604,171300,197845802,320,320,320,320,0
20240604,171200,197845802,320,320,320,320,0
20240604,171100,197845802,320,320,320,320,0
20240604,171000,197845802,320,320,320,320,0
20240604,170900,197845802,320,320,320,320,0
20240604,170800,197845802,320,320,320,320,0
20240604,170700,197845802,320,320,320,320,0
20240604,170600,197845802,320,320,320,320,0
20240604,170500,197845802,320,320,320,320,0
20240604,170400,197845802,320,320,320,320,0
20240604,170300,197845802,320,320,320,320,0
20240604,170200,197845802,320,320,320,320,0
20240604,170100,197845802,320,320,320,320,0
20240604,170000,197845802,320,320,320,320,0
20240604,165900,197845802,320,320,320,320,0
20240604,165800,197845802,320,320,320,320,0
20240604,165700,197845802,320,320,320,320,0
20240604,165600,197845802,320,320,320,320,0
20240604,165500,197845802,320,320,320,320,0
20240604,165400,197845802,320,320,320,320,0
20240604,165300,197845802,320,320,320,320,16449
20240604,165200,197845802,320,320,320,320,0
20240604,165100,197845802,320,320,320,320,0
20240604,165000,197845802,320,320,320,320,0
20240604,164900,197845802,320,320,320,320,0
20240604,164800,197845802,320,320,320,320,0
20240604,164700,197845802,320,320,320,320,0
20240604,164600,197845802,320,320,320,320,0
20240604,164500,197845802,320,320,320,320,0
20240604,164400,197845802,320,320,320,320,0
20240604,164300,197845802,320,320,320,320,0
20240604,164200,197845802,320,320,320,320,0
20240604,164100,197845802,320,320,320,320,0
20240604,164000,197845802,320,320,320,320,0
20240604,163900,197845802,320,320,320,320,0
20240604,163800,197845802,320,320,320,320,0
20240604,163700,197845802,320,320,320,320,0
20240604,163600,197845802,320,320,320,320,0
20240604,163500,197845802,320,320,320,320,0
20240604,163400,197845802,320,320,320,320,0
20240604,163300,197845802,320,320,320,320,0
20240604,163200,197845802,320,320,320,320,0
20240604,163100,197845802,320,320,320,320,0
20240604,163000,197845802,320,320,320,320,0
20240604,162900,197845802,320,320,320,320,0
20240604,162800,197845802,320,320,320,320,0
20240604,162700,197845802,320,320,320,320,0
20240604,162600,197845802,320,320,320,320,0
20240604,162500,197845802,320,320,320,320,0
20240604,162400,197845802,320,320,320,320,0
20240604,162300,197845802,320,320,320,320,16449
20240604,162200,197845802,320,320,320,320,0
20240604,162100,197845802,320,320,320,320,0
20240604,162000,197845802,320,320,320,320,0
20240604,161900,197845802,320,320,320,320,0
20240604,161800,197845802,320,320,320,320,0
20240604,161700,197845802,320,320,320,320,0
20240604,161600,197845802,320,320,320,320,0
20240604,161500,197845802,320,320,320,320,0
20240604,161400,197845802,320,320,320,320,0
20240604,161300,197845802,320,320,320,320,0
20240604,161200,197845802,320,320,320,320,0
20240604,161100,197845802,320,320,320,320,0
20240604,161000,197845802,320,320,320,320,0
20240604,160900,197845802,320,320,320,320,0
20240604,160800,197845802,320,320,320,320,0
20240604,160700,197845802,320,320,320,320,0
20240604,160600,197845802,320,320,320,320,0
20240604,160500,197845802,320,320,320,320,0
20240604,160400,197845802,320,320,320,320,0
20240604,160300,197845802,320,320,320,320,0
20240604,160200,197845802,320,320,320,320,0
20240604,160100,197845802,320,320,320,320,0
20240604,160000,197845802,320,320,320,320,0
20240604,155900,197845802,320,320,320,320,0
20240604,155800,197845802,320,320,320,320,0
20240604,155700,197845802,320,320,320,320,0
20240604,155600,197845802,320,320,320,320,0
20240604,155500,197845802,320,320,320,320,0
20240604,155400,197845802,320,320,320,320,0
20240604,155300,197845802,320,320,320,320,16449
20240604,155200,197845802,320,320,320,320,0
20240604,155100,197845802,320,320,320,320,0
20240604,155000,197845802,320,320,320,320,0
