stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,204200,32518648,669,669,669,669,478
20240605,204100,32518648,669,669,669,669,0
20240605,204000,32518648,669,669,669,669,0
20240605,203900,32518648,669,669,669,669,0
20240605,203800,32518648,669,669,669,669,0
20240605,203700,32518648,669,669,669,669,0
20240605,203600,32518648,669,669,669,669,0
20240605,203500,32518648,669,669,669,669,0
20240605,203400,32518648,669,669,669,669,0
20240605,203300,32518648,669,669,669,669,0
20240605,203200,32518648,669,669,669,669,0
20240605,203100,32518648,669,669,669,669,0
20240605,203000,32518648,669,669,669,669,0
20240605,202900,32518648,669,669,669,669,0
20240605,202800,32518648,669,669,669,669,0
20240605,202700,32518648,669,669,669,669,0
20240605,202600,32518648,669,669,669,669,0
20240605,202500,32518648,669,669,669,669,0
20240605,202400,32518648,669,669,669,669,0
20240605,202300,32518648,669,669,669,669,0
20240605,202200,32518648,669,669,669,669,0
20240605,202100,32518648,669,669,669,669,0
20240605,202000,32518648,669,669,669,669,0
20240605,201900,32518648,669,669,669,669,0
20240605,201800,32518648,669,669,669,669,0
20240605,201700,32518648,669,669,669,669,0
20240605,201600,32518648,669,669,669,669,0
20240605,201500,32518648,669,669,669,669,0
20240605,201400,32518648,669,669,669,669,0
20240605,201300,32518648,669,669,669,669,0
20240605,201200,32518648,669,669,669,669,478
20240605,201100,32518648,669,669,669,669,0
20240605,201000,32518648,669,669,669,669,0
20240605,200900,32518648,669,669,669,669,0
20240605,200800,32518648,669,669,669,669,0
20240605,200700,32518648,669,669,669,669,0
20240605,200600,32518648,669,669,669,669,0
20240605,200500,32518648,669,669,669,669,0
20240605,200400,32518648,669,669,669,669,0
20240605,200300,32518648,669,669,669,669,0
20240605,200200,32518648,669,669,669,669,0
20240605,200100,32518648,669,669,669,669,0
20240605,200000,32518648,669,669,669,669,0
20240605,195900,32518648,669,669,669,669,0
20240605,195800,32518648,669,669,669,669,0
20240605,195700,32518648,669,669,669,669,0
20240605,195600,32518648,669,669,669,669,0
20240605,195500,32518648,669,669,669,669,0
20240605,195400,32518648,669,669,669,669,0
20240605,195300,32518648,669,669,669,669,0
20240605,195200,32518648,669,669,669,669,0
20240605,195100,32518648,669,669,669,669,0
20240605,195000,32518648,669,669,669,669,0
20240605,194900,32518648,669,669,669,669,0
20240605,194800,32518648,669,669,669,669,0
20240605,194700,32518648,669,669,669,669,0
20240605,194600,32518648,669,669,669,669,0
20240605,194500,32518648,669,669,669,669,0
20240605,194400,32518648,669,669,669,669,0
20240605,194300,32518648,669,669,669,669,0
20240605,194200,32518648,669,669,669,669,478
20240605,194100,32518648,669,669,669,669,0
20240605,194000,32518648,669,669,669,669,0
20240605,193900,32518648,669,669,669,669,0
20240605,193800,32518648,669,669,669,669,0
20240605,193700,32518648,669,669,669,669,0
20240605,193600,32518648,669,669,669,669,0
20240605,193500,32518648,669,669,669,669,0
20240605,193400,32518648,669,669,669,669,0
20240605,193300,32518648,669,669,669,669,0
20240605,193200,32518648,669,669,669,669,0
20240605,193100,32518648,669,669,669,669,0
20240605,193000,32518648,669,669,669,669,0
20240605,192900,32518648,669,669,669,669,0
20240605,192800,32518648,669,669,669,669,0
20240605,192700,32518648,669,669,669,669,0
20240605,192600,32518648,669,669,669,669,0
20240605,192500,32518648,669,669,669,669,0
