stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,200200,334043032,1695,1695,1695,1695,6397
20240603,200100,334043032,1695,1695,1695,1695,0
20240603,200000,334043032,1695,1695,1695,1695,0
20240603,195900,334043032,1695,1695,1695,1695,0
20240603,195800,334043032,1695,1695,1695,1695,0
20240603,195700,334043032,1695,1695,1695,1695,0
20240603,195600,334043032,1695,1695,1695,1695,0
20240603,195500,334043032,1695,1695,1695,1695,0
20240603,195400,334043032,1695,1695,1695,1695,0
20240603,195300,334043032,1695,1695,1695,1695,0
20240603,195200,334043032,1695,1695,1695,1695,0
20240603,195100,334043032,1695,1695,1695,1695,0
20240603,195000,334043032,1695,1695,1695,1695,0
20240603,194900,334043032,1695,1695,1695,1695,0
20240603,194800,334043032,1695,1695,1695,1695,0
20240603,194700,334043032,1695,1695,1695,1695,0
20240603,194600,334043032,1695,1695,1695,1695,0
20240603,194500,334043032,1695,1695,1695,1695,0
20240603,194400,334043032,1695,1695,1695,1695,0
20240603,194300,334043032,1695,1695,1695,1695,0
20240603,194200,334043032,1695,1695,1695,1695,0
20240603,194100,334043032,1695,1695,1695,1695,0
20240603,194000,334043032,1695,1695,1695,1695,0
20240603,193900,334043032,1695,1695,1695,1695,0
20240603,193800,334043032,1695,1695,1695,1695,0
20240603,193700,334043032,1695,1695,1695,1695,0
20240603,193600,334043032,1695,1695,1695,1695,0
20240603,193500,334043032,1695,1695,1695,1695,0
20240603,193400,334043032,1695,1695,1695,1695,0
20240603,193300,334043032,1695,1695,1695,1695,0
20240603,193200,334043032,1695,1695,1695,1695,6397
20240603,193100,334043032,1695,1695,1695,1695,0
20240603,193000,334043032,1695,1695,1695,1695,0
20240603,192900,334043032,1695,1695,1695,1695,0
20240603,192800,334043032,1695,1695,1695,1695,0
20240603,192700,334043032,1695,1695,1695,1695,0
20240603,192600,334043032,1695,1695,1695,1695,0
20240603,192500,334043032,1695,1695,1695,1695,0
20240603,192400,334043032,1695,1695,1695,1695,0
20240603,192300,334043032,1695,1695,1695,1695,0
20240603,192200,334043032,1695,1695,1695,1695,0
20240603,192100,334043032,1695,1695,1695,1695,0
20240603,192000,334043032,1695,1695,1695,1695,0
20240603,191900,334043032,1695,1695,1695,1695,0
20240603,191800,334043032,1695,1695,1695,1695,0
20240603,191700,334043032,1695,1695,1695,1695,0
20240603,191600,334043032,1695,1695,1695,1695,0
20240603,191500,334043032,1695,1695,1695,1695,0
20240603,191400,334043032,1695,1695,1695,1695,0
20240603,191300,334043032,1695,1695,1695,1695,0
20240603,191200,334043032,1695,1695,1695,1695,0
20240603,191100,334043032,1695,1695,1695,1695,0
20240603,191000,334043032,1695,1695,1695,1695,0
20240603,190900,334043032,1695,1695,1695,1695,0
20240603,190800,334043032,1695,1695,1695,1695,0
20240603,190700,334043032,1695,1695,1695,1695,0
20240603,190600,334043032,1695,1695,1695,1695,0
20240603,190500,334043032,1695,1695,1695,1695,0
20240603,190400,334043032,1695,1695,1695,1695,0
20240603,190300,334043032,1695,1695,1695,1695,0
20240603,190200,334043032,1695,1695,1695,1695,6397
20240603,190100,334043032,1695,1695,1695,1695,0
20240603,190000,334043032,1695,1695,1695,1695,0
20240603,185900,334043032,1695,1695,1695,1695,0
20240603,185800,334043032,1695,1695,1695,1695,0
20240603,185700,334043032,1695,1695,1695,1695,0
20240603,185600,334043032,1695,1695,1695,1695,0
20240603,185500,334043032,1695,1695,1695,1695,0
20240603,185400,334043032,1695,1695,1695,1695,0
20240603,185300,334043032,1695,1695,1695,1695,0
20240603,185200,334043032,1695,1695,1695,1695,0
20240603,185100,334043032,1695,1695,1695,1695,0
20240603,185000,334043032,1695,1695,1695,1695,0
20240603,184900,334043032,1695,1695,1695,1695,0
20240603,184800,334043032,1695,1695,1695,1695,0
20240603,184700,334043032,1695,1695,1695,1695,0
20240603,184600,334043032,1695,1695,1695,1695,0
20240603,184500,334043032,1695,1695,1695,1695,0
20240603,184400,334043032,1695,1695,1695,1695,0
20240603,184300,334043032,1695,1695,1695,1695,0
20240603,184200,334043032,1695,1695,1695,1695,0
20240603,184100,334043032,1695,1695,1695,1695,0
20240603,184000,334043032,1695,1695,1695,1695,0
