stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,194700,185199371,1808,1808,1808,1808,860
20240605,194600,185199371,1808,1808,1808,1808,0
20240605,194500,185199371,1808,1808,1808,1808,0
20240605,194400,185199371,1808,1808,1808,1808,0
20240605,194300,185199371,1808,1808,1808,1808,0
20240605,194200,185199371,1808,1808,1808,1808,0
20240605,194100,185199371,1808,1808,1808,1808,0
20240605,194000,185199371,1808,1808,1808,1808,0
20240605,193900,185199371,1808,1808,1808,1808,0
20240605,193800,185199371,1808,1808,1808,1808,0
20240605,193700,185199371,1808,1808,1808,1808,0
20240605,193600,185199371,1808,1808,1808,1808,0
20240605,193500,185199371,1808,1808,1808,1808,0
20240605,193400,185199371,1808,1808,1808,1808,0
20240605,193300,185199371,1808,1808,1808,1808,0
20240605,193200,185199371,1808,1808,1808,1808,0
20240605,193100,185199371,1808,1808,1808,1808,0
20240605,193000,185199371,1808,1808,1808,1808,0
20240605,192900,185199371,1808,1808,1808,1808,0
20240605,192800,185199371,1808,1808,1808,1808,0
20240605,192700,185199371,1808,1808,1808,1808,0
20240605,192600,185199371,1808,1808,1808,1808,0
20240605,192500,185199371,1808,1808,1808,1808,0
20240605,192400,185199371,1808,1808,1808,1808,0
20240605,192300,185199371,1808,1808,1808,1808,0
20240605,192200,185199371,1808,1808,1808,1808,0
20240605,192100,185199371,1808,1808,1808,1808,0
20240605,192000,185199371,1808,1808,1808,1808,0
20240605,191900,185199371,1808,1808,1808,1808,0
20240605,191800,185199371,1808,1808,1808,1808,0
20240605,191700,185199371,1808,1808,1808,1808,860
20240605,191600,185199371,1808,1808,1808,1808,0
20240605,191500,185199371,1808,1808,1808,1808,0
20240605,191400,185199371,1808,1808,1808,1808,0
20240605,191300,185199371,1808,1808,1808,1808,0
20240605,191200,185199371,1808,1808,1808,1808,0
20240605,191100,185199371,1808,1808,1808,1808,0
20240605,191000,185199371,1808,1808,1808,1808,0
20240605,190900,185199371,1808,1808,1808,1808,0
20240605,190800,185199371,1808,1808,1808,1808,0
20240605,190700,185199371,1808,1808,1808,1808,0
20240605,190600,185199371,1808,1808,1808,1808,0
20240605,190500,185199371,1808,1808,1808,1808,0
20240605,190400,185199371,1808,1808,1808,1808,0
20240605,190300,185199371,1808,1808,1808,1808,0
20240605,190200,185199371,1808,1808,1808,1808,0
20240605,190100,185199371,1808,1808,1808,1808,0
20240605,190000,185199371,1808,1808,1808,1808,0
20240605,185900,185199371,1808,1808,1808,1808,0
20240605,185800,185199371,1808,1808,1808,1808,0
20240605,185700,185199371,1808,1808,1808,1808,0
20240605,185600,185199371,1808,1808,1808,1808,0
20240605,185500,185199371,1808,1808,1808,1808,0
20240605,185400,185199371,1808,1808,1808,1808,0
20240605,185300,185199371,1808,1808,1808,1808,0
20240605,185200,185199371,1808,1808,1808,1808,0
20240605,185100,185199371,1808,1808,1808,1808,0
20240605,185000,185199371,1808,1808,1808,1808,0
20240605,184900,185199371,1808,1808,1808,1808,0
20240605,184800,185199371,1808,1808,1808,1808,0
20240605,184700,185199371,1808,1808,1808,1808,860
20240605,184600,185199371,1808,1808,1808,1808,0
20240605,184500,185199371,1808,1808,1808,1808,0
20240605,184400,185199371,1808,1808,1808,1808,0
20240605,184300,185199371,1808,1808,1808,1808,0
20240605,184200,185199371,1808,1808,1808,1808,0
20240605,184100,185199371,1808,1808,1808,1808,0
20240605,184000,185199371,1808,1808,1808,1808,0
20240605,183900,185199371,1808,1808,1808,1808,0
20240605,183800,185199371,1808,1808,1808,1808,0
20240605,183700,185199371,1808,1808,1808,1808,0
20240605,183600,185199371,1808,1808,1808,1808,0
20240605,183500,185199371,1808,1808,1808,1808,0
20240605,183400,185199371,1808,1808,1808,1808,0
20240605,183300,185199371,1808,1808,1808,1808,0
20240605,183200,185199371,1808,1808,1808,1808,0
20240605,183100,185199371,1808,1808,1808,1808,0
20240605,183000,185199371,1808,1808,1808,1808,0
20240605,182900,185199371,1808,1808,1808,1808,0
20240605,182800,185199371,1808,1808,1808,1808,0