20240605,192400,32518648,669,669,669,669,0
20240605,192300,32518648,669,669,669,669,0
20240605,192200,32518648,669,669,669,669,0
20240605,192100,32518648,669,669,669,669,0
20240605,192000,32518648,669,669,669,669,0
20240605,191900,32518648,669,669,669,669,0
20240605,191800,32518648,669,669,669,669,0
20240605,191700,32518648,669,669,669,669,0
20240605,191600,32518648,669,669,669,669,0
20240605,191500,32518648,669,669,669,669,0
20240605,191400,32518648,669,669,669,669,0
20240605,191300,32518648,669,669,669,669,0
20240605,191200,32518648,669,669,669,669,478
20240605,191100,32518648,669,669,669,669,0
20240605,191000,32518648,669,669,669,669,0
20240605,190900,32518648,669,669,669,669,0
20240605,190800,32518648,669,669,669,669,0
20240605,190700,32518648,669,669,669,669,0
20240605,190600,32518648,669,669,669,669,0
20240605,190500,32518648,669,669,669,669,0
20240605,190400,32518648,669,669,669,669,0
20240605,190300,32518648,669,669,669,669,0
20240605,190200,32518648,669,669,669,669,0
20240605,190100,32518648,669,669,669,669,0
20240605,190000,32518648,669,669,669,669,0
20240605,185900,32518648,669,669,669,669,0
20240605,185800,32518648,669,669,669,669,0
20240605,185700,32518648,669,669,669,669,0
20240605,185600,32518648,669,669,669,669,0
20240605,185500,32518648,669,669,669,669,0
20240605,185400,32518648,669,669,669,669,0
20240605,185300,32518648,669,669,669,669,0
20240605,185200,32518648,669,669,669,669,0
20240605,185100,32518648,669,669,669,669,0
20240605,185000,32518648,669,669,669,669,0
20240605,184900,32518648,669,669,669,669,0
20240605,184800,32518648,669,669,669,669,0
20240605,184700,32518648,669,669,669,669,0
20240605,184600,32518648,669,669,669,669,0
20240605,184500,32518648,669,669,669,669,0
20240605,184400,32518648,669,669,669,669,0
20240605,184300,32518648,669,669,669,669,0
20240605,184200,32518648,669,669,669,669,478
20240605,184100,32518648,669,669,669,669,0
20240605,184000,32518648,669,669,669,669,0
20240605,183900,32518648,669,669,669,669,0
20240605,183800,32518648,669,669,669,669,0
20240605,183700,32518648,669,669,669,669,0
20240605,183600,32518648,669,669,669,669,0
20240605,183500,32518648,669,669,669,669,0
20240605,183400,32518648,669,669,669,669,0
20240605,183300,32518648,669,669,669,669,0
20240605,183200,32518648,669,669,669,669,0
20240605,183100,32518648,669,669,669,669,0
20240605,183000,32518648,669,669,669,669,0
20240605,182900,32518648,669,669,669,669,0
20240605,182800,32518648,669,669,669,669,0
20240605,182700,32518648,669,669,669,669,0
20240605,182600,32518648,669,669,669,669,0
20240605,182500,32518648,669,669,669,669,0
20240605,182400,32518648,669,669,669,669,0
20240605,182300,32518648,669,669,669,669,0
20240605,182200,32518648,669,669,669,669,0
20240605,182100,32518648,669,669,669,669,0
20240605,182000,32518648,669,669,669,669,0
20240605,181900,32518648,669,669,669,669,0
20240605,181800,32518648,669,669,669,669,0
20240605,181700,32518648,669,669,669,669,0
20240605,181600,32518648,669,669,669,669,0
20240605,181500,32518648,669,669,669,669,0
20240605,181400,32518648,669,669,669,669,0
20240605,181300,32518648,669,669,669,669,0
20240605,181200,32518648,669,669,669,669,478
20240605,181100,32518648,669,669,669,669,0
20240605,181000,32518648,669,669,669,669,0
20240605,180900,32518648,669,669,669,669,0
20240605,180800,32518648,669,669,669,669,0
20240605,180700,32518648,669,669,669,669,0