20240603,183900,334043032,1695,1695,1695,1695,0
20240603,183800,334043032,1695,1695,1695,1695,0
20240603,183700,334043032,1695,1695,1695,1695,0
20240603,183600,334043032,1695,1695,1695,1695,0
20240603,183500,334043032,1695,1695,1695,1695,0
20240603,183400,334043032,1695,1695,1695,1695,0
20240603,183300,334043032,1695,1695,1695,1695,0
20240603,183200,334043032,1695,1695,1695,1695,6397
20240603,183100,334043032,1695,1695,1695,1695,0
20240603,183000,334043032,1695,1695,1695,1695,0
20240603,182900,334043032,1695,1695,1695,1695,0
20240603,182800,334043032,1695,1695,1695,1695,0
20240603,182700,334043032,1695,1695,1695,1695,0
20240603,182600,334043032,1695,1695,1695,1695,0
20240603,182500,334043032,1695,1695,1695,1695,0
20240603,182400,334043032,1695,1695,1695,1695,0
20240603,182300,334043032,1695,1695,1695,1695,0
20240603,182200,334043032,1695,1695,1695,1695,0
20240603,182100,334043032,1695,1695,1695,1695,0
20240603,182000,334043032,1695,1695,1695,1695,0
20240603,181900,334043032,1695,1695,1695,1695,0
20240603,181800,334043032,1695,1695,1695,1695,0
20240603,181700,334043032,1695,1695,1695,1695,0
20240603,181600,334043032,1695,1695,1695,1695,0
20240603,181500,334043032,1695,1695,1695,1695,0
20240603,181400,334043032,1695,1695,1695,1695,0
20240603,181300,334043032,1695,1695,1695,1695,0
20240603,181200,334043032,1695,1695,1695,1695,0
20240603,181100,334043032,1695,1695,1695,1695,0
20240603,181000,334043032,1695,1695,1695,1695,0
20240603,180900,334043032,1695,1695,1695,1695,0
20240603,180800,334043032,1695,1695,1695,1695,0
20240603,180700,334043032,1695,1695,1695,1695,0
20240603,180600,334043032,1695,1695,1695,1695,0
20240603,180500,334043032,1695,1695,1695,1695,0
20240603,180400,334043032,1695,1695,1695,1695,0
20240603,180300,334043032,1695,1695,1695,1695,0
20240603,180200,334043032,1695,1695,1695,1695,6397
20240603,180100,334043032,1695,1695,1695,1695,0
20240603,180000,334043032,1695,1695,1695,1695,0
20240603,175900,334043032,1695,1695,1695,1695,0
20240603,175800,334043032,1695,1695,1695,1695,0
20240603,175700,334043032,1695,1695,1695,1695,0
20240603,175600,334043032,1695,1695,1695,1695,0
20240603,175500,334043032,1695,1695,1695,1695,0
20240603,175400,334043032,1695,1695,1695,1695,0
20240603,175300,334043032,1695,1695,1695,1695,0
20240603,175200,334043032,1695,1695,1695,1695,0
20240603,175100,334043032,1695,1695,1695,1695,0
20240603,175000,334043032,1695,1695,1695,1695,0
20240603,174900,334043032,1695,1695,1695,1695,0
20240603,174800,334043032,1695,1695,1695,1695,0
20240603,174700,334043032,1695,1695,1695,1695,0
20240603,174600,334043032,1695,1695,1695,1695,0
20240603,174500,334043032,1695,1695,1695,1695,0
20240603,174400,334043032,1695,1695,1695,1695,0
20240603,174300,334043032,1695,1695,1695,1695,0
20240603,174200,334043032,1695,1695,1695,1695,0
20240603,174100,334043032,1695,1695,1695,1695,0
20240603,174000,334043032,1695,1695,1695,1695,0
20240603,173900,334043032,1695,1695,1695,1695,0
20240603,173800,334043032,1695,1695,1695,1695,0
20240603,173700,334043032,1695,1695,1695,1695,0
20240603,173600,334043032,1695,1695,1695,1695,0
20240603,173500,334043032,1695,1695,1695,1695,0
20240603,173400,334043032,1695,1695,1695,1695,0
20240603,173300,334043032,1695,1695,1695,1695,0
20240603,173200,334043032,1695,1695,1695,1695,6397
20240603,173100,334043032,1695,1695,1695,1695,0
20240603,173000,334043032,1695,1695,1695,1695,0
20240603,172900,334043032,1695,1695,1695,1695,0
20240603,172800,334043032,1695,1695,1695,1695,0
20240603,172700,334043032,1695,1695,1695,1695,0
20240603,172600,334043032,1695,1695,1695,1695,0
20240603,172500,334043032,1695,1695,1695,1695,0
20240603,172400,334043032,1695,1695,1695,1695,0
20240603,172300,334043032,1695,1695,1695,1695,0
20240603,172200,334043032,1695,1695,1695,1695,0
20240603,172100,334043032,1695,1695,1695,1695,0
20240603,172000,334043032,1695,1695,1695,1695,0
20240603,171900,334043032,1695,1695,1695,1695,0
20240603,171800,334043032,1695,1695,1695,1695,0
20240603,171700,334043032,1695,1695,1695,1695,0