20240604,154900,197845802,320,320,320,320,0
20240604,154800,197845802,320,320,320,320,0
20240604,154700,197845802,320,320,320,320,0
20240604,154600,197845802,320,320,320,320,0
20240604,154500,197845802,320,320,320,320,0
20240604,154400,197845802,320,320,320,320,0
20240604,154300,197845802,320,320,320,320,0
20240604,154200,197845802,320,320,320,320,0
20240604,154100,197845802,320,320,320,320,0
20240604,154000,197845802,320,320,320,320,0
20240604,153900,197845802,320,320,320,320,0
20240604,153800,197845802,320,320,320,320,0
20240604,153700,197845802,320,320,320,320,0
20240604,153600,197845802,320,320,320,320,0
20240604,153500,197845802,320,320,320,320,0
20240604,153400,197845802,320,320,320,320,0
20240604,153300,197845802,320,320,320,320,0
20240604,153200,197845802,320,320,320,320,0
20240604,153100,197845802,320,320,320,320,0
20240604,153000,197845802,320,320,320,320,16449
20240604,152900,192582122,320,320,320,320,0
20240604,152800,192582122,320,320,320,320,0
20240604,152700,192582122,320,320,320,320,0
20240604,152600,192582122,320,320,320,320,0
20240604,152500,192582122,320,320,320,320,0
20240604,152400,192582122,320,320,320,320,0
20240604,152300,192582122,320,320,320,320,0
20240604,152200,192582122,320,320,320,320,0
20240604,152100,192582122,320,320,320,320,0
20240604,152000,192582122,320,320,320,320,0
20240604,151900,192582122,320,320,320,320,25
20240604,151800,192574122,320,319,320,319,249
20240604,151700,192494567,320,318,320,318,241
20240604,151600,192417627,320,319,320,319,2829
20240604,151500,191512646,319,319,320,319,38903
20240604,151400,179102000,320,320,320,320,333
20240604,151300,178995440,319,319,320,319,5145
20240604,151200,177354129,320,320,320,320,188
20240604,151100,177293969,320,320,320,320,200
20240604,151000,177229969,320,320,320,320,0
20240604,150900,177229969,320,320,320,319,5471
20240604,150800,175484249,321,321,321,321,0
20240604,150700,175484249,321,320,321,320,5038
20240604,150600,173871837,320,319,320,319,52
20240604,150500,173855202,319,319,319,319,0
20240604,150400,173855202,319,319,319,319,0
20240604,150300,173855202,319,319,319,319,0
20240604,150200,173855202,319,319,319,319,0
20240604,150100,173855202,319,319,319,319,0
20240604,150000,173855202,319,319,319,319,0
20240604,145900,173855202,319,319,319,319,0
20240604,145800,173855202,319,319,319,319,0
20240604,145700,173855202,319,320,320,319,101
20240604,145600,173822883,320,320,320,320,15
20240604,145500,173818083,320,320,320,320,0
20240604,145400,173818083,320,320,320,320,0
20240604,145300,173818083,320,320,320,320,5
20240604,145200,173816483,320,320,320,320,1
20240604,145100,173816163,320,320,320,320,0
20240604,145000,173816163,320,320,320,320,0
20240604,144900,173816163,320,319,320,319,562
20240604,144800,173636823,319,319,319,319,1
20240604,144700,173636504,320,320,320,320,100
20240604,144600,173604504,320,320,320,320,100
20240604,144500,173572504,320,320,320,320,1
20240604,144400,173572184,320,319,320,319,5390
20240604,144300,171852504,320,320,320,320,6
20240604,144200,171850584,319,319,319,319,3
20240604,144100,171849627,320,320,320,320,1
20240604,144000,171849307,321,321,321,321,0
20240604,143900,171849307,321,321,321,321,1
20240604,143800,171848986,321,321,321,321,0
20240604,143700,171848986,321,320,321,319,15968
20240604,143600,166739456,320,320,320,320,100
20240604,143500,166707456,321,321,321,321,0
20240604,143400,166707456,321,321,321,320,1543
20240604,143300,166213453,321,321,321,321,1
20240604,143200,166213132,320,320,320,320,3001
20240604,143100,165252812,321,321,321,321,40
20240604,143000,165239972,321,320,321,320,112
20240604,142900,165204022,321,321,321,321,29
20240604,142800,165194713,321,321,321,321,108
