stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,204100,59865451,674,674,674,674,1825
20240604,204000,59865451,674,674,674,674,0
20240604,203900,59865451,674,674,674,674,0
20240604,203800,59865451,674,674,674,674,0
20240604,203700,59865451,674,674,674,674,0
20240604,203600,59865451,674,674,674,674,0
20240604,203500,59865451,674,674,674,674,0
20240604,203400,59865451,674,674,674,674,0
20240604,203300,59865451,674,674,674,674,0
20240604,203200,59865451,674,674,674,674,0
20240604,203100,59865451,674,674,674,674,0
20240604,203000,59865451,674,674,674,674,0
20240604,202900,59865451,674,674,674,674,0
20240604,202800,59865451,674,674,674,674,0
20240604,202700,59865451,674,674,674,674,0
20240604,202600,59865451,674,674,674,674,0
20240604,202500,59865451,674,674,674,674,0
20240604,202400,59865451,674,674,674,674,0
20240604,202300,59865451,674,674,674,674,0
20240604,202200,59865451,674,674,674,674,0
20240604,202100,59865451,674,674,674,674,0
20240604,202000,59865451,674,674,674,674,0
20240604,201900,59865451,674,674,674,674,0
20240604,201800,59865451,674,674,674,674,0
20240604,201700,59865451,674,674,674,674,0
20240604,201600,59865451,674,674,674,674,0
20240604,201500,59865451,674,674,674,674,0
20240604,201400,59865451,674,674,674,674,0
20240604,201300,59865451,674,674,674,674,0
20240604,201200,59865451,674,674,674,674,0
20240604,201100,59865451,674,674,674,674,1825
20240604,201000,59865451,674,674,674,674,0
20240604,200900,59865451,674,674,674,674,0
20240604,200800,59865451,674,674,674,674,0
20240604,200700,59865451,674,674,674,674,0
20240604,200600,59865451,674,674,674,674,0
20240604,200500,59865451,674,674,674,674,0
20240604,200400,59865451,674,674,674,674,0
20240604,200300,59865451,674,674,674,674,0
20240604,200200,59865451,674,674,674,674,0
20240604,200100,59865451,674,674,674,674,0
20240604,200000,59865451,674,674,674,674,0
20240604,195900,59865451,674,674,674,674,0
20240604,195800,59865451,674,674,674,674,0
20240604,195700,59865451,674,674,674,674,0
20240604,195600,59865451,674,674,674,674,0
20240604,195500,59865451,674,674,674,674,0
20240604,195400,59865451,674,674,674,674,0
20240604,195300,59865451,674,674,674,674,0
20240604,195200,59865451,674,674,674,674,0
20240604,195100,59865451,674,674,674,674,0
20240604,195000,59865451,674,674,674,674,0
20240604,194900,59865451,674,674,674,674,0
20240604,194800,59865451,674,674,674,674,0
20240604,194700,59865451,674,674,674,674,0
20240604,194600,59865451,674,674,674,674,0
20240604,194500,59865451,674,674,674,674,0
20240604,194400,59865451,674,674,674,674,0
20240604,194300,59865451,674,674,674,674,0
20240604,194200,59865451,674,674,674,674,0
20240604,194100,59865451,674,674,674,674,1825
20240604,194000,59865451,674,674,674,674,0
20240604,193900,59865451,674,674,674,674,0
20240604,193800,59865451,674,674,674,674,0
20240604,193700,59865451,674,674,674,674,0
20240604,193600,59865451,674,674,674,674,0
20240604,193500,59865451,674,674,674,674,0
20240604,193400,59865451,674,674,674,674,0
20240604,193300,59865451,674,674,674,674,0
20240604,193200,59865451,674,674,674,674,0
20240604,193100,59865451,674,674,674,674,0
20240604,193000,59865451,674,674,674,674,0
20240604,192900,59865451,674,674,674,674,0
20240604,192800,59865451,674,674,674,674,0
20240604,192700,59865451,674,674,674,674,0
20240604,192600,59865451,674,674,674,674,0
20240604,192500,59865451,674,674,674,674,0
20240604,192400,59865451,674,674,674,674,0
20240604,192300,59865451,674,674,674,674,0
20240604,192200,59865451,674,674,674,674,0
20240604,192100,59865451,674,674,674,674,0
20240604,192000,59865451,674,674,674,674,0
20240604,191900,59865451,674,674,674,674,0
20240604,191800,59865451,674,674,674,674,0
20240604,191700,59865451,674,674,674,674,0
20240604,191600,59865451,674,674,674,674,0
20240604,191500,59865451,674,674,674,674,0