20240603,171600,334043032,1695,1695,1695,1695,0
20240603,171500,334043032,1695,1695,1695,1695,0
20240603,171400,334043032,1695,1695,1695,1695,0
20240603,171300,334043032,1695,1695,1695,1695,0
20240603,171200,334043032,1695,1695,1695,1695,0
20240603,171100,334043032,1695,1695,1695,1695,0
20240603,171000,334043032,1695,1695,1695,1695,0
20240603,170900,334043032,1695,1695,1695,1695,0
20240603,170800,334043032,1695,1695,1695,1695,0
20240603,170700,334043032,1695,1695,1695,1695,0
20240603,170600,334043032,1695,1695,1695,1695,0
20240603,170500,334043032,1695,1695,1695,1695,0
20240603,170400,334043032,1695,1695,1695,1695,0
20240603,170300,334043032,1695,1695,1695,1695,0
20240603,170200,334043032,1695,1695,1695,1695,6397
20240603,170100,334043032,1695,1695,1695,1695,0
20240603,170000,334043032,1695,1695,1695,1695,0
20240603,165900,334043032,1695,1695,1695,1695,0
20240603,165800,334043032,1695,1695,1695,1695,0
20240603,165700,334043032,1695,1695,1695,1695,0
20240603,165600,334043032,1695,1695,1695,1695,0
20240603,165500,334043032,1695,1695,1695,1695,0
20240603,165400,334043032,1695,1695,1695,1695,0
20240603,165300,334043032,1695,1695,1695,1695,0
20240603,165200,334043032,1695,1695,1695,1695,0
20240603,165100,334043032,1695,1695,1695,1695,0
20240603,165000,334043032,1695,1695,1695,1695,0
20240603,164900,334043032,1695,1695,1695,1695,0
20240603,164800,334043032,1695,1695,1695,1695,0
20240603,164700,334043032,1695,1695,1695,1695,0
20240603,164600,334043032,1695,1695,1695,1695,0
20240603,164500,334043032,1695,1695,1695,1695,0
20240603,164400,334043032,1695,1695,1695,1695,0
20240603,164300,334043032,1695,1695,1695,1695,0
20240603,164200,334043032,1695,1695,1695,1695,0
20240603,164100,334043032,1695,1695,1695,1695,0
20240603,164000,334043032,1695,1695,1695,1695,0
20240603,163900,334043032,1695,1695,1695,1695,0
20240603,163800,334043032,1695,1695,1695,1695,0
20240603,163700,334043032,1695,1695,1695,1695,0
20240603,163600,334043032,1695,1695,1695,1695,0
20240603,163500,334043032,1695,1695,1695,1695,0
20240603,163400,334043032,1695,1695,1695,1695,0
20240603,163300,334043032,1695,1695,1695,1695,0
20240603,163200,334043032,1695,1695,1695,1695,6397
20240603,163100,334043032,1695,1695,1695,1695,0
20240603,163000,334043032,1695,1695,1695,1695,0
20240603,162900,334043032,1695,1695,1695,1695,0
20240603,162800,334043032,1695,1695,1695,1695,0
20240603,162700,334043032,1695,1695,1695,1695,0
20240603,162600,334043032,1695,1695,1695,1695,0
20240603,162500,334043032,1695,1695,1695,1695,0
20240603,162400,334043032,1695,1695,1695,1695,0
20240603,162300,334043032,1695,1695,1695,1695,0
20240603,162200,334043032,1695,1695,1695,1695,0
20240603,162100,334043032,1695,1695,1695,1695,0
20240603,162000,334043032,1695,1695,1695,1695,0
20240603,161900,334043032,1695,1695,1695,1695,0
20240603,161800,334043032,1695,1695,1695,1695,0
20240603,161700,334043032,1695,1695,1695,1695,0
20240603,161600,334043032,1695,1695,1695,1695,0
20240603,161500,334043032,1695,1695,1695,1695,0
20240603,161400,334043032,1695,1695,1695,1695,0
20240603,161300,334043032,1695,1695,1695,1695,0
20240603,161200,334043032,1695,1695,1695,1695,0
20240603,161100,334043032,1695,1695,1695,1695,0
20240603,161000,334043032,1695,1695,1695,1695,0
20240603,160900,334043032,1695,1695,1695,1695,0
20240603,160800,334043032,1695,1695,1695,1695,0
20240603,160700,334043032,1695,1695,1695,1695,0
20240603,160600,334043032,1695,1695,1695,1695,0
20240603,160500,334043032,1695,1695,1695,1695,0
20240603,160400,334043032,1695,1695,1695,1695,0
20240603,160300,334043032,1695,1695,1695,1695,0
20240603,160200,334043032,1695,1695,1695,1695,6397
20240603,160100,334043032,1695,1695,1695,1695,0
20240603,160000,334043032,1695,1695,1695,1695,0
20240603,155900,334043032,1695,1695,1695,1695,0
20240603,155800,334043032,1695,1695,1695,1695,0
20240603,155700,334043032,1695,1695,1695,1695,0
20240603,155600,334043032,1695,1695,1695,1695,0
20240603,155500,334043032,1695,1695,1695,1695,0
20240603,155400,334043032,1695,1695,1695,1695,0
20240603,155300,334043032,1695,1695,1695,1695,0