20240604,142700,165160045,321,321,321,321,6645
20240604,142600,163027000,321,321,321,321,0
20240604,142500,163027000,321,321,321,321,2
20240604,142400,163026358,320,321,321,320,787
20240604,142300,162774431,321,321,321,321,63
20240604,142200,162754208,320,321,321,320,1400
20240604,142100,162305808,321,321,321,321,10
20240604,142000,162302598,321,321,321,321,9474
20240604,141900,159261444,321,321,321,321,0
20240604,141800,159261444,321,321,321,320,1200
20240604,141700,158876253,321,320,321,320,2
20240604,141600,158875612,321,321,321,321,93
20240604,141500,158845759,321,321,321,321,3
20240604,141400,158844796,321,321,321,321,45
20240604,141300,158830351,321,321,321,321,0
20240604,141200,158830351,321,321,321,321,3
20240604,141100,158829388,321,321,321,321,0
20240604,141000,158829388,321,321,321,321,34
20240604,140900,158818474,321,321,321,321,136
20240604,140800,158774818,321,321,321,321,1508
20240604,140700,158290750,321,321,321,321,0
20240604,140600,158290750,321,320,321,320,258
20240604,140500,158208035,320,321,321,320,470
20240604,140400,158057322,321,321,321,321,1
20240604,140300,158057001,321,321,321,321,6
20240604,140200,158055075,321,321,321,321,2
20240604,140100,158054433,321,321,321,321,0
20240604,140000,158054433,321,321,321,321,11
20240604,135900,158050902,321,321,321,321,0
20240604,135800,158050902,321,321,321,321,29
20240604,135700,158041593,321,321,321,321,0
20240604,135600,158041593,321,321,321,321,19
20240604,135500,158035494,321,321,321,321,6179
20240604,135400,156052035,321,320,321,320,5482
20240604,135300,154297313,321,321,321,321,0
20240604,135200,154297313,321,321,321,321,15
20240604,135100,154292498,321,321,321,321,0
20240604,135000,154292498,321,321,321,320,1001
20240604,134900,153971677,321,321,321,321,0
20240604,134800,153971677,321,321,321,321,31
20240604,134700,153961726,321,321,321,321,0
20240604,134600,153961726,321,321,321,321,0
20240604,134500,153961726,321,321,321,321,1
20240604,134400,153961405,319,319,319,319,0
20240604,134300,153961405,319,321,321,319,3344
20240604,134200,152894357,321,321,321,321,0
20240604,134100,152894357,321,320,321,320,10202
20240604,134000,149629716,321,321,321,321,440
20240604,133900,149488476,321,321,321,321,27
20240604,133800,149479809,321,321,321,321,100
20240604,133700,149447709,321,321,321,321,100
20240604,133600,149415609,321,321,321,321,1401
20240604,133500,148965888,321,321,321,321,500
20240604,133400,148805388,321,321,321,321,14
20240604,133300,148800894,320,320,320,320,0
20240604,133200,148800894,320,320,320,320,0
20240604,133100,148800894,320,320,320,320,2162
20240604,133000,148109054,321,321,321,321,0
20240604,132900,148109054,321,321,321,321,589
20240604,132800,147919985,321,321,321,321,10
20240604,132700,147916775,321,321,321,321,0
20240604,132600,147916775,321,321,321,321,312
20240604,132500,147816623,321,321,321,321,0
20240604,132400,147816623,321,321,321,321,1000
20240604,132300,147495623,321,321,321,320,1595
20240604,132200,146984130,321,321,321,321,9
20240604,132100,146981241,321,321,321,321,30
20240604,132000,146971611,321,321,321,321,138
20240604,131900,146927313,321,321,321,321,1
20240604,131800,146926992,322,322,322,322,0
20240604,131700,146926992,322,322,322,322,1
20240604,131600,146926670,322,322,322,322,0
20240604,131500,146926670,322,322,322,322,0
20240604,131400,146926670,322,322,322,322,0
20240604,131300,146926670,322,322,322,322,5
20240604,131200,146925060,322,322,322,322,0
20240604,131100,146925060,322,322,322,322,50
20240604,131000,146908960,322,322,322,322,212
20240604,130900,146840696,322,322,322,321,2035
20240604,130800,146187426,322,322,322,322,14
20240604,130700,146182918,322,322,322,322,0
20240604,130600,146182918,322,322,322,322,0