20240605,180600,32518648,669,669,669,669,0
20240605,180500,32518648,669,669,669,669,0
20240605,180400,32518648,669,669,669,669,0
20240605,180300,32518648,669,669,669,669,0
20240605,180200,32518648,669,669,669,669,0
20240605,180100,32518648,669,669,669,669,0
20240605,180000,32518648,669,669,669,669,0
20240605,175900,32518648,669,669,669,669,0
20240605,175800,32518648,669,669,669,669,0
20240605,175700,32518648,669,669,669,669,0
20240605,175600,32518648,669,669,669,669,0
20240605,175500,32518648,669,669,669,669,0
20240605,175400,32518648,669,669,669,669,0
20240605,175300,32518648,669,669,669,669,0
20240605,175200,32518648,669,669,669,669,0
20240605,175100,32518648,669,669,669,669,0
20240605,175000,32518648,669,669,669,669,0
20240605,174900,32518648,669,669,669,669,0
20240605,174800,32518648,669,669,669,669,0
20240605,174700,32518648,669,669,669,669,0
20240605,174600,32518648,669,669,669,669,0
20240605,174500,32518648,669,669,669,669,0
20240605,174400,32518648,669,669,669,669,0
20240605,174300,32518648,669,669,669,669,0
20240605,174200,32518648,669,669,669,669,478
20240605,174100,32518648,669,669,669,669,0
20240605,174000,32518648,669,669,669,669,0
20240605,173900,32518648,669,669,669,669,0
20240605,173800,32518648,669,669,669,669,0
20240605,173700,32518648,669,669,669,669,0
20240605,173600,32518648,669,669,669,669,0
20240605,173500,32518648,669,669,669,669,0
20240605,173400,32518648,669,669,669,669,0
20240605,173300,32518648,669,669,669,669,0
20240605,173200,32518648,669,669,669,669,0
20240605,173100,32518648,669,669,669,669,0
20240605,173000,32518648,669,669,669,669,0
20240605,172900,32518648,669,669,669,669,0
20240605,172800,32518648,669,669,669,669,0
20240605,172700,32518648,669,669,669,669,0
20240605,172600,32518648,669,669,669,669,0
20240605,172500,32518648,669,669,669,669,0
20240605,172400,32518648,669,669,669,669,0
20240605,172300,32518648,669,669,669,669,0
20240605,172200,32518648,669,669,669,669,0
20240605,172100,32518648,669,669,669,669,0
20240605,172000,32518648,669,669,669,669,0
20240605,171900,32518648,669,669,669,669,0
20240605,171800,32518648,669,669,669,669,0
20240605,171700,32518648,669,669,669,669,0
20240605,171600,32518648,669,669,669,669,0
20240605,171500,32518648,669,669,669,669,0
20240605,171400,32518648,669,669,669,669,0
20240605,171300,32518648,669,669,669,669,0
20240605,171200,32518648,669,669,669,669,478
20240605,171100,32518648,669,669,669,669,0
20240605,171000,32518648,669,669,669,669,0
20240605,170900,32518648,669,669,669,669,0
20240605,170800,32518648,669,669,669,669,0
20240605,170700,32518648,669,669,669,669,0
20240605,170600,32518648,669,669,669,669,0
20240605,170500,32518648,669,669,669,669,0
20240605,170400,32518648,669,669,669,669,0
20240605,170300,32518648,669,669,669,669,0
20240605,170200,32518648,669,669,669,669,0
20240605,170100,32518648,669,669,669,669,0
20240605,170000,32518648,669,669,669,669,0
20240605,165900,32518648,669,669,669,669,0
20240605,165800,32518648,669,669,669,669,0
20240605,165700,32518648,669,669,669,669,0
20240605,165600,32518648,669,669,669,669,0
20240605,165500,32518648,669,669,669,669,0
20240605,165400,32518648,669,669,669,669,0
20240605,165300,32518648,669,669,669,669,0
20240605,165200,32518648,669,669,669,669,0
20240605,165100,32518648,669,669,669,669,0
20240605,165000,32518648,669,669,669,669,0
20240605,164900,32518648,669,669,669,669,0
20240605,164800,32518648,669,669,669,669,0