20240603,155200,334043032,1695,1695,1695,1695,0
20240603,155100,334043032,1695,1695,1695,1695,0
20240603,155000,334043032,1695,1695,1695,1695,0
20240603,154900,334043032,1695,1695,1695,1695,0
20240603,154800,334043032,1695,1695,1695,1695,0
20240603,154700,334043032,1695,1695,1695,1695,0
20240603,154600,334043032,1695,1695,1695,1695,0
20240603,154500,334043032,1695,1695,1695,1695,0
20240603,154400,334043032,1695,1695,1695,1695,0
20240603,154300,334043032,1695,1695,1695,1695,0
20240603,154200,334043032,1695,1695,1695,1695,0
20240603,154100,334043032,1695,1695,1695,1695,0
20240603,154000,334043032,1695,1695,1695,1695,0
20240603,153900,334043032,1695,1695,1695,1695,0
20240603,153800,334043032,1695,1695,1695,1695,0
20240603,153700,334043032,1695,1695,1695,1695,0
20240603,153600,334043032,1695,1695,1695,1695,0
20240603,153500,334043032,1695,1695,1695,1695,0
20240603,153400,334043032,1695,1695,1695,1695,0
20240603,153300,334043032,1695,1695,1695,1695,0
20240603,153200,334043032,1695,1695,1695,1695,6397
20240603,153100,334043032,1695,1695,1695,1695,0
20240603,153000,334043032,1695,1695,1695,1695,6397
20240603,152900,323200117,1696,1696,1696,1696,0
20240603,152800,323200117,1696,1696,1696,1696,0
20240603,152700,323200117,1696,1696,1696,1696,0
20240603,152600,323200117,1696,1696,1696,1696,0
20240603,152500,323200117,1696,1696,1696,1696,0
20240603,152400,323200117,1696,1696,1696,1696,0
20240603,152300,323200117,1696,1696,1696,1696,0
20240603,152200,323200117,1696,1696,1696,1696,0
20240603,152100,323200117,1696,1696,1696,1696,0
20240603,152000,323200117,1696,1696,1696,1696,0
20240603,151900,323200117,1696,1696,1696,1691,581
20240603,151800,322214844,1696,1691,1696,1691,7136
20240603,151700,310132228,1690,1691,1691,1690,1048
20240603,151600,308360599,1692,1690,1692,1690,1629
20240603,151500,305605984,1689,1690,1690,1689,219
20240603,151400,305236048,1690,1690,1690,1690,359
20240603,151300,304629338,1689,1690,1690,1688,140
20240603,151200,304392988,1691,1691,1691,1691,163
20240603,151100,304117355,1691,1688,1691,1688,335
20240603,151000,303550954,1692,1689,1692,1689,3194
20240603,150900,298151146,1689,1689,1689,1689,0
20240603,150800,298151146,1689,1689,1689,1689,0
20240603,150700,298151146,1689,1689,1689,1689,1
20240603,150600,298149457,1689,1689,1689,1689,431
20240603,150500,297421498,1689,1688,1689,1687,726
20240603,150400,296195424,1689,1689,1689,1689,135
20240603,150300,295967409,1690,1690,1690,1690,0
20240603,150200,295967409,1690,1690,1690,1690,4
20240603,150100,295960649,1690,1690,1690,1690,292
20240603,150000,295467169,1690,1689,1690,1689,36
20240603,145900,295406330,1691,1691,1691,1691,30
20240603,145800,295355600,1690,1690,1690,1690,0
20240603,145700,295355600,1690,1690,1690,1690,0
20240603,145600,295355600,1690,1690,1690,1690,760
20240603,145500,294071200,1690,1690,1690,1690,10
20240603,145400,294054300,1690,1690,1690,1690,592
20240603,145300,293053820,1690,1690,1692,1690,2158
20240603,145200,289403820,1691,1689,1691,1689,508
20240603,145100,288545007,1689,1689,1689,1689,1
20240603,145000,288543318,1689,1688,1690,1688,7187
20240603,144900,276403592,1688,1688,1688,1688,88
20240603,144800,276255048,1688,1688,1688,1688,20
20240603,144700,276221288,1691,1686,1691,1686,11340
20240603,144600,257075822,1686,1686,1686,1686,1
20240603,144500,257074136,1681,1681,1681,1681,0
20240603,144400,257074136,1681,1681,1681,1681,0
20240603,144300,257074136,1681,1681,1681,1681,0
20240603,144200,257074136,1681,1686,1686,1681,2177
20240603,144100,253407864,1687,1687,1687,1687,0
20240603,144000,253407864,1687,1685,1687,1685,863
20240603,143900,251952829,1686,1685,1687,1681,2028
20240603,143800,248534245,1684,1685,1685,1684,130
20240603,143700,248315225,1685,1685,1685,1685,0
20240603,143600,248315225,1685,1685,1685,1685,0
20240603,143500,248315225,1685,1685,1685,1685,0
20240603,143400,248315225,1685,1685,1685,1685,18
20240603,143300,248284895,1685,1685,1685,1685,100
20240603,143200,248116395,1686,1686,1686,1686,0
20240603,143100,248116395,1686,1686,1686,1686,0