20240604,191400,59865451,674,674,674,674,0
20240604,191300,59865451,674,674,674,674,0
20240604,191200,59865451,674,674,674,674,0
20240604,191100,59865451,674,674,674,674,1825
20240604,191000,59865451,674,674,674,674,0
20240604,190900,59865451,674,674,674,674,0
20240604,190800,59865451,674,674,674,674,0
20240604,190700,59865451,674,674,674,674,0
20240604,190600,59865451,674,674,674,674,0
20240604,190500,59865451,674,674,674,674,0
20240604,190400,59865451,674,674,674,674,0
20240604,190300,59865451,674,674,674,674,0
20240604,190200,59865451,674,674,674,674,0
20240604,190100,59865451,674,674,674,674,0
20240604,190000,59865451,674,674,674,674,0
20240604,185900,59865451,674,674,674,674,0
20240604,185800,59865451,674,674,674,674,0
20240604,185700,59865451,674,674,674,674,0
20240604,185600,59865451,674,674,674,674,0
20240604,185500,59865451,674,674,674,674,0
20240604,185400,59865451,674,674,674,674,0
20240604,185300,59865451,674,674,674,674,0
20240604,185200,59865451,674,674,674,674,0
20240604,185100,59865451,674,674,674,674,0
20240604,185000,59865451,674,674,674,674,0
20240604,184900,59865451,674,674,674,674,0
20240604,184800,59865451,674,674,674,674,0
20240604,184700,59865451,674,674,674,674,0
20240604,184600,59865451,674,674,674,674,0
20240604,184500,59865451,674,674,674,674,0
20240604,184400,59865451,674,674,674,674,0
20240604,184300,59865451,674,674,674,674,0
20240604,184200,59865451,674,674,674,674,0
20240604,184100,59865451,674,674,674,674,1825
20240604,184000,59865451,674,674,674,674,0
20240604,183900,59865451,674,674,674,674,0
20240604,183800,59865451,674,674,674,674,0
20240604,183700,59865451,674,674,674,674,0
20240604,183600,59865451,674,674,674,674,0
20240604,183500,59865451,674,674,674,674,0
20240604,183400,59865451,674,674,674,674,0
20240604,183300,59865451,674,674,674,674,0
20240604,183200,59865451,674,674,674,674,0
20240604,183100,59865451,674,674,674,674,0
20240604,183000,59865451,674,674,674,674,0
20240604,182900,59865451,674,674,674,674,0
20240604,182800,59865451,674,674,674,674,0
20240604,182700,59865451,674,674,674,674,0
20240604,182600,59865451,674,674,674,674,0
20240604,182500,59865451,674,674,674,674,0
20240604,182400,59865451,674,674,674,674,0
20240604,182300,59865451,674,674,674,674,0
20240604,182200,59865451,674,674,674,674,0
20240604,182100,59865451,674,674,674,674,0
20240604,182000,59865451,674,674,674,674,0
20240604,181900,59865451,674,674,674,674,0
20240604,181800,59865451,674,674,674,674,0
20240604,181700,59865451,674,674,674,674,0
20240604,181600,59865451,674,674,674,674,0
20240604,181500,59865451,674,674,674,674,0
20240604,181400,59865451,674,674,674,674,0
20240604,181300,59865451,674,674,674,674,0
20240604,181200,59865451,674,674,674,674,0
20240604,181100,59865451,674,674,674,674,1825
20240604,181000,59865451,674,674,674,674,0
20240604,180900,59865451,674,674,674,674,0
20240604,180800,59865451,674,674,674,674,0
20240604,180700,59865451,674,674,674,674,0
20240604,180600,59865451,674,674,674,674,0
20240604,180500,59865451,674,674,674,674,0
20240604,180400,59865451,674,674,674,674,0
20240604,180300,59865451,674,674,674,674,0
20240604,180200,59865451,674,674,674,674,0
20240604,180100,59865451,674,674,674,674,0
20240604,180000,59865451,674,674,674,674,0
20240604,175900,59865451,674,674,674,674,0
20240604,175800,59865451,674,674,674,674,0
20240604,175700,59865451,674,674,674,674,0
20240604,175600,59865451,674,674,674,674,0
20240604,175500,59865451,674,674,674,674,0
20240604,175400,59865451,674,674,674,674,0
20240604,175300,59865451,674,674,674,674,0
20240604,175200,59865451,674,674,674,674,0
20240604,175100,59865451,674,674,674,674,0
20240604,175000,59865451,674,674,674,674,0
20240604,174900,59865451,674,674,674,674,0
20240604,174800,59865451,674,674,674,674,0
20240604,174700,59865451,674,674,674,674,0