20240605,164700,32518648,669,669,669,669,0
20240605,164600,32518648,669,669,669,669,0
20240605,164500,32518648,669,669,669,669,0
20240605,164400,32518648,669,669,669,669,0
20240605,164300,32518648,669,669,669,669,0
20240605,164200,32518648,669,669,669,669,478
20240605,164100,32518648,669,669,669,669,0
20240605,164000,32518648,669,669,669,669,0
20240605,163900,32518648,669,669,669,669,0
20240605,163800,32518648,669,669,669,669,0
20240605,163700,32518648,669,669,669,669,0
20240605,163600,32518648,669,669,669,669,0
20240605,163500,32518648,669,669,669,669,0
20240605,163400,32518648,669,669,669,669,0
20240605,163300,32518648,669,669,669,669,0
20240605,163200,32518648,669,669,669,669,0
20240605,163100,32518648,669,669,669,669,0
20240605,163000,32518648,669,669,669,669,0
20240605,162900,32518648,669,669,669,669,0
20240605,162800,32518648,669,669,669,669,0
20240605,162700,32518648,669,669,669,669,0
20240605,162600,32518648,669,669,669,669,0
20240605,162500,32518648,669,669,669,669,0
20240605,162400,32518648,669,669,669,669,0
20240605,162300,32518648,669,669,669,669,0
20240605,162200,32518648,669,669,669,669,0
20240605,162100,32518648,669,669,669,669,0
20240605,162000,32518648,669,669,669,669,0
20240605,161900,32518648,669,669,669,669,0
20240605,161800,32518648,669,669,669,669,0
20240605,161700,32518648,669,669,669,669,0
20240605,161600,32518648,669,669,669,669,0
20240605,161500,32518648,669,669,669,669,0
20240605,161400,32518648,669,669,669,669,0
20240605,161300,32518648,669,669,669,669,0
20240605,161200,32518648,669,669,669,669,478
20240605,161100,32518648,669,669,669,669,0
20240605,161000,32518648,669,669,669,669,0
20240605,160900,32518648,669,669,669,669,0
20240605,160800,32518648,669,669,669,669,0
20240605,160700,32518648,669,669,669,669,0
20240605,160600,32518648,669,669,669,669,0
20240605,160500,32518648,669,669,669,669,0
20240605,160400,32518648,669,669,669,669,0
20240605,160300,32518648,669,669,669,669,0
20240605,160200,32518648,669,669,669,669,0
20240605,160100,32518648,669,669,669,669,0
20240605,160000,32518648,669,669,669,669,0
20240605,155900,32518648,669,669,669,669,0
20240605,155800,32518648,669,669,669,669,0
20240605,155700,32518648,669,669,669,669,0
20240605,155600,32518648,669,669,669,669,0
20240605,155500,32518648,669,669,669,669,0
20240605,155400,32518648,669,669,669,669,0
20240605,155300,32518648,669,669,669,669,0
20240605,155200,32518648,669,669,669,669,0
20240605,155100,32518648,669,669,669,669,0
20240605,155000,32518648,669,669,669,669,0
20240605,154900,32518648,669,669,669,669,0
20240605,154800,32518648,669,669,669,669,0
20240605,154700,32518648,669,669,669,669,0
20240605,154600,32518648,669,669,669,669,0
20240605,154500,32518648,669,669,669,669,0
20240605,154400,32518648,669,669,669,669,0
20240605,154300,32518648,669,669,669,669,0
20240605,154200,32518648,669,669,669,669,478
20240605,154100,32518648,669,669,669,669,0
20240605,154000,32518648,669,669,669,669,0
20240605,153900,32518648,669,669,669,669,0
20240605,153800,32518648,669,669,669,669,0
20240605,153700,32518648,669,669,669,669,0
20240605,153600,32518648,669,669,669,669,0
20240605,153500,32518648,669,669,669,669,0
20240605,153400,32518648,669,669,669,669,0
20240605,153300,32518648,669,669,669,669,0
20240605,153200,32518648,669,669,669,669,0
20240605,153100,32518648,669,669,669,669,0
20240605,153000,32518648,669,669,669,669,478
20240605,152900,32198866,669,669,669,669,0