20240603,143000,248116395,1686,1685,1686,1685,1468
20240603,142900,245641839,1685,1685,1685,1685,100
20240603,142800,245473339,1685,1681,1685,1677,18200
20240603,142700,214948634,1682,1682,1682,1682,0
20240603,142600,214948634,1682,1686,1686,1682,6301
20240603,142500,204349493,1686,1683,1686,1683,3778
20240603,142400,197985286,1677,1683,1683,1677,1953
20240603,142300,194704853,1683,1681,1683,1681,2018
20240603,142200,191310905,1681,1681,1681,1681,100
20240603,142100,191142805,1681,1681,1681,1681,160
20240603,142000,190873845,1681,1680,1681,1680,919
20240603,141900,189329903,1679,1679,1679,1679,0
20240603,141800,189329903,1679,1679,1679,1679,0
20240603,141700,189329903,1679,1678,1679,1678,4
20240603,141600,189323188,1678,1674,1678,1672,463
20240603,141500,188549034,1671,1671,1671,1671,0
20240603,141400,188549034,1671,1671,1671,1671,0
20240603,141300,188549034,1671,1671,1671,1671,0
20240603,141200,188549034,1671,1672,1672,1671,2000
20240603,141100,185206834,1671,1671,1671,1671,32
20240603,141000,185153362,1671,1680,1680,1671,1218
20240603,140900,183115244,1672,1672,1672,1672,0
20240603,140800,183115244,1672,1672,1672,1672,0
20240603,140700,183115244,1672,1672,1672,1672,124
20240603,140600,182907916,1672,1672,1672,1672,0
20240603,140500,182907916,1672,1672,1672,1672,0
20240603,140400,182907916,1672,1672,1672,1672,0
20240603,140300,182907916,1672,1674,1674,1672,1000
20240603,140200,181235699,1673,1673,1673,1673,0
20240603,140100,181235699,1673,1673,1673,1673,0
20240603,140000,181235699,1673,1673,1673,1673,0
20240603,135900,181235699,1673,1673,1673,1673,0
20240603,135800,181235699,1673,1673,1673,1673,119
20240603,135700,181036612,1680,1680,1680,1680,0
20240603,135600,181036612,1680,1680,1680,1680,1
20240603,135500,181034932,1672,1672,1672,1672,0
20240603,135400,181034932,1672,1672,1672,1672,0
20240603,135300,181034932,1672,1672,1672,1672,0
20240603,135200,181034932,1672,1672,1672,1672,0
20240603,135100,181034932,1672,1672,1672,1672,0
20240603,135000,181034932,1672,1680,1680,1672,80
20240603,134900,180901164,1672,1672,1672,1672,129
20240603,134800,180685476,1680,1680,1680,1680,0
20240603,134700,180685476,1680,1680,1680,1680,0
20240603,134600,180685476,1680,1680,1680,1680,0
20240603,134500,180685476,1680,1680,1680,1680,0
20240603,134400,180685476,1680,1680,1680,1680,0
20240603,134300,180685476,1680,1680,1680,1680,3
20240603,134200,180680436,1670,1670,1670,1670,0
20240603,134100,180680436,1670,1670,1670,1670,0
20240603,134000,180680436,1670,1670,1670,1670,0
20240603,133900,180680436,1670,1671,1671,1670,490
20240603,133800,179862120,1670,1670,1670,1670,0
20240603,133700,179862120,1670,1670,1670,1670,0
20240603,133600,179862120,1670,1670,1670,1670,0
20240603,133500,179862120,1670,1680,1680,1670,1676
20240603,133400,177056022,1670,1670,1670,1670,0
20240603,133300,177056022,1670,1670,1670,1670,0
20240603,133200,177056022,1670,1677,1677,1670,2000
20240603,133100,173709208,1676,1676,1676,1676,0
20240603,133000,173709208,1676,1676,1676,1676,133
20240603,132900,173486300,1677,1677,1677,1677,0
20240603,132800,173486300,1677,1677,1677,1677,0
20240603,132700,173486300,1677,1677,1677,1677,2000
20240603,132600,170132300,1682,1682,1682,1682,0
20240603,132500,170132300,1682,1682,1682,1682,0
20240603,132400,170132300,1682,1682,1682,1682,0
20240603,132300,170132300,1682,1682,1682,1682,0
20240603,132200,170132300,1682,1682,1682,1682,0
20240603,132100,170132300,1682,1682,1682,1682,0
20240603,132000,170132300,1682,1682,1682,1682,0
20240603,131900,170132300,1682,1682,1682,1682,0
20240603,131800,170132300,1682,1682,1682,1682,0
20240603,131700,170132300,1682,1682,1682,1682,0
20240603,131600,170132300,1682,1682,1682,1682,0
20240603,131500,170132300,1682,1682,1682,1682,0
20240603,131400,170132300,1682,1681,1682,1681,403
20240603,131300,169454856,1682,1682,1682,1682,1
20240603,131200,169453174,1682,1681,1682,1681,8
20240603,131100,169439723,1671,1672,1672,1671,149
20240603,131000,169190691,1682,1682,1682,1682,0
20240603,130900,169190691,1682,1682,1682,1682,0