20240604,174600,59865451,674,674,674,674,0
20240604,174500,59865451,674,674,674,674,0
20240604,174400,59865451,674,674,674,674,0
20240604,174300,59865451,674,674,674,674,0
20240604,174200,59865451,674,674,674,674,0
20240604,174100,59865451,674,674,674,674,1825
20240604,174000,59865451,674,674,674,674,0
20240604,173900,59865451,674,674,674,674,0
20240604,173800,59865451,674,674,674,674,0
20240604,173700,59865451,674,674,674,674,0
20240604,173600,59865451,674,674,674,674,0
20240604,173500,59865451,674,674,674,674,0
20240604,173400,59865451,674,674,674,674,0
20240604,173300,59865451,674,674,674,674,0
20240604,173200,59865451,674,674,674,674,0
20240604,173100,59865451,674,674,674,674,0
20240604,173000,59865451,674,674,674,674,0
20240604,172900,59865451,674,674,674,674,0
20240604,172800,59865451,674,674,674,674,0
20240604,172700,59865451,674,674,674,674,0
20240604,172600,59865451,674,674,674,674,0
20240604,172500,59865451,674,674,674,674,0
20240604,172400,59865451,674,674,674,674,0
20240604,172300,59865451,674,674,674,674,0
20240604,172200,59865451,674,674,674,674,0
20240604,172100,59865451,674,674,674,674,0
20240604,172000,59865451,674,674,674,674,0
20240604,171900,59865451,674,674,674,674,0
20240604,171800,59865451,674,674,674,674,0
20240604,171700,59865451,674,674,674,674,0
20240604,171600,59865451,674,674,674,674,0
20240604,171500,59865451,674,674,674,674,0
20240604,171400,59865451,674,674,674,674,0
20240604,171300,59865451,674,674,674,674,0
20240604,171200,59865451,674,674,674,674,0
20240604,171100,59865451,674,674,674,674,1825
20240604,171000,59865451,674,674,674,674,0
20240604,170900,59865451,674,674,674,674,0
20240604,170800,59865451,674,674,674,674,0
20240604,170700,59865451,674,674,674,674,0
20240604,170600,59865451,674,674,674,674,0
20240604,170500,59865451,674,674,674,674,0
20240604,170400,59865451,674,674,674,674,0
20240604,170300,59865451,674,674,674,674,0
20240604,170200,59865451,674,674,674,674,0
20240604,170100,59865451,674,674,674,674,0
20240604,170000,59865451,674,674,674,674,0
20240604,165900,59865451,674,674,674,674,0
20240604,165800,59865451,674,674,674,674,0
20240604,165700,59865451,674,674,674,674,0
20240604,165600,59865451,674,674,674,674,0
20240604,165500,59865451,674,674,674,674,0
20240604,165400,59865451,674,674,674,674,0
20240604,165300,59865451,674,674,674,674,0
20240604,165200,59865451,674,674,674,674,0
20240604,165100,59865451,674,674,674,674,0
20240604,165000,59865451,674,674,674,674,0
20240604,164900,59865451,674,674,674,674,0
20240604,164800,59865451,674,674,674,674,0
20240604,164700,59865451,674,674,674,674,0
20240604,164600,59865451,674,674,674,674,0
20240604,164500,59865451,674,674,674,674,0
20240604,164400,59865451,674,674,674,674,0
20240604,164300,59865451,674,674,674,674,0
20240604,164200,59865451,674,674,674,674,0
20240604,164100,59865451,674,674,674,674,1825
20240604,164000,59865451,674,674,674,674,0
20240604,163900,59865451,674,674,674,674,0
20240604,163800,59865451,674,674,674,674,0
20240604,163700,59865451,674,674,674,674,0
20240604,163600,59865451,674,674,674,674,0
20240604,163500,59865451,674,674,674,674,0
20240604,163400,59865451,674,674,674,674,0
20240604,163300,59865451,674,674,674,674,0
20240604,163200,59865451,674,674,674,674,0
20240604,163100,59865451,674,674,674,674,0
20240604,163000,59865451,674,674,674,674,0
20240604,162900,59865451,674,674,674,674,0
20240604,162800,59865451,674,674,674,674,0
20240604,162700,59865451,674,674,674,674,0
20240604,162600,59865451,674,674,674,674,0
20240604,162500,59865451,674,674,674,674,0
20240604,162400,59865451,674,674,674,674,0
20240604,162300,59865451,674,674,674,674,0
20240604,162200,59865451,674,674,674,674,0
20240604,162100,59865451,674,674,674,674,0
20240604,162000,59865451,674,674,674,674,0
20240604,161900,59865451,674,674,674,674,0