20240605,152800,32198866,669,669,669,669,0
20240605,152700,32198866,669,669,669,669,0
20240605,152600,32198866,669,669,669,669,0
20240605,152500,32198866,669,669,669,669,0
20240605,152400,32198866,669,669,669,669,0
20240605,152300,32198866,669,669,669,669,0
20240605,152200,32198866,669,669,669,669,0
20240605,152100,32198866,669,669,669,669,0
20240605,152000,32198866,669,669,669,669,0
20240605,151900,32198866,669,665,669,665,199
20240605,151800,32066517,665,665,665,665,85
20240605,151700,32009992,665,665,665,665,29
20240605,151600,31990707,664,665,665,664,146
20240605,151500,31893727,665,666,666,665,586
20240605,151400,31503470,667,667,667,667,1
20240605,151300,31502803,667,667,667,667,0
20240605,151200,31502803,667,667,667,667,0
20240605,151100,31502803,667,667,667,667,155
20240605,151000,31399418,667,667,667,667,176
20240605,150900,31282026,667,667,667,667,0
20240605,150800,31282026,667,667,667,667,0
20240605,150700,31282026,667,667,667,667,234
20240605,150600,31125948,666,666,666,666,0
20240605,150500,31125948,666,666,666,666,0
20240605,150400,31125948,666,666,666,666,0
20240605,150300,31125948,666,666,666,666,0
20240605,150200,31125948,666,666,666,666,0
20240605,150100,31125948,666,666,666,666,1
20240605,150000,31125282,667,667,667,667,0
20240605,145900,31125282,667,667,667,667,28
20240605,145800,31106606,667,667,667,667,0
20240605,145700,31106606,667,667,667,667,0
20240605,145600,31106606,667,667,667,667,0
20240605,145500,31106606,667,667,667,667,0
20240605,145400,31106606,667,667,667,667,0
20240605,145300,31106606,667,667,667,667,163
20240605,145200,30997885,668,669,669,668,57
20240605,145100,30959763,669,668,669,668,586
20240605,145000,30567745,668,668,668,668,0
20240605,144900,30567745,668,668,668,668,100
20240605,144800,30500945,667,667,667,667,0
20240605,144700,30500945,667,667,667,667,0
20240605,144600,30500945,667,667,667,667,0
20240605,144500,30500945,667,667,667,667,0
20240605,144400,30500945,667,667,667,667,0
20240605,144300,30500945,667,667,667,667,0
20240605,144200,30500945,667,667,667,667,0
20240605,144100,30500945,667,667,667,667,0
20240605,144000,30500945,667,667,667,667,39
20240605,143900,30474932,667,667,667,667,0
20240605,143800,30474932,667,667,667,667,0
20240605,143700,30474932,667,667,667,667,0
20240605,143600,30474932,667,667,667,667,0
20240605,143500,30474932,667,667,667,667,0
20240605,143400,30474932,667,667,667,667,0
20240605,143300,30474932,667,667,667,667,0
20240605,143200,30474932,667,667,667,667,243
20240605,143100,30312851,667,667,667,667,3
20240605,143000,30310850,665,665,665,665,0
20240605,142900,30310850,665,665,665,665,0
20240605,142800,30310850,665,665,665,665,0
20240605,142700,30310850,665,665,665,665,0
20240605,142600,30310850,665,665,665,665,0
20240605,142500,30310850,665,665,665,665,0
20240605,142400,30310850,665,665,665,665,0
20240605,142300,30310850,665,665,665,665,0
20240605,142200,30310850,665,665,665,665,10
20240605,142100,30304200,665,665,665,665,0
20240605,142000,30304200,665,665,665,665,0
20240605,141900,30304200,665,665,665,665,0
20240605,141800,30304200,665,665,665,665,0
20240605,141700,30304200,665,665,665,665,0
20240605,141600,30304200,665,665,665,665,0
20240605,141500,30304200,665,665,665,665,0
20240605,141400,30304200,665,665,665,665,0
20240605,141300,30304200,665,665,665,665,0
20240605,141200,30304200,665,665,665,665,4195
20240605,141100,27514525,665,665,665,665,0