20240603,130800,169190691,1682,1682,1682,1682,0
20240603,130700,169190691,1682,1682,1682,1682,0
20240603,130600,169190691,1682,1682,1682,1682,10
20240603,130500,169173871,1682,1682,1682,1682,0
20240603,130400,169173871,1682,1682,1682,1682,0
20240603,130300,169173871,1682,1682,1682,1682,0
20240603,130200,169173871,1682,1682,1682,1682,0
20240603,130100,169173871,1682,1682,1682,1682,60
20240603,130000,169072951,1682,1682,1682,1682,0
20240603,125900,169072951,1682,1682,1682,1682,0
20240603,125800,169072951,1682,1682,1682,1682,1
20240603,125700,169071269,1670,1671,1671,1670,115
20240603,125600,168879169,1682,1682,1682,1682,6
20240603,125500,168869077,1682,1682,1682,1682,0
20240603,125400,168869077,1682,1682,1682,1682,50
20240603,125300,168784977,1682,1682,1682,1682,0
20240603,125200,168784977,1682,1682,1682,1682,0
20240603,125100,168784977,1682,1682,1682,1682,300
20240603,125000,168280377,1682,1682,1682,1682,1
20240603,124900,168278695,1670,1670,1670,1670,0
20240603,124800,168278695,1670,1670,1670,1670,0
20240603,124700,168278695,1670,1670,1670,1670,0
20240603,124600,168278695,1670,1670,1670,1670,0
20240603,124500,168278695,1670,1682,1682,1670,11
20240603,124400,168260313,1670,1670,1670,1670,119
20240603,124300,168061583,1682,1670,1682,1670,11
20240603,124200,168043201,1682,1682,1682,1682,0
20240603,124100,168043201,1682,1682,1682,1682,1
20240603,124000,168041519,1670,1670,1670,1670,0
20240603,123900,168041519,1670,1670,1670,1670,0
20240603,123800,168041519,1670,1670,1670,1670,0
20240603,123700,168041519,1670,1682,1682,1670,77
20240603,123600,167912917,1670,1670,1670,1670,0
20240603,123500,167912917,1670,1670,1670,1670,166
20240603,123400,167635697,1670,1670,1670,1670,500
20240603,123300,166800697,1670,1670,1670,1670,61
20240603,123200,166698827,1670,1670,1670,1670,0
20240603,123100,166698827,1670,1670,1670,1670,0
20240603,123000,166698827,1670,1670,1670,1670,0
20240603,122900,166698827,1670,1670,1670,1670,123
20240603,122800,166493417,1670,1675,1675,1670,578
20240603,122700,165527680,1682,1682,1682,1682,90
20240603,122600,165376300,1681,1681,1681,1681,200
20240603,122500,165040100,1681,1681,1681,1681,0
20240603,122400,165040100,1681,1681,1681,1681,0
20240603,122300,165040100,1681,1681,1681,1681,0
20240603,122200,165040100,1681,1681,1681,1681,0
20240603,122100,165040100,1681,1681,1681,1681,1
20240603,122000,165038419,1674,1674,1674,1674,0
20240603,121900,165038419,1674,1675,1675,1674,136
20240603,121800,164810683,1682,1682,1682,1682,0
20240603,121700,164810683,1682,1682,1682,1682,31
20240603,121600,164758541,1683,1683,1683,1683,0
20240603,121500,164758541,1683,1683,1683,1683,0
20240603,121400,164758541,1683,1683,1683,1683,0
20240603,121300,164758541,1683,1683,1683,1683,0
20240603,121200,164758541,1683,1683,1683,1683,10
20240603,121100,164741711,1673,1674,1674,1673,32
20240603,121000,164688170,1684,1684,1684,1684,0
20240603,120900,164688170,1684,1684,1684,1684,0
20240603,120800,164688170,1684,1684,1684,1684,3
20240603,120700,164683118,1684,1684,1684,1684,15
20240603,120600,164657858,1684,1684,1684,1684,50
20240603,120500,164573658,1684,1684,1684,1684,0
20240603,120400,164573658,1684,1684,1684,1684,0
20240603,120300,164573658,1684,1674,1684,1674,916
20240603,120200,163038057,1670,1670,1670,1670,0
20240603,120100,163038057,1670,1670,1670,1670,0
20240603,120000,163038057,1670,1670,1670,1670,0
20240603,115900,163038057,1670,1670,1670,1670,0
20240603,115800,163038057,1670,1670,1670,1670,1
20240603,115700,163036387,1672,1672,1672,1672,0
20240603,115600,163036387,1672,1672,1672,1672,0
20240603,115500,163036387,1672,1672,1672,1672,0
20240603,115400,163036387,1672,1672,1672,1672,0
20240603,115300,163036387,1672,1671,1672,1671,399
20240603,115200,162369535,1667,1667,1667,1667,0
20240603,115100,162369535,1667,1667,1667,1667,0
20240603,115000,162369535,1667,1667,1667,1667,139
20240603,114900,162137822,1666,1666,1666,1666,0
20240603,114800,162137822,1666,1666,1666,1666,0
20240603,114700,162137822,1666,1666,1666,1666,0
20240603,114600,162137822,1666,1666,1666,1666,0