20240604,130500,146182918,322,322,322,322,0
20240604,130400,146182918,322,321,322,321,11
20240604,130300,146179377,322,322,322,322,0
20240604,130200,146179377,322,322,322,322,0
20240604,130100,146179377,322,322,322,322,0
20240604,130000,146179377,322,322,322,322,32
20240604,125900,146169073,321,322,322,321,2
20240604,125800,146168430,322,322,322,322,1
20240604,125700,146168108,322,322,322,322,0
20240604,125600,146168108,322,321,322,321,11645
20240604,125500,142429350,321,321,321,321,2372
20240604,125400,141667938,321,321,321,321,1
20240604,125300,141667617,321,321,321,321,13
20240604,125200,141663444,321,321,321,321,0
20240604,125100,141663444,321,321,321,321,0
20240604,125000,141663444,321,321,321,321,20
20240604,124900,141657024,321,321,321,321,100
20240604,124800,141624924,321,321,321,321,0
20240604,124700,141624924,321,321,321,321,1
20240604,124600,141624603,321,321,321,321,51
20240604,124500,141608232,320,320,321,320,2641
20240604,124400,140763111,321,321,321,321,93
20240604,124300,140733258,321,321,321,321,143
20240604,124200,140687355,321,321,321,321,0
20240604,124100,140687355,321,321,321,321,1
20240604,124000,140687034,321,321,321,320,1297
20240604,123900,140271697,321,321,321,321,13
20240604,123800,140267524,321,321,321,321,12
20240604,123700,140263672,321,321,321,321,0
20240604,123600,140263672,321,321,321,321,72
20240604,123500,140240560,321,321,321,321,100
20240604,123400,140208460,321,321,321,321,0
20240604,123300,140208460,321,321,321,321,11
20240604,123200,140204929,321,321,321,321,510
20240604,123100,140041219,321,321,321,321,0
20240604,123000,140041219,321,321,321,321,35
20240604,122900,140029984,321,321,321,321,0
20240604,122800,140029984,321,321,321,321,0
20240604,122700,140029984,321,321,321,321,0
20240604,122600,140029984,321,321,321,321,0
20240604,122500,140029984,321,321,321,321,201
20240604,122400,139965463,321,321,321,321,1
20240604,122300,139965142,321,321,321,321,100
20240604,122200,139933042,321,321,321,321,1
20240604,122100,139932721,321,321,321,321,124
20240604,122000,139892917,320,320,320,320,0
20240604,121900,139892917,320,320,320,320,0
20240604,121800,139892917,320,320,320,320,0
20240604,121700,139892917,320,321,321,320,900
20240604,121600,139604867,320,320,320,320,30
20240604,121500,139595267,320,320,320,320,200
20240604,121400,139531267,320,320,320,320,300
20240604,121300,139435267,320,320,320,320,300
20240604,121200,139339267,320,320,320,320,0
20240604,121100,139339267,320,320,320,320,0
20240604,121000,139339267,320,320,320,320,0
20240604,120900,139339267,320,320,320,320,0
20240604,120800,139339267,320,320,320,320,147
20240604,120700,139292227,321,321,321,321,100
20240604,120600,139260127,321,321,321,321,0
20240604,120500,139260127,321,321,321,321,1
20240604,120400,139259806,321,321,321,320,2339
20240604,120300,138510987,321,321,321,321,0
20240604,120200,138510987,321,321,321,321,0
20240604,120100,138510987,321,321,321,321,0
20240604,120000,138510987,321,321,321,321,0
20240604,115900,138510987,321,321,321,321,1
20240604,115800,138510666,321,321,321,321,420
20240604,115700,138375846,321,321,321,321,200
20240604,115600,138311646,321,321,321,321,0
20240604,115500,138311646,321,321,321,321,0
20240604,115400,138311646,321,321,321,321,0
20240604,115300,138311646,321,321,321,321,0
20240604,115200,138311646,321,321,321,321,5
20240604,115100,138310041,320,320,320,320,2800
20240604,115000,137414041,320,320,320,320,0
20240604,114900,137414041,320,320,320,320,43
20240604,114800,137400281,320,320,320,320,0
20240604,114700,137400281,320,320,320,320,50
20240604,114600,137384281,320,320,320,320,600
20240604,114500,137192281,320,320,320,320,410
20240604,114400,137061081,320,320,320,320,0