20240604,161800,59865451,674,674,674,674,0
20240604,161700,59865451,674,674,674,674,0
20240604,161600,59865451,674,674,674,674,0
20240604,161500,59865451,674,674,674,674,0
20240604,161400,59865451,674,674,674,674,0
20240604,161300,59865451,674,674,674,674,0
20240604,161200,59865451,674,674,674,674,0
20240604,161100,59865451,674,674,674,674,1825
20240604,161000,59865451,674,674,674,674,0
20240604,160900,59865451,674,674,674,674,0
20240604,160800,59865451,674,674,674,674,0
20240604,160700,59865451,674,674,674,674,0
20240604,160600,59865451,674,674,674,674,0
20240604,160500,59865451,674,674,674,674,0
20240604,160400,59865451,674,674,674,674,0
20240604,160300,59865451,674,674,674,674,0
20240604,160200,59865451,674,674,674,674,0
20240604,160100,59865451,674,674,674,674,0
20240604,160000,59865451,674,674,674,674,0
20240604,155900,59865451,674,674,674,674,0
20240604,155800,59865451,674,674,674,674,0
20240604,155700,59865451,674,674,674,674,0
20240604,155600,59865451,674,674,674,674,0
20240604,155500,59865451,674,674,674,674,0
20240604,155400,59865451,674,674,674,674,0
20240604,155300,59865451,674,674,674,674,0
20240604,155200,59865451,674,674,674,674,0
20240604,155100,59865451,674,674,674,674,0
20240604,155000,59865451,674,674,674,674,0
20240604,154900,59865451,674,674,674,674,0
20240604,154800,59865451,674,674,674,674,0
20240604,154700,59865451,674,674,674,674,0
20240604,154600,59865451,674,674,674,674,0
20240604,154500,59865451,674,674,674,674,0
20240604,154400,59865451,674,674,674,674,0
20240604,154300,59865451,674,674,674,674,0
20240604,154200,59865451,674,674,674,674,0
20240604,154100,59865451,674,674,674,674,1825
20240604,154000,59865451,674,674,674,674,0
20240604,153900,59865451,674,674,674,674,0
20240604,153800,59865451,674,674,674,674,0
20240604,153700,59865451,674,674,674,674,0
20240604,153600,59865451,674,674,674,674,0
20240604,153500,59865451,674,674,674,674,0
20240604,153400,59865451,674,674,674,674,0
20240604,153300,59865451,674,674,674,674,0
20240604,153200,59865451,674,674,674,674,0
20240604,153100,59865451,674,674,674,674,0
20240604,153000,59865451,674,674,674,674,1825
20240604,152900,58635401,670,670,670,670,0
20240604,152800,58635401,670,670,670,670,0
20240604,152700,58635401,670,670,670,670,0
20240604,152600,58635401,670,670,670,670,0
20240604,152500,58635401,670,670,670,670,0
20240604,152400,58635401,670,670,670,670,0
20240604,152300,58635401,670,670,670,670,0
20240604,152200,58635401,670,670,670,670,0
20240604,152100,58635401,670,670,670,670,0
20240604,152000,58635401,670,670,670,670,0
20240604,151900,58635401,670,671,677,668,651
20240604,151800,58197842,678,668,678,667,2137
20240604,151700,56760892,667,668,668,666,1122
20240604,151600,56012547,669,669,669,669,29
20240604,151500,55993146,670,670,670,670,1
20240604,151400,55992476,671,671,671,671,80
20240604,151300,55938796,671,677,677,671,13
20240604,151200,55930001,671,671,671,671,0
20240604,151100,55930001,671,677,678,671,89
20240604,151000,55869695,671,676,678,671,29
20240604,150900,55850087,676,675,676,675,25
20240604,150800,55833198,670,670,670,670,0
20240604,150700,55833198,670,670,670,670,0
20240604,150600,55833198,670,670,670,670,0
20240604,150500,55833198,670,670,670,670,0
20240604,150400,55833198,670,670,670,670,1
20240604,150300,55832528,670,670,670,670,0
20240604,150200,55832528,670,670,670,670,0
20240604,150100,55832528,670,670,670,670,0
20240604,150000,55832528,670,670,670,670,2
20240604,145900,55831188,676,676,676,676,0
20240604,145800,55831188,676,667,676,667,130
20240604,145700,55744374,667,667,667,667,679
20240604,145600,55291481,667,667,667,667,0
20240604,145500,55291481,667,667,667,667,10
20240604,145400,55284811,667,667,667,667,100
20240604,145300,55218111,667,667,667,667,4195
20240604,145200,52420046,667,667,667,667,4881