20240603,114500,162137822,1666,1666,1666,1666,0
20240603,114400,162137822,1666,1666,1666,1666,0
20240603,114300,162137822,1666,1667,1667,1666,1680
20240603,114200,159338385,1667,1668,1668,1667,133
20240603,114100,159116585,1667,1667,1667,1667,0
20240603,114000,159116585,1667,1667,1667,1667,1
20240603,113900,159114918,1666,1666,1666,1666,0
20240603,113800,159114918,1666,1666,1666,1666,0
20240603,113700,159114918,1666,1666,1666,1666,0
20240603,113600,159114918,1666,1668,1668,1666,3045
20240603,113500,154038473,1668,1668,1668,1668,118
20240603,113400,153841649,1670,1670,1670,1670,1318
20240603,113300,151640589,1670,1670,1670,1670,0
20240603,113200,151640589,1670,1670,1670,1667,8750
20240603,113100,137052275,1670,1670,1670,1670,0
20240603,113000,137052275,1670,1670,1670,1670,0
20240603,112900,137052275,1670,1670,1670,1670,72
20240603,112800,136932035,1670,1670,1670,1670,0
20240603,112700,136932035,1670,1670,1670,1670,139
20240603,112600,136699905,1670,1673,1673,1670,5700
20240603,112500,127178907,1675,1675,1675,1675,0
20240603,112400,127178907,1675,1675,1675,1675,0
20240603,112300,127178907,1675,1675,1675,1675,0
20240603,112200,127178907,1675,1676,1676,1675,99
20240603,112100,127013081,1679,1679,1679,1679,18
20240603,112000,126982859,1680,1680,1680,1680,0
20240603,111900,126982859,1680,1681,1681,1680,45
20240603,111800,126907258,1683,1683,1683,1683,0
20240603,111700,126907258,1683,1683,1683,1683,3
20240603,111600,126902209,1680,1680,1680,1680,0
20240603,111500,126902209,1680,1681,1681,1680,1141
20240603,111400,124985319,1680,1680,1680,1680,0
20240603,111300,124985319,1680,1680,1680,1680,0
20240603,111200,124985319,1680,1680,1680,1680,0
20240603,111100,124985319,1680,1680,1680,1680,32
20240603,111000,124931559,1684,1684,1684,1684,0
20240603,110900,124931559,1684,1683,1684,1683,25
20240603,110800,124889479,1680,1680,1680,1680,0
20240603,110700,124889479,1680,1680,1680,1680,170
20240603,110600,124603879,1683,1683,1683,1683,0
20240603,110500,124603879,1683,1683,1683,1683,0
20240603,110400,124603879,1683,1683,1683,1683,14
20240603,110300,124580317,1684,1684,1684,1684,551
20240603,110200,123652433,1684,1684,1684,1684,20
20240603,110100,123618753,1684,1684,1684,1684,150
20240603,110000,123366153,1684,1684,1684,1684,0
20240603,105900,123366153,1684,1683,1684,1683,27
20240603,105800,123320697,1683,1683,1683,1683,29
20240603,105700,123271890,1684,1684,1684,1684,0
20240603,105600,123271890,1684,1683,1684,1683,102
20240603,105500,123100206,1680,1680,1680,1680,0
20240603,105400,123100206,1680,1680,1680,1680,5882
20240603,105300,113218446,1683,1683,1683,1683,1
20240603,105200,113216763,1682,1681,1682,1681,55
20240603,105100,113124288,1682,1682,1682,1682,82
20240603,105000,112986364,1682,1682,1682,1682,11
20240603,104900,112967862,1682,1682,1682,1682,50
20240603,104800,112883762,1683,1683,1683,1683,0
20240603,104700,112883762,1683,1683,1683,1683,835
20240603,104600,111478457,1683,1683,1683,1683,0
20240603,104500,111478457,1683,1683,1683,1683,0
20240603,104400,111478457,1683,1683,1683,1683,0
20240603,104300,111478457,1683,1684,1684,1683,116
20240603,104200,111283219,1684,1684,1684,1683,254
20240603,104100,110855573,1684,1684,1684,1684,23
20240603,104000,110816841,1684,1684,1684,1684,1000
20240603,103900,109132841,1685,1685,1685,1685,0
20240603,103800,109132841,1685,1685,1685,1685,0
20240603,103700,109132841,1685,1685,1685,1685,0
20240603,103600,109132841,1685,1685,1685,1685,0
20240603,103500,109132841,1685,1685,1685,1685,936
20240603,103400,107555681,1686,1686,1686,1686,100
20240603,103300,107387081,1685,1685,1685,1685,3208
20240603,103200,101981601,1685,1684,1685,1684,425
20240603,103100,101265530,1685,1685,1685,1685,0
20240603,103000,101265530,1685,1685,1685,1685,150
20240603,102900,101012780,1685,1685,1685,1685,394
20240603,102800,100348890,1685,1685,1685,1685,0
20240603,102700,100348890,1685,1685,1685,1685,700
20240603,102600,99169390,1685,1684,1685,1684,416
20240603,102500,98468546,1683,1683,1683,1683,10
20240603,102400,98451716,1683,1681,1683,1681,29