20240605,182700,185199371,1808,1808,1808,1808,0
20240605,182600,185199371,1808,1808,1808,1808,0
20240605,182500,185199371,1808,1808,1808,1808,0
20240605,182400,185199371,1808,1808,1808,1808,0
20240605,182300,185199371,1808,1808,1808,1808,0
20240605,182200,185199371,1808,1808,1808,1808,0
20240605,182100,185199371,1808,1808,1808,1808,0
20240605,182000,185199371,1808,1808,1808,1808,0
20240605,181900,185199371,1808,1808,1808,1808,0
20240605,181800,185199371,1808,1808,1808,1808,0
20240605,181700,185199371,1808,1808,1808,1808,860
20240605,181600,185199371,1808,1808,1808,1808,0
20240605,181500,185199371,1808,1808,1808,1808,0
20240605,181400,185199371,1808,1808,1808,1808,0
20240605,181300,185199371,1808,1808,1808,1808,0
20240605,181200,185199371,1808,1808,1808,1808,0
20240605,181100,185199371,1808,1808,1808,1808,0
20240605,181000,185199371,1808,1808,1808,1808,0
20240605,180900,185199371,1808,1808,1808,1808,0
20240605,180800,185199371,1808,1808,1808,1808,0
20240605,180700,185199371,1808,1808,1808,1808,0
20240605,180600,185199371,1808,1808,1808,1808,0
20240605,180500,185199371,1808,1808,1808,1808,0
20240605,180400,185199371,1808,1808,1808,1808,0
20240605,180300,185199371,1808,1808,1808,1808,0
20240605,180200,185199371,1808,1808,1808,1808,0
20240605,180100,185199371,1808,1808,1808,1808,0
20240605,180000,185199371,1808,1808,1808,1808,0
20240605,175900,185199371,1808,1808,1808,1808,0
20240605,175800,185199371,1808,1808,1808,1808,0
20240605,175700,185199371,1808,1808,1808,1808,0
20240605,175600,185199371,1808,1808,1808,1808,0
20240605,175500,185199371,1808,1808,1808,1808,0
20240605,175400,185199371,1808,1808,1808,1808,0
20240605,175300,185199371,1808,1808,1808,1808,0
20240605,175200,185199371,1808,1808,1808,1808,0
20240605,175100,185199371,1808,1808,1808,1808,0
20240605,175000,185199371,1808,1808,1808,1808,0
20240605,174900,185199371,1808,1808,1808,1808,0
20240605,174800,185199371,1808,1808,1808,1808,0
20240605,174700,185199371,1808,1808,1808,1808,860
20240605,174600,185199371,1808,1808,1808,1808,0
20240605,174500,185199371,1808,1808,1808,1808,0
20240605,174400,185199371,1808,1808,1808,1808,0
20240605,174300,185199371,1808,1808,1808,1808,0
20240605,174200,185199371,1808,1808,1808,1808,0
20240605,174100,185199371,1808,1808,1808,1808,0
20240605,174000,185199371,1808,1808,1808,1808,0
20240605,173900,185199371,1808,1808,1808,1808,0
20240605,173800,185199371,1808,1808,1808,1808,0
20240605,173700,185199371,1808,1808,1808,1808,0
20240605,173600,185199371,1808,1808,1808,1808,0
20240605,173500,185199371,1808,1808,1808,1808,0
20240605,173400,185199371,1808,1808,1808,1808,0
20240605,173300,185199371,1808,1808,1808,1808,0
20240605,173200,185199371,1808,1808,1808,1808,0
20240605,173100,185199371,1808,1808,1808,1808,0
20240605,173000,185199371,1808,1808,1808,1808,0
20240605,172900,185199371,1808,1808,1808,1808,0
20240605,172800,185199371,1808,1808,1808,1808,0
20240605,172700,185199371,1808,1808,1808,1808,0
20240605,172600,185199371,1808,1808,1808,1808,0
20240605,172500,185199371,1808,1808,1808,1808,0
20240605,172400,185199371,1808,1808,1808,1808,0
20240605,172300,185199371,1808,1808,1808,1808,0
20240605,172200,185199371,1808,1808,1808,1808,0
20240605,172100,185199371,1808,1808,1808,1808,0
20240605,172000,185199371,1808,1808,1808,1808,0
20240605,171900,185199371,1808,1808,1808,1808,0
20240605,171800,185199371,1808,1808,1808,1808,0
20240605,171700,185199371,1808,1808,1808,1808,860
20240605,171600,185199371,1808,1808,1808,1808,0
20240605,171500,185199371,1808,1808,1808,1808,0
20240605,171400,185199371,1808,1808,1808,1808,0
20240605,171300,185199371,1808,1808,1808,1808,0
20240605,171200,185199371,1808,1808,1808,1808,0
20240605,171100,185199371,1808,1808,1808,1808,0
20240605,171000,185199371,1808,1808,1808,1808,0
20240605,170900,185199371,1808,1808,1808,1808,0
20240605,170800,185199371,1808,1808,1808,1808,0
20240605,170700,185199371,1808,1808,1808,1808,0
20240605,170600,185199371,1808,1808,1808,1808,0