20240604,114300,137061081,320,320,320,320,5500
20240604,114200,135301081,320,320,320,320,0
20240604,114100,135301081,320,320,320,320,0
20240604,114000,135301081,320,320,320,320,1
20240604,113900,135300761,321,321,321,321,20
20240604,113800,135294341,321,321,321,321,0
20240604,113700,135294341,321,321,321,321,26
20240604,113600,135285995,321,321,321,321,250
20240604,113500,135205745,321,321,321,321,0
20240604,113400,135205745,321,321,321,321,0
20240604,113300,135205745,321,321,321,321,286
20240604,113200,135113939,320,320,320,320,0
20240604,113100,135113939,320,320,320,320,1034
20240604,113000,134783059,321,321,321,321,19
20240604,112900,134776960,321,321,321,321,100
20240604,112800,134744860,320,320,320,320,0
20240604,112700,134744860,320,320,320,320,3
20240604,112600,134743900,320,320,320,320,0
20240604,112500,134743900,320,320,320,320,330
20240604,112400,134638300,321,321,321,321,1
20240604,112300,134637979,320,320,320,320,0
20240604,112200,134637979,320,320,320,320,41
20240604,112100,134624859,321,321,321,321,101
20240604,112000,134592438,321,321,321,321,11
20240604,111900,134588907,321,321,321,321,100
20240604,111800,134556807,321,321,321,321,55
20240604,111700,134539152,321,321,321,321,61
20240604,111600,134519571,321,320,321,320,51
20240604,111500,134503250,321,321,321,321,433
20240604,111400,134364257,321,321,321,321,0
20240604,111300,134364257,321,321,321,321,1
20240604,111200,134363936,321,321,321,321,0
20240604,111100,134363936,321,321,321,321,0
20240604,111000,134363936,321,321,321,321,4
20240604,110900,134362652,321,321,321,321,171
20240604,110800,134307761,321,321,321,321,0
20240604,110700,134307761,321,321,321,321,0
20240604,110600,134307761,321,320,321,320,2927
20240604,110500,133368421,321,321,321,321,0
20240604,110400,133368421,321,321,321,321,1
20240604,110300,133368100,321,321,321,321,0
20240604,110200,133368100,321,321,321,320,9
20240604,110100,133365212,321,321,321,321,0
20240604,110000,133365212,321,321,321,321,0
20240604,105900,133365212,321,321,321,321,0
20240604,105800,133365212,321,322,322,321,1739
20240604,105700,132806992,321,321,321,321,1100
20240604,105600,132453892,321,321,322,321,4450
20240604,105500,131021696,321,321,321,321,15
20240604,105400,131016881,321,321,321,321,7
20240604,105300,131014634,321,321,321,321,16
20240604,105200,131009498,321,320,321,320,6
20240604,105100,131007577,321,321,321,321,1868
20240604,105000,130407949,321,321,321,321,42
20240604,104900,130394467,321,321,321,321,10
20240604,104800,130391257,321,321,321,321,10
20240604,104700,130388047,321,321,321,321,14
20240604,104600,130383553,321,321,321,321,1
20240604,104500,130383232,321,321,321,321,501
20240604,104400,130222411,321,321,321,321,1
20240604,104300,130222090,321,321,321,321,13
20240604,104200,130217917,321,320,321,320,1795
20240604,104100,129643516,320,320,320,320,11
20240604,104000,129639996,320,320,320,319,1011
20240604,103900,129317476,320,320,320,319,381
20240604,103800,129195836,320,320,320,320,152
20240604,103700,129147196,320,320,320,320,0
20240604,103600,129147196,320,320,320,320,1
20240604,103500,129146876,320,320,320,320,1416
20240604,103400,128693756,320,320,320,320,3877
20240604,103300,127453116,319,319,319,319,0
20240604,103200,127453116,319,320,320,319,49
20240604,103100,127437440,320,320,320,320,0
20240604,103000,127437440,320,320,320,320,1
20240604,102900,127437120,320,320,320,320,100
20240604,102800,127405120,320,320,320,320,852
20240604,102700,127132480,320,320,320,320,0
20240604,102600,127132480,320,320,320,320,1083
20240604,102500,126785920,320,320,320,320,7885
20240604,102400,124262720,320,320,320,320,2
20240604,102300,124262080,320,320,320,320,1912
20240604,102200,123650240,320,320,320,320,0