20240603,102300,98402949,1680,1680,1680,1680,277
20240603,102200,97937589,1680,1680,1680,1680,0
20240603,102100,97937589,1680,1680,1680,1680,402
20240603,102000,97262229,1680,1680,1680,1677,173
20240603,101900,96971688,1680,1680,1680,1680,1
20240603,101800,96970008,1680,1678,1680,1678,2412
20240603,101700,92920208,1678,1678,1678,1678,83
20240603,101600,92780934,1678,1678,1678,1678,5
20240603,101500,92772544,1678,1677,1678,1677,204
20240603,101400,92430360,1677,1677,1677,1677,34
20240603,101300,92373342,1677,1677,1677,1677,1
20240603,101200,92371665,1677,1678,1678,1677,6
20240603,101100,92361598,1677,1677,1678,1677,871
20240603,101000,90900693,1678,1677,1678,1677,163
20240603,100900,90627341,1677,1677,1677,1677,0
20240603,100800,90627341,1677,1677,1677,1677,0
20240603,100700,90627341,1677,1677,1677,1677,0
20240603,100600,90627341,1677,1677,1677,1677,84
20240603,100500,90486473,1677,1677,1677,1677,0
20240603,100400,90486473,1677,1677,1677,1677,0
20240603,100300,90486473,1677,1677,1677,1677,0
20240603,100200,90486473,1677,1677,1677,1677,0
20240603,100100,90486473,1677,1671,1677,1671,501
20240603,100000,89649296,1671,1671,1671,1671,458
20240603,095900,88883978,1671,1671,1671,1671,1
20240603,095800,88882307,1671,1671,1671,1671,0
20240603,095700,88882307,1671,1671,1671,1671,0
20240603,095600,88882307,1671,1671,1671,1671,0
20240603,095500,88882307,1671,1677,1677,1671,549
20240603,095400,87962982,1678,1678,1678,1678,3
20240603,095300,87957948,1678,1678,1678,1678,5
20240603,095200,87949558,1678,1678,1678,1678,60
20240603,095100,87848878,1679,1679,1679,1679,0
20240603,095000,87848878,1679,1679,1679,1679,0
20240603,094900,87848878,1679,1679,1679,1679,0
20240603,094800,87848878,1679,1679,1679,1679,0
20240603,094700,87848878,1679,1679,1679,1679,14
20240603,094600,87825372,1675,1675,1675,1675,626
20240603,094500,86776822,1675,1675,1675,1675,139
20240603,094400,86543997,1678,1678,1678,1678,149
20240603,094300,86293975,1679,1679,1679,1679,460
20240603,094200,85521635,1680,1680,1680,1680,130
20240603,094100,85303235,1680,1680,1680,1680,0
20240603,094000,85303235,1680,1680,1680,1680,240
20240603,093900,84900035,1680,1680,1680,1680,55
20240603,093800,84807635,1680,1680,1680,1680,31
20240603,093700,84755555,1680,1680,1680,1680,600
20240603,093600,83747555,1681,1681,1681,1681,35
20240603,093500,83688720,1681,1681,1681,1681,0
20240603,093400,83688720,1681,1681,1681,1681,35
20240603,093300,83629885,1681,1681,1681,1681,95
20240603,093200,83470190,1683,1683,1683,1683,1
20240603,093100,83468507,1685,1685,1685,1685,0
20240603,093000,83468507,1685,1685,1685,1685,0
20240603,092900,83468507,1685,1679,1685,1679,85
20240603,092800,83325503,1682,1682,1682,1682,100
20240603,092700,83157303,1685,1685,1685,1685,30
20240603,092600,83106753,1685,1678,1685,1678,1006
20240603,092500,81418650,1678,1688,1688,1678,3216
20240603,092400,76019742,1688,1688,1688,1680,8953
20240603,092300,60933926,1689,1689,1689,1689,1744
20240603,092200,57988310,1690,1690,1690,1680,511
20240603,092100,57124800,1690,1687,1690,1687,4500
20240603,092000,49523045,1680,1680,1680,1680,0
20240603,091900,49523045,1680,1680,1680,1680,730
20240603,091800,48296645,1690,1690,1690,1690,0
20240603,091700,48296645,1690,1690,1690,1690,151
20240603,091600,48041455,1690,1689,1690,1689,6000
20240603,091500,37902555,1680,1675,1689,1675,6378
20240603,091400,27190301,1676,1676,1676,1676,5
20240603,091300,27181921,1678,1678,1678,1678,0
20240603,091200,27181921,1678,1675,1678,1675,5163
20240603,091100,18520352,1678,1668,1678,1668,8274
20240603,091000,4677845,1667,1666,1667,1665,380
20240603,090900,4044989,1666,1666,1666,1666,0
20240603,090800,4044989,1666,1666,1666,1666,100
20240603,090700,3878389,1666,1666,1666,1666,581
20240603,090600,2910443,1666,1666,1666,1666,101
20240603,090500,2742177,1667,1667,1667,1667,106
20240603,090400,2565475,1666,1666,1666,1666,14
20240603,090300,2542151,1667,1666,1667,1666,345
20240603,090200,1967380,1666,1665,1666,1665,21
20240603,090100,1932414,1667,1668,1668,1667,3
20240603,090000,1927412,1669,1664,1669,1664,1158