20240605,170500,185199371,1808,1808,1808,1808,0
20240605,170400,185199371,1808,1808,1808,1808,0
20240605,170300,185199371,1808,1808,1808,1808,0
20240605,170200,185199371,1808,1808,1808,1808,0
20240605,170100,185199371,1808,1808,1808,1808,0
20240605,170000,185199371,1808,1808,1808,1808,0
20240605,165900,185199371,1808,1808,1808,1808,0
20240605,165800,185199371,1808,1808,1808,1808,0
20240605,165700,185199371,1808,1808,1808,1808,0
20240605,165600,185199371,1808,1808,1808,1808,0
20240605,165500,185199371,1808,1808,1808,1808,0
20240605,165400,185199371,1808,1808,1808,1808,0
20240605,165300,185199371,1808,1808,1808,1808,0
20240605,165200,185199371,1808,1808,1808,1808,0
20240605,165100,185199371,1808,1808,1808,1808,0
20240605,165000,185199371,1808,1808,1808,1808,0
20240605,164900,185199371,1808,1808,1808,1808,0
20240605,164800,185199371,1808,1808,1808,1808,0
20240605,164700,185199371,1808,1808,1808,1808,860
20240605,164600,185199371,1808,1808,1808,1808,0
20240605,164500,185199371,1808,1808,1808,1808,0
20240605,164400,185199371,1808,1808,1808,1808,0
20240605,164300,185199371,1808,1808,1808,1808,0
20240605,164200,185199371,1808,1808,1808,1808,0
20240605,164100,185199371,1808,1808,1808,1808,0
20240605,164000,185199371,1808,1808,1808,1808,0
20240605,163900,185199371,1808,1808,1808,1808,0
20240605,163800,185199371,1808,1808,1808,1808,0
20240605,163700,185199371,1808,1808,1808,1808,0
20240605,163600,185199371,1808,1808,1808,1808,0
20240605,163500,185199371,1808,1808,1808,1808,0
20240605,163400,185199371,1808,1808,1808,1808,0
20240605,163300,185199371,1808,1808,1808,1808,0
20240605,163200,185199371,1808,1808,1808,1808,0
20240605,163100,185199371,1808,1808,1808,1808,0
20240605,163000,185199371,1808,1808,1808,1808,0
20240605,162900,185199371,1808,1808,1808,1808,0
20240605,162800,185199371,1808,1808,1808,1808,0
20240605,162700,185199371,1808,1808,1808,1808,0
20240605,162600,185199371,1808,1808,1808,1808,0
20240605,162500,185199371,1808,1808,1808,1808,0
20240605,162400,185199371,1808,1808,1808,1808,0
20240605,162300,185199371,1808,1808,1808,1808,0
20240605,162200,185199371,1808,1808,1808,1808,0
20240605,162100,185199371,1808,1808,1808,1808,0
20240605,162000,185199371,1808,1808,1808,1808,0
20240605,161900,185199371,1808,1808,1808,1808,0
20240605,161800,185199371,1808,1808,1808,1808,0
20240605,161700,185199371,1808,1808,1808,1808,860
20240605,161600,185199371,1808,1808,1808,1808,0
20240605,161500,185199371,1808,1808,1808,1808,0
20240605,161400,185199371,1808,1808,1808,1808,0
20240605,161300,185199371,1808,1808,1808,1808,0
20240605,161200,185199371,1808,1808,1808,1808,0
20240605,161100,185199371,1808,1808,1808,1808,0
20240605,161000,185199371,1808,1808,1808,1808,0
20240605,160900,185199371,1808,1808,1808,1808,0
20240605,160800,185199371,1808,1808,1808,1808,0
20240605,160700,185199371,1808,1808,1808,1808,0
20240605,160600,185199371,1808,1808,1808,1808,0
20240605,160500,185199371,1808,1808,1808,1808,0
20240605,160400,185199371,1808,1808,1808,1808,0
20240605,160300,185199371,1808,1808,1808,1808,0
20240605,160200,185199371,1808,1808,1808,1808,0
20240605,160100,185199371,1808,1808,1808,1808,0
20240605,160000,185199371,1808,1808,1808,1808,0
20240605,155900,185199371,1808,1808,1808,1808,0
20240605,155800,185199371,1808,1808,1808,1808,0
20240605,155700,185199371,1808,1808,1808,1808,0
20240605,155600,185199371,1808,1808,1808,1808,0
20240605,155500,185199371,1808,1808,1808,1808,0
20240605,155400,185199371,1808,1808,1808,1808,0
20240605,155300,185199371,1808,1808,1808,1808,0
20240605,155200,185199371,1808,1808,1808,1808,0
20240605,155100,185199371,1808,1808,1808,1808,0
20240605,155000,185199371,1808,1808,1808,1808,0
20240605,154900,185199371,1808,1808,1808,1808,0
20240605,154800,185199371,1808,1808,1808,1808,0
20240605,154700,185199371,1808,1808,1808,1808,860
20240605,154600,185199371,1808,1808,1808,1808,0
20240605,154500,185199371,1808,1808,1808,1808,0