20240604,145100,49164419,668,668,668,668,0
20240604,145000,49164419,668,668,668,668,0
20240604,144900,49164419,668,668,668,668,0
20240604,144800,49164419,668,668,668,668,0
20240604,144700,49164419,668,668,668,668,0
20240604,144600,49164419,668,668,668,668,0
20240604,144500,49164419,668,668,668,668,0
20240604,144400,49164419,668,668,668,668,0
20240604,144300,49164419,668,668,668,668,0
20240604,144200,49164419,668,668,668,668,0
20240604,144100,49164419,668,668,668,668,0
20240604,144000,49164419,668,668,668,668,0
20240604,143900,49164419,668,668,668,668,0
20240604,143800,49164419,668,668,668,668,0
20240604,143700,49164419,668,667,668,667,440
20240604,143600,48870539,665,665,665,665,3409
20240604,143500,46603554,666,666,666,666,0
20240604,143400,46603554,666,666,666,666,352
20240604,143300,46369122,667,667,667,667,0
20240604,143200,46369122,667,667,667,667,1285
20240604,143100,45512027,668,668,668,668,0
20240604,143000,45512027,668,668,668,668,0
20240604,142900,45512027,668,668,668,668,226
20240604,142800,45361059,668,668,668,668,1000
20240604,142700,44693059,668,668,668,668,130
20240604,142600,44606219,670,670,670,670,0
20240604,142500,44606219,670,670,670,670,0
20240604,142400,44606219,670,670,670,670,0
20240604,142300,44606219,670,670,670,670,1000
20240604,142200,43936219,669,669,669,669,1
20240604,142100,43935550,670,670,670,670,0
20240604,142000,43935550,670,670,670,670,0
20240604,141900,43935550,670,670,670,670,7
20240604,141800,43930860,669,669,669,669,20
20240604,141700,43917480,669,669,669,669,0
20240604,141600,43917480,669,669,669,669,64
20240604,141500,43874664,670,670,670,670,576
20240604,141400,43488744,671,671,671,671,0
20240604,141300,43488744,671,672,672,671,179
20240604,141200,43368620,672,672,672,672,135
20240604,141100,43277900,672,672,672,672,365
20240604,141000,43032620,672,672,672,672,0
20240604,140900,43032620,672,672,672,672,500
20240604,140800,42696620,672,672,672,672,0
20240604,140700,42696620,672,673,673,672,173
20240604,140600,42580282,674,674,674,674,0
20240604,140500,42580282,674,674,674,674,300
20240604,140400,42378082,674,674,674,674,0
20240604,140300,42378082,674,674,674,674,0
20240604,140200,42378082,674,674,674,674,0
20240604,140100,42378082,674,674,674,674,102
20240604,140000,42309334,679,679,679,679,0
20240604,135900,42309334,679,679,679,679,0
20240604,135800,42309334,679,679,679,679,0
20240604,135700,42309334,679,679,679,679,0
20240604,135600,42309334,679,679,679,679,0
20240604,135500,42309334,679,679,679,679,0
20240604,135400,42309334,679,678,679,678,126
20240604,135300,42223842,679,675,679,675,500
20240604,135200,41885994,675,675,675,675,0
20240604,135100,41885994,675,675,675,675,50
20240604,135000,41852244,674,674,674,674,0
20240604,134900,41852244,674,674,674,674,1
20240604,134800,41851570,679,679,679,679,0
20240604,134700,41851570,679,679,679,679,0
20240604,134600,41851570,679,679,679,679,0
20240604,134500,41851570,679,676,679,671,719
20240604,134400,41367926,681,681,681,681,0
20240604,134300,41367926,681,678,681,677,153
20240604,134200,41263944,678,678,678,678,0
20240604,134100,41263944,678,678,678,678,0
20240604,134000,41263944,678,678,678,678,0
20240604,133900,41263944,678,678,678,678,0
20240604,133800,41263944,678,678,678,678,1
20240604,133700,41263266,683,683,683,683,0
20240604,133600,41263266,683,683,683,683,1
20240604,133500,41262583,683,683,683,683,0
20240604,133400,41262583,683,682,683,682,22
20240604,133300,41247578,682,681,682,681,1958
20240604,133200,39912333,683,682,683,682,330
20240604,133100,39687183,683,682,683,682,70
20240604,133000,39639433,677,677,677,677,1
20240604,132900,39638756,683,679,683,679,100
20240604,132800,39570550,673,673,673,673,0
20240604,132700,39570550,673,674,674,673,2000
20240604,132600,38224549,673,675,675,673,307
20240604,132500,38017461,676,676,676,676,50