20240605,141000,27514525,665,665,665,665,0
20240605,140900,27514525,665,665,665,665,100
20240605,140800,27448025,665,665,665,665,0
20240605,140700,27448025,665,665,665,665,0
20240605,140600,27448025,665,665,665,665,0
20240605,140500,27448025,665,665,665,665,0
20240605,140400,27448025,665,665,665,665,0
20240605,140300,27448025,665,665,665,665,0
20240605,140200,27448025,665,665,665,665,0
20240605,140100,27448025,665,665,665,665,2
20240605,140000,27446695,665,665,665,665,10
20240605,135900,27440045,665,665,665,665,8
20240605,135800,27434725,665,665,665,665,6
20240605,135700,27430735,665,665,665,665,4
20240605,135600,27428075,664,664,664,664,0
20240605,135500,27428075,664,664,664,664,0
20240605,135400,27428075,664,664,664,664,0
20240605,135300,27428075,664,665,665,664,40
20240605,135200,27401514,665,665,665,665,15
20240605,135100,27391539,664,664,664,664,0
20240605,135000,27391539,664,664,664,664,0
20240605,134900,27391539,664,664,664,664,0
20240605,134800,27391539,664,664,664,664,0
20240605,134700,27391539,664,664,664,664,100
20240605,134600,27325139,664,664,664,664,0
20240605,134500,27325139,664,666,666,664,3261
20240605,134400,25157115,668,668,668,668,0
20240605,134300,25157115,668,668,668,668,0
20240605,134200,25157115,668,668,668,668,0
20240605,134100,25157115,668,668,668,668,0
20240605,134000,25157115,668,668,668,668,1
20240605,133900,25156447,669,669,669,669,0
20240605,133800,25156447,669,669,669,669,104
20240605,133700,25086871,669,669,669,669,0
20240605,133600,25086871,669,669,669,669,0
20240605,133500,25086871,669,669,669,669,0
20240605,133400,25086871,669,669,669,669,0
20240605,133300,25086871,669,669,669,669,0
20240605,133200,25086871,669,669,669,669,0
20240605,133100,25086871,669,669,669,669,0
20240605,133000,25086871,669,669,669,669,0
20240605,132900,25086871,669,669,669,669,0
20240605,132800,25086871,669,669,669,669,0
20240605,132700,25086871,669,669,669,669,0
20240605,132600,25086871,669,669,669,669,0
20240605,132500,25086871,669,669,669,669,0
20240605,132400,25086871,669,669,669,669,0
20240605,132300,25086871,669,669,669,669,0
20240605,132200,25086871,669,669,669,669,60
20240605,132100,25046731,669,669,669,669,5
20240605,132000,25043386,669,669,669,669,0
20240605,131900,25043386,669,669,669,669,0
20240605,131800,25043386,669,669,669,669,0
20240605,131700,25043386,669,669,669,669,1
20240605,131600,25042717,667,667,667,667,0
20240605,131500,25042717,667,667,667,667,0
20240605,131400,25042717,667,667,667,667,0
20240605,131300,25042717,667,667,667,667,0
20240605,131200,25042717,667,667,667,667,0
20240605,131100,25042717,667,667,667,667,0
20240605,131000,25042717,667,667,667,667,0
20240605,130900,25042717,667,667,667,667,0
20240605,130800,25042717,667,667,667,667,0
20240605,130700,25042717,667,667,667,667,0
20240605,130600,25042717,667,667,667,667,1
20240605,130500,25042050,669,669,669,669,0
20240605,130400,25042050,669,669,669,669,0
20240605,130300,25042050,669,669,669,669,0
20240605,130200,25042050,669,668,669,668,283
20240605,130100,24852729,666,666,666,666,250
20240605,130000,24686229,666,666,666,666,0
20240605,125900,24686229,666,666,666,666,0
20240605,125800,24686229,666,666,666,666,1
20240605,125700,24685563,665,665,665,665,0
20240605,125600,24685563,665,665,665,665,0
20240605,125500,24685563,665,665,665,665,0
20240605,125400,24685563,665,665,665,665,0
20240605,125300,24685563,665,665,665,665,0