20240605,154400,185199371,1808,1808,1808,1808,0
20240605,154300,185199371,1808,1808,1808,1808,0
20240605,154200,185199371,1808,1808,1808,1808,0
20240605,154100,185199371,1808,1808,1808,1808,0
20240605,154000,185199371,1808,1808,1808,1808,0
20240605,153900,185199371,1808,1808,1808,1808,0
20240605,153800,185199371,1808,1808,1808,1808,0
20240605,153700,185199371,1808,1808,1808,1808,0
20240605,153600,185199371,1808,1808,1808,1808,0
20240605,153500,185199371,1808,1808,1808,1808,0
20240605,153400,185199371,1808,1808,1808,1808,0
20240605,153300,185199371,1808,1808,1808,1808,0
20240605,153200,185199371,1808,1808,1808,1808,0
20240605,153100,185199371,1808,1808,1808,1808,0
20240605,153000,185199371,1808,1808,1808,1808,860
20240605,152900,183644491,1808,1808,1808,1808,0
20240605,152800,183644491,1808,1808,1808,1808,0
20240605,152700,183644491,1808,1808,1808,1808,0
20240605,152600,183644491,1808,1808,1808,1808,0
20240605,152500,183644491,1808,1808,1808,1808,0
20240605,152400,183644491,1808,1808,1808,1808,0
20240605,152300,183644491,1808,1808,1808,1808,0
20240605,152200,183644491,1808,1808,1808,1808,0
20240605,152100,183644491,1808,1808,1808,1808,0
20240605,152000,183644491,1808,1808,1808,1808,0
20240605,151900,183644491,1808,1808,1808,1808,0
20240605,151800,183644491,1808,1808,1808,1808,0
20240605,151700,183644491,1808,1801,1808,1801,702
20240605,151600,182380175,1801,1796,1801,1795,1183
20240605,151500,180256042,1799,1799,1799,1796,268
20240605,151400,179774150,1799,1799,1799,1799,20
20240605,151300,179738170,1800,1800,1800,1800,0
20240605,151200,179738170,1800,1800,1800,1800,150
20240605,151100,179468170,1800,1800,1800,1800,385
20240605,151000,178775170,1801,1801,1801,1801,0
20240605,150900,178775170,1801,1801,1801,1801,0
20240605,150800,178775170,1801,1801,1801,1801,0
20240605,150700,178775170,1801,1801,1801,1801,0
20240605,150600,178775170,1801,1801,1801,1801,0
20240605,150500,178775170,1801,1801,1801,1801,2
20240605,150400,178771568,1802,1802,1802,1802,0
20240605,150300,178771568,1802,1802,1802,1802,0
20240605,150200,178771568,1802,1802,1802,1802,0
20240605,150100,178771568,1802,1802,1802,1802,10
20240605,150000,178753548,1803,1803,1803,1803,0
20240605,145900,178753548,1803,1803,1803,1803,0
20240605,145800,178753548,1803,1801,1803,1795,12001
20240605,145700,157175759,1805,1805,1805,1805,0
20240605,145600,157175759,1805,1805,1805,1805,0
20240605,145500,157175759,1805,1805,1805,1805,2
20240605,145400,157172149,1805,1805,1805,1805,0
20240605,145300,157172149,1805,1805,1805,1805,0
20240605,145200,157172149,1805,1805,1805,1805,0
20240605,145100,157172149,1805,1805,1805,1805,99
20240605,145000,156993454,1805,1805,1805,1805,0
20240605,144900,156993454,1805,1805,1805,1805,1
20240605,144800,156991649,1805,1805,1805,1805,0
20240605,144700,156991649,1805,1805,1805,1805,0
20240605,144600,156991649,1805,1802,1805,1802,1881
20240605,144500,153602060,1803,1803,1803,1803,0
20240605,144400,153602060,1803,1803,1803,1803,0
20240605,144300,153602060,1803,1803,1803,1803,0
20240605,144200,153602060,1803,1803,1803,1803,230
20240605,144100,153187370,1804,1804,1804,1804,0
20240605,144000,153187370,1804,1804,1804,1804,0
20240605,143900,153187370,1804,1804,1804,1804,0
20240605,143800,153187370,1804,1804,1804,1804,0
20240605,143700,153187370,1804,1804,1804,1804,0
20240605,143600,153187370,1804,1804,1804,1804,0
20240605,143500,153187370,1804,1804,1804,1804,1
20240605,143400,153185566,1804,1804,1804,1804,0
20240605,143300,153185566,1804,1804,1804,1804,0
20240605,143200,153185566,1804,1804,1804,1804,0
20240605,143100,153185566,1804,1804,1804,1804,0
20240605,143000,153185566,1804,1804,1804,1804,0
20240605,142900,153185566,1804,1804,1804,1804,0
20240605,142800,153185566,1804,1804,1804,1804,20
20240605,142700,153149486,1804,1804,1804,1804,150
20240605,142600,152878886,1804,1804,1804,1804,40
20240605,142500,152806726,1804,1804,1804,1804,200
20240605,142400,152445926,1805,1805,1805,1805,0