20240604,132400,37983661,676,676,676,676,586
20240604,132300,37587525,676,681,681,676,10000
20240604,132200,30819399,682,682,682,682,0
20240604,132100,30819399,682,692,692,682,509
20240604,132000,30470866,693,683,693,676,2715
20240604,131900,28611407,684,689,690,684,316
20240604,131800,28393532,689,689,690,689,212
20240604,131700,28247343,690,679,690,674,625
20240604,131600,27822638,683,683,683,681,1021
20240604,131500,27125297,683,683,694,683,105
20240604,131400,27052512,681,672,700,671,7023
20240604,131300,22256786,670,668,670,668,6003
20240604,131200,18245692,668,668,668,668,0
20240604,131100,18245692,668,668,668,668,0
20240604,131000,18245692,668,668,668,668,626
20240604,130900,17827524,668,668,668,668,300
20240604,130800,17627124,668,668,668,668,72
20240604,130700,17579028,668,668,668,668,0
20240604,130600,17579028,668,668,668,668,0
20240604,130500,17579028,668,668,668,668,0
20240604,130400,17579028,668,668,668,668,0
20240604,130300,17579028,668,668,668,668,0
20240604,130200,17579028,668,668,668,668,0
20240604,130100,17579028,668,668,668,668,2000
20240604,130000,16243028,670,670,670,670,1
20240604,125900,16242358,669,669,669,669,120
20240604,125800,16162078,670,670,670,670,0
20240604,125700,16162078,670,670,670,670,0
20240604,125600,16162078,670,670,670,670,0
20240604,125500,16162078,670,670,670,670,2
20240604,125400,16160738,670,670,670,670,0
20240604,125300,16160738,670,670,670,670,0
20240604,125200,16160738,670,670,670,670,0
20240604,125100,16160738,670,670,670,670,0
20240604,125000,16160738,670,670,670,670,0
20240604,124900,16160738,670,670,670,670,0
20240604,124800,16160738,670,670,670,670,0
20240604,124700,16160738,670,670,670,670,0
20240604,124600,16160738,670,670,670,670,0
20240604,124500,16160738,670,670,670,670,0
20240604,124400,16160738,670,670,670,670,0
20240604,124300,16160738,670,670,670,670,0
20240604,124200,16160738,670,670,670,670,5
20240604,124100,16157388,670,670,670,670,0
20240604,124000,16157388,670,670,670,670,1
20240604,123900,16156718,669,669,669,669,0
20240604,123800,16156718,669,669,669,669,0
20240604,123700,16156718,669,669,669,669,0
20240604,123600,16156718,669,669,669,669,0
20240604,123500,16156718,669,669,669,669,7
20240604,123400,16152035,669,669,669,669,0
20240604,123300,16152035,669,670,670,669,2417
20240604,123200,14535046,670,669,670,669,2
20240604,123100,14533707,670,670,670,670,0
20240604,123000,14533707,670,670,670,670,0
20240604,122900,14533707,670,670,670,670,0
20240604,122800,14533707,670,670,670,670,0
20240604,122700,14533707,670,670,670,670,43
20240604,122600,14504897,670,670,670,670,817
20240604,122500,13957507,671,671,671,671,50
20240604,122400,13923957,670,670,670,670,370
20240604,122300,13676057,670,670,670,670,1
20240604,122200,13675387,670,670,670,670,0
20240604,122100,13675387,670,670,670,670,0
20240604,122000,13675387,670,670,670,670,0
20240604,121900,13675387,670,670,670,670,0
20240604,121800,13675387,670,670,670,670,0
20240604,121700,13675387,670,670,670,670,0
20240604,121600,13675387,670,670,670,670,0
20240604,121500,13675387,670,670,670,670,0
20240604,121400,13675387,670,670,670,670,0
20240604,121300,13675387,670,670,670,670,0
20240604,121200,13675387,670,670,670,670,0
20240604,121100,13675387,670,671,671,670,2079
20240604,121000,12281850,671,671,671,671,0
20240604,120900,12281850,671,671,671,671,0
20240604,120800,12281850,671,671,671,671,0
20240604,120700,12281850,671,671,671,671,0
20240604,120600,12281850,671,671,671,671,0
20240604,120500,12281850,671,671,671,671,0
20240604,120400,12281850,671,671,671,671,0
20240604,120300,12281850,671,671,671,671,0
20240604,120200,12281850,671,671,671,671,0
20240604,120100,12281850,671,671,671,671,0
20240604,120000,12281850,671,671,671,671,5
20240604,115900,12278495,671,671,671,671,0
20240604,115800,12278495,671,671,671,671,0