20240604,102100,123650240,320,320,320,320,0
20240604,102000,123650240,320,320,320,320,0
20240604,101900,123650240,320,320,320,320,22
20240604,101800,123643200,320,320,320,320,200
20240604,101700,123579200,320,321,321,320,171
20240604,101600,123524478,321,321,321,321,0
20240604,101500,123524478,321,321,321,321,0
20240604,101400,123524478,321,321,321,321,1
20240604,101300,123524157,321,321,321,321,1002
20240604,101200,123202515,321,320,321,320,20
20240604,101100,123196097,320,321,321,320,603
20240604,101000,123002537,321,321,321,321,1950
20240604,100900,122376587,321,321,321,321,0
20240604,100800,122376587,321,321,321,321,1257
20240604,100700,121973090,321,321,321,321,1
20240604,100600,121972769,321,321,321,321,52
20240604,100500,121956077,321,321,321,320,1567
20240604,100400,121454608,320,321,321,320,6597
20240604,100300,119341971,321,318,321,318,95039
20240604,100200,89009982,319,319,319,318,1346
20240604,100100,88580610,319,319,319,319,117
20240604,100000,88543287,319,319,319,319,1502
20240604,095900,88064149,319,319,319,319,1034
20240604,095800,87734303,319,319,319,319,10
20240604,095700,87731113,319,319,319,319,226
20240604,095600,87659019,319,319,319,319,2256
20240604,095500,86939355,319,319,319,319,635
20240604,095400,86736790,319,319,319,318,1086
20240604,095300,86391256,319,318,319,318,13331
20240604,095200,82151956,318,318,319,318,20092
20240604,095100,75747710,319,318,319,318,2040
20240604,095000,75097990,318,318,318,318,1
20240604,094900,75097672,319,319,319,318,733
20240604,094800,74864345,319,319,319,319,10600
20240604,094700,71482945,319,320,320,319,3
20240604,094600,71481987,319,319,319,319,2038
20240604,094500,70831865,319,319,319,319,175
20240604,094400,70776040,321,320,321,320,2969
20240604,094300,69824853,321,321,321,321,9
20240604,094200,69821964,321,321,321,321,200
20240604,094100,69757764,321,321,321,321,1
20240604,094000,69757443,321,320,321,320,94
20240604,093900,69727362,320,320,320,320,0
20240604,093800,69727362,320,320,320,320,194
20240604,093700,69665282,320,320,320,320,15227
20240604,093600,64792642,320,320,320,320,10
20240604,093500,64789442,320,318,320,318,7164
20240604,093400,62503913,318,318,318,318,1108
20240604,093300,62151569,318,318,318,318,500
20240604,093200,61992569,318,318,318,318,80
20240604,093100,61967129,319,319,319,319,19
20240604,093000,61961068,318,319,319,318,8035
20240604,092900,59405852,319,319,319,318,313
20240604,092800,59306305,319,319,319,319,1617
20240604,092700,58790482,319,319,319,319,1991
20240604,092600,58155353,318,319,320,318,14199
20240604,092500,53636831,320,320,320,320,1
20240604,092400,53636511,319,319,319,319,2122
20240604,092300,52959593,319,320,320,319,72
20240604,092200,52936602,320,319,320,318,4828
20240604,092100,51399462,318,319,319,318,16305
20240604,092000,46213370,319,319,319,319,18218
20240604,091900,40401828,320,320,320,320,162
20240604,091800,40349988,320,320,320,320,11
20240604,091700,40346468,320,320,320,319,5463
20240604,091600,38603309,320,321,321,319,7385
20240604,091500,36244328,320,321,321,320,2072
20240604,091400,35581287,320,320,320,320,7227
20240604,091300,33268647,320,320,320,319,1081
20240604,091200,32923800,320,320,320,320,236
20240604,091100,32848280,320,320,320,320,67
20240604,091000,32826840,320,321,321,320,4247
20240604,090900,31467795,319,319,319,319,3
20240604,090800,31466838,321,319,321,319,248
20240604,090700,31387708,319,321,321,319,5001
20240604,090600,29792387,319,319,319,319,50122
20240604,090500,13803469,319,321,321,319,21227
20240604,090400,7017133,321,321,321,321,4229
20240604,090300,5659624,323,323,323,323,0
20240604,090200,5659624,323,323,323,323,1127
20240604,090100,5295603,323,323,323,323,278
20240604,090000,5205809,323,320,323,320,16208