20240605,142300,152445926,1805,1805,1805,1805,0
20240605,142200,152445926,1805,1805,1805,1805,128
20240605,142100,152214886,1805,1805,1805,1805,0
20240605,142000,152214886,1805,1805,1805,1805,0
20240605,141900,152214886,1805,1805,1805,1805,0
20240605,141800,152214886,1805,1805,1805,1805,0
20240605,141700,152214886,1805,1805,1805,1805,120
20240605,141600,151998286,1809,1809,1809,1809,0
20240605,141500,151998286,1809,1809,1809,1809,0
20240605,141400,151998286,1809,1809,1809,1809,0
20240605,141300,151998286,1809,1809,1809,1809,0
20240605,141200,151998286,1809,1809,1809,1809,0
20240605,141100,151998286,1809,1809,1809,1809,0
20240605,141000,151998286,1809,1809,1809,1809,0
20240605,140900,151998286,1809,1809,1809,1809,0
20240605,140800,151998286,1809,1809,1809,1809,0
20240605,140700,151998286,1809,1809,1809,1809,0
20240605,140600,151998286,1809,1809,1809,1809,110
20240605,140500,151799296,1809,1809,1809,1809,0
20240605,140400,151799296,1809,1809,1809,1809,0
20240605,140300,151799296,1809,1809,1809,1809,0
20240605,140200,151799296,1809,1809,1809,1809,0
20240605,140100,151799296,1809,1809,1809,1809,0
20240605,140000,151799296,1809,1809,1809,1809,0
20240605,135900,151799296,1809,1809,1809,1809,0
20240605,135800,151799296,1809,1809,1809,1809,0
20240605,135700,151799296,1809,1809,1809,1809,50
20240605,135600,151708846,1805,1805,1805,1805,0
20240605,135500,151708846,1805,1805,1805,1805,0
20240605,135400,151708846,1805,1805,1805,1805,0
20240605,135300,151708846,1805,1805,1805,1805,0
20240605,135200,151708846,1805,1805,1805,1805,0
20240605,135100,151708846,1805,1805,1805,1805,0
20240605,135000,151708846,1805,1805,1805,1805,0
20240605,134900,151708846,1805,1805,1805,1805,19
20240605,134800,151674551,1801,1801,1801,1801,0
20240605,134700,151674551,1801,1801,1801,1801,0
20240605,134600,151674551,1801,1805,1805,1801,20
20240605,134500,151638491,1809,1809,1809,1809,0
20240605,134400,151638491,1809,1805,1809,1805,203
20240605,134300,151271729,1807,1807,1807,1807,0
20240605,134200,151271729,1807,1807,1807,1807,0
20240605,134100,151271729,1807,1807,1807,1807,0
20240605,134000,151271729,1807,1807,1807,1807,0
20240605,133900,151271729,1807,1807,1807,1807,10
20240605,133800,151253659,1808,1808,1808,1808,0
20240605,133700,151253659,1808,1808,1808,1808,277
20240605,133600,150752843,1808,1808,1808,1808,136
20240605,133500,150506955,1809,1809,1809,1809,80
20240605,133400,150362235,1808,1808,1808,1808,20
20240605,133300,150326075,1809,1808,1809,1808,698
20240605,133200,149063410,1808,1808,1808,1808,0
20240605,133100,149063410,1808,1808,1808,1808,200
20240605,133000,148701810,1808,1808,1808,1808,0
20240605,132900,148701810,1808,1808,1808,1808,0
20240605,132800,148701810,1808,1808,1808,1808,500
20240605,132700,147797810,1808,1808,1808,1808,0
20240605,132600,147797810,1808,1807,1808,1807,100
20240605,132500,147617012,1808,1808,1808,1808,0
20240605,132400,147617012,1808,1808,1808,1808,0
20240605,132300,147617012,1808,1808,1808,1808,0
20240605,132200,147617012,1808,1808,1808,1808,0
20240605,132100,147617012,1808,1808,1808,1808,0
20240605,132000,147617012,1808,1808,1808,1808,0
20240605,131900,147617012,1808,1808,1808,1808,0
20240605,131800,147617012,1808,1808,1808,1808,0
20240605,131700,147617012,1808,1808,1808,1808,0
20240605,131600,147617012,1808,1808,1808,1808,0
20240605,131500,147617012,1808,1808,1808,1808,0
20240605,131400,147617012,1808,1808,1808,1808,0
20240605,131300,147617012,1808,1808,1808,1808,0
20240605,131200,147617012,1808,1808,1808,1808,0
20240605,131100,147617012,1808,1808,1808,1808,0
20240605,131000,147617012,1808,1808,1808,1808,0
20240605,130900,147617012,1808,1808,1808,1808,0
20240605,130800,147617012,1808,1808,1808,1808,1
20240605,130700,147615204,1808,1808,1808,1808,0
20240605,130600,147615204,1808,1808,1808,1808,104
20240605,130500,147427172,1801,1801,1801,1801,0
20240605,130400,147427172,1801,1801,1801,1801,0
20240605,130300,147427172,1801,1801,1801,1801,0