20240604,115700,12278495,671,671,671,671,0
20240604,115600,12278495,671,671,671,671,100
20240604,115500,12211395,671,671,671,671,0
20240604,115400,12211395,671,671,671,671,0
20240604,115300,12211395,671,671,671,671,0
20240604,115200,12211395,671,671,671,671,0
20240604,115100,12211395,671,671,671,671,0
20240604,115000,12211395,671,671,671,671,0
20240604,114900,12211395,671,671,671,671,0
20240604,114800,12211395,671,671,671,671,0
20240604,114700,12211395,671,671,671,671,1
20240604,114600,12210724,671,671,671,671,0
20240604,114500,12210724,671,671,671,671,30
20240604,114400,12190594,671,671,671,671,0
20240604,114300,12190594,671,671,671,671,0
20240604,114200,12190594,671,671,671,671,1
20240604,114100,12189923,670,670,670,670,0
20240604,114000,12189923,670,670,670,670,0
20240604,113900,12189923,670,670,670,670,0
20240604,113800,12189923,670,670,670,670,0
20240604,113700,12189923,670,670,670,670,0
20240604,113600,12189923,670,670,670,670,2217
20240604,113500,10704533,671,671,671,671,0
20240604,113400,10704533,671,671,671,671,0
20240604,113300,10704533,671,671,671,671,0
20240604,113200,10704533,671,671,671,671,1219
20240604,113100,9886584,671,671,671,671,0
20240604,113000,9886584,671,671,671,671,0
20240604,112900,9886584,671,671,671,671,0
20240604,112800,9886584,671,671,671,671,600
20240604,112700,9483984,671,671,671,671,0
20240604,112600,9483984,671,671,671,671,0
20240604,112500,9483984,671,671,671,671,0
20240604,112400,9483984,671,671,671,671,0
20240604,112300,9483984,671,671,671,671,0
20240604,112200,9483984,671,671,671,671,0
20240604,112100,9483984,671,671,671,671,1950
20240604,112000,8175534,672,672,672,672,20
20240604,111900,8162094,672,672,672,672,0
20240604,111800,8162094,672,672,672,672,50
20240604,111700,8128494,672,672,672,672,21
20240604,111600,8114382,674,674,674,674,0
20240604,111500,8114382,674,674,674,674,0
20240604,111400,8114382,674,674,674,674,3
20240604,111300,8112360,675,675,675,675,0
20240604,111200,8112360,675,675,675,675,0
20240604,111100,8112360,675,675,675,675,0
20240604,111000,8112360,675,675,675,675,0
20240604,110900,8112360,675,675,675,675,1
20240604,110800,8111685,675,675,675,675,0
20240604,110700,8111685,675,675,675,675,20
20240604,110600,8098185,675,675,675,675,0
20240604,110500,8098185,675,675,675,675,0
20240604,110400,8098185,675,672,675,672,3000
20240604,110300,6079715,672,672,672,672,0
20240604,110200,6079715,672,672,672,672,0
20240604,110100,6079715,672,672,672,672,0
20240604,110000,6079715,672,672,672,672,52
20240604,105900,6044771,672,672,672,672,0
20240604,105800,6044771,672,672,672,672,23
20240604,105700,6029315,671,671,671,671,0
20240604,105600,6029315,671,671,671,671,2
20240604,105500,6027973,672,672,672,672,20
20240604,105400,6014533,672,672,672,672,0
20240604,105300,6014533,672,672,672,672,5
20240604,105200,6011173,672,672,672,672,0
20240604,105100,6011173,672,672,672,672,0
20240604,105000,6011173,672,672,672,672,21
20240604,104900,5997061,673,673,673,673,0
20240604,104800,5997061,673,673,673,673,0
20240604,104700,5997061,673,673,673,673,20
20240604,104600,5983601,673,673,673,673,2
20240604,104500,5982255,673,673,673,673,50
20240604,104400,5948605,671,671,671,671,0
20240604,104300,5948605,671,671,671,671,0
20240604,104200,5948605,671,671,671,671,0
20240604,104100,5948605,671,671,671,671,0
20240604,104000,5948605,671,671,671,671,0
20240604,103900,5948605,671,671,671,671,555
20240604,103800,5576200,672,672,672,672,109
20240604,103700,5502952,673,673,673,673,0
20240604,103600,5502952,673,673,673,673,0
20240604,103500,5502952,673,673,673,673,0
20240604,103400,5502952,673,673,673,673,0
20240604,103300,5502952,673,673,673,673,0
20240604,103200,5502952,673,673,673,673,0
20240604,103100,5502952,673,673,673,673,0
20240604,103000,5502952,673,673,673,673,0