20240605,130200,147427172,1801,1801,1801,1801,0
20240605,130100,147427172,1801,1801,1801,1801,0
20240605,130000,147427172,1801,1801,1801,1801,0
20240605,125900,147427172,1801,1801,1801,1801,4045
20240605,125800,140142127,1802,1802,1802,1802,0
20240605,125700,140142127,1802,1802,1802,1802,0
20240605,125600,140142127,1802,1802,1802,1802,0
20240605,125500,140142127,1802,1802,1802,1802,0
20240605,125400,140142127,1802,1802,1802,1802,0
20240605,125300,140142127,1802,1802,1802,1802,562
20240605,125200,139129403,1803,1803,1803,1803,0
20240605,125100,139129403,1803,1803,1803,1803,306
20240605,125000,138577685,1803,1803,1803,1803,0
20240605,124900,138577685,1803,1803,1803,1803,0
20240605,124800,138577685,1803,1804,1804,1803,6
20240605,124700,138566862,1804,1804,1804,1804,7
20240605,124600,138554234,1805,1806,1806,1805,686
20240605,124500,137315967,1807,1807,1807,1807,0
20240605,124400,137315967,1807,1807,1807,1807,0
20240605,124300,137315967,1807,1807,1807,1807,0
20240605,124200,137315967,1807,1807,1807,1807,15
20240605,124100,137288862,1807,1807,1807,1807,9
20240605,124000,137272599,1808,1808,1808,1808,1
20240605,123900,137270791,1805,1805,1805,1805,5
20240605,123800,137261766,1805,1805,1805,1805,0
20240605,123700,137261766,1805,1805,1805,1805,0
20240605,123600,137261766,1805,1804,1805,1804,4437
20240605,123500,129257391,1803,1803,1803,1803,0
20240605,123400,129257391,1803,1803,1803,1803,1
20240605,123300,129255588,1803,1804,1804,1803,202
20240605,123200,128891182,1804,1804,1804,1804,250
20240605,123100,128440182,1804,1805,1805,1804,160
20240605,123000,128151392,1804,1804,1804,1804,30
20240605,122900,128097272,1804,1804,1804,1804,30
20240605,122800,128043152,1804,1804,1804,1804,10
20240605,122700,128025112,1804,1804,1804,1804,0
20240605,122600,128025112,1804,1804,1804,1804,0
20240605,122500,128025112,1804,1804,1804,1804,0
20240605,122400,128025112,1804,1804,1804,1804,20
20240605,122300,127989032,1804,1804,1804,1804,30
20240605,122200,127934912,1804,1804,1804,1804,15
20240605,122100,127907852,1804,1804,1804,1804,1
20240605,122000,127906048,1801,1801,1801,1801,0
20240605,121900,127906048,1801,1801,1801,1801,75
20240605,121800,127770973,1800,1800,1800,1800,0
20240605,121700,127770973,1800,1801,1801,1800,2470
20240605,121600,123323603,1809,1809,1809,1809,0
20240605,121500,123323603,1809,1809,1809,1809,0
20240605,121400,123323603,1809,1809,1809,1809,0
20240605,121300,123323603,1809,1809,1809,1809,0
20240605,121200,123323603,1809,1809,1809,1809,0
20240605,121100,123323603,1809,1809,1809,1809,0
20240605,121000,123323603,1809,1809,1809,1809,0
20240605,120900,123323603,1809,1809,1809,1809,0
20240605,120800,123323603,1809,1809,1809,1809,0
20240605,120700,123323603,1809,1809,1809,1809,0
20240605,120600,123323603,1809,1809,1809,1809,0
20240605,120500,123323603,1809,1809,1809,1809,0
20240605,120400,123323603,1809,1809,1809,1809,1
20240605,120300,123321794,1801,1801,1801,1801,0
20240605,120200,123321794,1801,1801,1801,1801,0
20240605,120100,123321794,1801,1801,1801,1801,14
20240605,120000,123296580,1805,1805,1805,1805,0
20240605,115900,123296580,1805,1805,1805,1805,0
20240605,115800,123296580,1805,1805,1805,1805,0
20240605,115700,123296580,1805,1805,1805,1805,0
20240605,115600,123296580,1805,1805,1805,1805,823
20240605,115500,121811065,1805,1805,1805,1805,0
20240605,115400,121811065,1805,1805,1805,1805,1
20240605,115300,121809260,1805,1805,1805,1805,0
20240605,115200,121809260,1805,1805,1805,1805,0
20240605,115100,121809260,1805,1805,1805,1805,0
20240605,115000,121809260,1805,1805,1805,1805,56
20240605,114900,121708180,1805,1805,1805,1805,1
20240605,114800,121706375,1801,1801,1801,1801,0
20240605,114700,121706375,1801,1801,1801,1801,0
20240605,114600,121706375,1801,1801,1801,1801,0
20240605,114500,121706375,1801,1801,1801,1801,0
20240605,114400,121706375,1801,1801,1801,1801,0
20240605,114300,121706375,1801,1801,1801,1801,0
20240605,114200,121706375,1801,1801,1801,1801,14
20240605,114100,121681161,1801,1801,1801,1801,0
20240605,114000,121681161,1801,1801,1801,1801,0
20240605,113900,121681161,1801,1801,1801,1801,0
20240605,113800,121681161,1801,1801,1801,1801,0
20240605,113700,121681161,1801,1801,1801,1801,0
20240605,113600,121681161,1801,1801,1801,1801,0
20240605,113500,121681161,1801,1801,1801,1801,889
20240605,113400,120080072,1801,1801,1801,1801,0
20240605,113300,120080072,1801,1801,1801,1801,2
20240605,113200,120076470,1805,1805,1805,1805,0
20240605,113100,120076470,1805,1805,1805,1805,0
20240605,113000,120076470,1805,1805,1805,1805,0
20240605,112900,120076470,1805,1805,1805,1805,0
20240605,112800,120076470,1805,1805,1805,1805,0
20240605,112700,120076470,1805,1805,1805,1805,111
20240605,112600,119876115,1805,1805,1805,1805,1
20240605,112500,119874310,1805,1805,1805,1805,1
20240605,112400,119872505,1810,1810,1810,1810,0
20240605,112300,119872505,1810,1810,1810,1810,0
20240605,112200,119872505,1810,1810,1810,1810,0
20240605,112100,119872505,1810,1810,1810,1810,0
20240605,112000,119872505,1810,1810,1810,1810,600
20240605,111900,118786505,1810,1810,1810,1810,0
20240605,111800,118786505,1810,1810,1810,1810,0
20240605,111700,118786505,1810,1810,1810,1810,200
20240605,111600,118424505,1810,1810,1810,1810,3
20240605,111500,118419075,1810,1810,1810,1810,0
20240605,111400,118419075,1810,1810,1810,1810,6
20240605,111300,118408215,1810,1810,1810,1810,90
20240605,111200,118245315,1810,1810,1810,1810,0
20240605,111100,118245315,1810,1810,1810,1810,0
20240605,111000,118245315,1810,1810,1810,1810,55
20240605,110900,118145765,1800,1800,1800,1800,0
20240605,110800,118145765,1800,1800,1800,1800,890
20240605,110700,116543765,1800,1800,1800,1800,110
20240605,110600,116345765,1810,1810,1810,1810,0
20240605,110500,116345765,1810,1810,1810,1810,0
20240605,110400,116345765,1810,1810,1810,1810,0
20240605,110300,116345765,1810,1810,1810,1810,0
20240605,110200,116345765,1810,1810,1810,1810,0
20240605,110100,116345765,1810,1808,1810,1808,3
20240605,110000,116340338,1800,1800,1800,1800,1000
20240605,105900,114540338,1807,1807,1807,1807,0
20240605,105800,114540338,1807,1807,1807,1807,0
20240605,105700,114540338,1807,1807,1807,1807,1
20240605,105600,114538531,1806,1806,1806,1806,0
20240605,105500,114538531,1806,1806,1806,1806,0
20240605,105400,114538531,1806,1806,1806,1806,0
20240605,105300,114538531,1806,1806,1806,1806,0
20240605,105200,114538531,1806,1806,1806,1806,0
20240605,105100,114538531,1806,1806,1806,1806,1
20240605,105000,114536725,1805,1805,1805,1805,1
20240605,104900,114534920,1813,1813,1813,1813,0
20240605,104800,114534920,1813,1810,1813,1810,6047
20240605,104700,103585216,1810,1810,1810,1810,3
20240605,104600,103579786,1800,1800,1800,1800,100
20240605,104500,103399786,1810,1810,1810,1810,500
20240605,104400,102494786,1810,1810,1810,1810,2
20240605,104300,102491166,1809,1809,1809,1809,0
20240605,104200,102491166,1809,1810,1810,1809,511
20240605,104100,101566756,1810,1809,1810,1809,31
20240605,104000,101510667,1809,1809,1809,1809,200
20240605,103900,101148867,1809,1809,1809,1809,5
20240605,103800,101139822,1809,1809,1809,1809,0
20240605,103700,101139822,1809,1809,1809,1809,24
20240605,103600,101096406,1810,1810,1810,1810,0
20240605,103500,101096406,1810,1808,1810,1808,433
20240605,103400,100313027,1807,1807,1807,1807,68
20240605,103300,100190151,1807,1807,1807,1807,461
20240605,103200,99357124,1807,1808,1808,1807,245
20240605,103100,98914408,1808,1806,1808,1806,500
20240605,103000,98010797,1806,1806,1806,1806,0
20240605,102900,98010797,1806,1806,1806,1806,1
20240605,102800,98008991,1794,1807,1807,1794,1671
20240605,102700,94997624,1807,1800,1807,1800,311
20240605,102600,94437046,1799,1799,1799,1799,0
20240605,102500,94437046,1799,1799,1799,1799,0
20240605,102400,94437046,1799,1798,1799,1798,239
20240605,102300,94007166,1792,1792,1792,1792,0
20240605,102200,94007166,1792,1792,1792,1792,1