20240604,102900,5502952,673,673,673,673,44
20240604,102800,5473340,673,673,673,673,0
20240604,102700,5473340,673,673,673,673,0
20240604,102600,5473340,673,673,673,673,9
20240604,102500,5467283,674,674,674,674,0
20240604,102400,5467283,674,674,674,674,34
20240604,102300,5444367,674,674,674,674,0
20240604,102200,5444367,674,674,674,674,0
20240604,102100,5444367,674,674,674,674,11
20240604,102000,5436953,675,675,675,675,10
20240604,101900,5430203,675,675,675,675,10
20240604,101800,5423453,673,673,673,673,0
20240604,101700,5423453,673,673,673,673,0
20240604,101600,5423453,673,673,673,673,0
20240604,101500,5423453,673,673,673,673,0
20240604,101400,5423453,673,673,673,673,0
20240604,101300,5423453,673,673,673,673,67
20240604,101200,5378362,674,674,674,674,0
20240604,101100,5378362,674,674,674,674,23
20240604,101000,5362860,675,675,675,675,0
20240604,100900,5362860,675,675,675,675,0
20240604,100800,5362860,675,675,675,675,0
20240604,100700,5362860,675,675,675,675,0
20240604,100600,5362860,675,675,675,675,0
20240604,100500,5362860,675,675,675,675,7
20240604,100400,5358135,675,675,675,675,0
20240604,100300,5358135,675,675,675,675,33
20240604,100200,5335860,678,678,678,678,0
20240604,100100,5335860,678,678,678,678,0
20240604,100000,5335860,678,678,678,678,0
20240604,095900,5335860,678,678,678,678,1
20240604,095800,5335182,674,675,675,674,20
20240604,095700,5321689,675,675,675,675,17
20240604,095600,5310214,678,678,678,678,0
20240604,095500,5310214,678,678,678,678,0
20240604,095400,5310214,678,678,678,678,91
20240604,095300,5248516,678,678,678,678,142
20240604,095200,5152240,678,678,678,678,300
20240604,095100,4948840,678,678,678,678,0
20240604,095000,4948840,678,678,678,678,0
20240604,094900,4948840,678,678,678,678,0
20240604,094800,4948840,678,678,678,678,0
20240604,094700,4948840,678,678,678,678,0
20240604,094600,4948840,678,678,678,678,0
20240604,094500,4948840,678,678,678,678,0
20240604,094400,4948840,678,678,678,678,38
20240604,094300,4923076,678,678,678,678,10
20240604,094200,4916296,678,678,678,678,0
20240604,094100,4916296,678,678,678,678,0
20240604,094000,4916296,678,678,678,678,0
20240604,093900,4916296,678,678,678,678,20
20240604,093800,4902736,678,678,678,678,0
20240604,093700,4902736,678,678,678,678,0
20240604,093600,4902736,678,678,678,678,0
20240604,093500,4902736,678,678,678,678,0
20240604,093400,4902736,678,678,678,678,0
20240604,093300,4902736,678,678,678,678,17
20240604,093200,4891210,673,673,673,673,0
20240604,093100,4891210,673,673,673,673,0
20240604,093000,4891210,673,673,673,673,0
20240604,092900,4891210,673,673,673,673,0
20240604,092800,4891210,673,673,673,673,0
20240604,092700,4891210,673,673,673,673,0
20240604,092600,4891210,673,673,673,673,0
20240604,092500,4891210,673,673,673,673,0
20240604,092400,4891210,673,673,673,673,689
20240604,092300,4427513,672,672,672,672,10
20240604,092200,4420793,673,673,673,673,0
20240604,092100,4420793,673,674,674,673,239
20240604,092000,4259931,674,680,680,674,207
20240604,091900,4120113,675,675,675,675,0
20240604,091800,4120113,675,675,675,675,0
20240604,091700,4120113,675,675,675,675,0
20240604,091600,4120113,675,675,675,675,0
20240604,091500,4120113,675,675,675,675,918
20240604,091400,3500463,675,675,675,675,1000
20240604,091300,2825463,675,675,675,675,2500
20240604,091200,1137963,677,676,677,676,302
20240604,091100,933641,676,675,680,675,32
20240604,091000,911890,676,676,676,676,202
20240604,090900,775338,680,680,680,680,60
20240604,090800,734538,676,676,676,676,0
20240604,090700,734538,676,676,676,676,0
20240604,090600,734538,676,676,676,676,0
20240604,090500,734538,676,676,676,676,1
20240604,090400,733862,676,677,677,676,313
20240604,090300,522273,676,676,676,676,0
20240604,090200,522273,676,676,676,676,0
20240604,090100,522273,676,676,676,676,2
20240604,090000,520921,676,681,681,676,765