20240605,102100,94005374,1791,1791,1791,1791,0
20240605,102000,94005374,1791,1791,1791,1791,0
20240605,101900,94005374,1791,1791,1791,1791,0
20240605,101800,94005374,1791,1791,1791,1791,0
20240605,101700,94005374,1791,1791,1791,1791,0
20240605,101600,94005374,1791,1791,1791,1791,0
20240605,101500,94005374,1791,1791,1791,1791,0
20240605,101400,94005374,1791,1791,1791,1791,0
20240605,101300,94005374,1791,1791,1791,1791,2
20240605,101200,94001792,1798,1798,1798,1798,5
20240605,101100,93992802,1798,1798,1798,1798,10
20240605,101000,93974822,1798,1798,1798,1798,11
20240605,100900,93955044,1798,1798,1798,1798,0
20240605,100800,93955044,1798,1798,1798,1798,0
20240605,100700,93955044,1798,1798,1798,1798,0
20240605,100600,93955044,1798,1798,1798,1798,3
20240605,100500,93949650,1791,1791,1791,1791,0
20240605,100400,93949650,1791,1791,1791,1791,0
20240605,100300,93949650,1791,1791,1791,1791,0
20240605,100200,93949650,1791,1791,1791,1791,0
20240605,100100,93949650,1791,1791,1791,1791,0
20240605,100000,93949650,1791,1791,1791,1791,3
20240605,095900,93944277,1791,1791,1791,1791,1
20240605,095800,93942486,1791,1791,1791,1791,26
20240605,095700,93895920,1791,1792,1792,1787,1135
20240605,095600,91863999,1800,1800,1800,1800,0
20240605,095500,91863999,1800,1800,1800,1800,0
20240605,095400,91863999,1800,1800,1800,1800,1
20240605,095300,91862199,1791,1791,1791,1791,0
20240605,095200,91862199,1791,1791,1791,1791,0
20240605,095100,91862199,1791,1791,1791,1791,227
20240605,095000,91455642,1791,1791,1791,1791,7
20240605,094900,91443105,1800,1799,1800,1799,2
20240605,094800,91439506,1791,1791,1791,1791,5
20240605,094700,91430551,1791,1791,1791,1791,0
20240605,094600,91430551,1791,1791,1791,1791,0
20240605,094500,91430551,1791,1791,1791,1791,0
20240605,094400,91430551,1791,1791,1791,1791,1
20240605,094300,91428760,1807,1807,1807,1807,0
20240605,094200,91428760,1807,1807,1807,1807,0
20240605,094100,91428760,1807,1807,1807,1807,0
20240605,094000,91428760,1807,1807,1807,1807,0
20240605,093900,91428760,1807,1798,1807,1790,11058
20240605,093800,71634257,1790,1794,1794,1790,15000
20240605,093700,44748977,1798,1798,1798,1798,0
20240605,093600,44748977,1798,1793,1798,1793,61
20240605,093500,44639599,1792,1793,1793,1792,171
20240605,093400,44333165,1792,1792,1792,1792,0
20240605,093300,44333165,1792,1792,1792,1792,391
20240605,093200,43632493,1800,1800,1800,1800,0
20240605,093100,43632493,1800,1800,1800,1800,0
20240605,093000,43632493,1800,1800,1800,1800,0
20240605,092900,43632493,1800,1800,1800,1800,0
20240605,092800,43632493,1800,1800,1800,1800,0
20240605,092700,43632493,1800,1800,1800,1800,0
20240605,092600,43632493,1800,1800,1800,1800,0
20240605,092500,43632493,1800,1798,1800,1798,370
20240605,092400,42966774,1800,1800,1800,1800,0
20240605,092300,42966774,1800,1808,1808,1790,6600
20240605,092200,31141311,1809,1808,1809,1808,56
20240605,092100,31040015,1808,1798,1808,1798,3
20240605,092000,31034601,1809,1809,1809,1809,0
20240605,091900,31034601,1809,1805,1809,1805,522
20240605,091800,30091487,1805,1806,1806,1805,4
20240605,091700,30084266,1806,1803,1806,1803,938
20240605,091600,28391486,1803,1802,1803,1802,3001
20240605,091500,22980785,1803,1803,1803,1803,72
20240605,091400,22850969,1803,1803,1803,1803,0
20240605,091300,22850969,1803,1803,1803,1803,200
20240605,091200,22490369,1803,1802,1803,1802,1000
20240605,091100,20687372,1803,1803,1803,1803,2
20240605,091000,20683766,1803,1803,1803,1803,0
20240605,090900,20683766,1803,1804,1804,1801,200
20240605,090800,20323069,1804,1803,1804,1803,200
20240605,090700,19962467,1804,1803,1804,1803,108
20240605,090600,19767742,1803,1802,1803,1802,152
20240605,090500,19493836,1802,1801,1802,1801,143
20240605,090400,19236292,1801,1800,1801,1800,60
20240605,090300,19128290,1800,1800,1800,1800,300
20240605,090200,18588290,1800,1800,1800,1800,12
20240605,090100,18566690,1800,1800,1800,1790,10032
20240605,090000,509400,1800,1800,1800,1800,283