20240605,125200,24685563,665,668,668,665,2943
20240605,125100,22725580,668,668,668,668,0
20240605,125000,22725580,668,668,668,667,103
20240605,124900,22656778,666,666,666,666,0
20240605,124800,22656778,666,666,666,666,0
20240605,124700,22656778,666,666,666,666,0
20240605,124600,22656778,666,666,666,666,0
20240605,124500,22656778,666,666,666,666,10
20240605,124400,22650118,666,666,666,666,10
20240605,124300,22643458,666,666,666,666,0
20240605,124200,22643458,666,666,666,666,0
20240605,124100,22643458,666,666,666,666,0
20240605,124000,22643458,666,666,666,666,155
20240605,123900,22540228,666,666,666,666,0
20240605,123800,22540228,666,666,666,666,0
20240605,123700,22540228,666,666,666,666,0
20240605,123600,22540228,666,666,666,666,0
20240605,123500,22540228,666,666,666,666,1068
20240605,123400,21828940,666,666,666,666,0
20240605,123300,21828940,666,666,666,666,67
20240605,123200,21784318,666,666,666,666,0
20240605,123100,21784318,666,666,666,666,0
20240605,123000,21784318,666,666,666,666,0
20240605,122900,21784318,666,666,666,666,0
20240605,122800,21784318,666,666,666,666,0
20240605,122700,21784318,666,666,666,666,0
20240605,122600,21784318,666,666,666,666,0
20240605,122500,21784318,666,666,666,666,0
20240605,122400,21784318,666,666,666,666,0
20240605,122300,21784318,666,666,666,666,484
20240605,122200,21461974,666,666,666,666,410
20240605,122100,21188914,666,666,666,666,0
20240605,122000,21188914,666,666,666,666,0
20240605,121900,21188914,666,666,666,666,0
20240605,121800,21188914,666,666,666,666,0
20240605,121700,21188914,666,666,666,666,0
20240605,121600,21188914,666,666,666,666,0
20240605,121500,21188914,666,666,666,666,0
20240605,121400,21188914,666,666,666,666,0
20240605,121300,21188914,666,666,666,666,0
20240605,121200,21188914,666,666,666,666,0
20240605,121100,21188914,666,666,666,666,0
20240605,121000,21188914,666,666,666,666,0
20240605,120900,21188914,666,666,666,666,1051
20240605,120800,20488948,667,667,667,667,0
20240605,120700,20488948,667,667,667,667,0
20240605,120600,20488948,667,667,667,667,0
20240605,120500,20488948,667,667,667,667,1
20240605,120400,20488281,668,668,668,668,0
20240605,120300,20488281,668,668,668,668,0
20240605,120200,20488281,668,668,668,668,0
20240605,120100,20488281,668,668,668,668,0
20240605,120000,20488281,668,668,668,668,0
20240605,115900,20488281,668,668,668,668,0
20240605,115800,20488281,668,668,668,668,0
20240605,115700,20488281,668,668,668,668,1
20240605,115600,20487613,668,668,668,668,50
20240605,115500,20454213,666,666,666,666,1
20240605,115400,20453547,666,666,666,666,0
20240605,115300,20453547,666,666,666,666,0
20240605,115200,20453547,666,666,666,666,0
20240605,115100,20453547,666,667,667,665,1626
20240605,115000,19370665,667,667,667,667,433
20240605,114900,19081854,668,668,668,668,0
20240605,114800,19081854,668,668,668,668,0
20240605,114700,19081854,668,668,668,668,0
20240605,114600,19081854,668,668,668,668,0
20240605,114500,19081854,668,668,668,668,0
20240605,114400,19081854,668,668,668,668,0
20240605,114300,19081854,668,668,668,668,3
20240605,114200,19079850,666,666,666,666,0
20240605,114100,19079850,666,666,666,666,81
20240605,114000,19025904,666,666,666,666,0
20240605,113900,19025904,666,666,666,666,0
20240605,113800,19025904,666,667,667,666,1419
20240605,113700,18080846,669,669,669,669,0
20240605,113600,18080846,669,669,669,669,0
20240605,113500,18080846,669,669,669,669,0
20240605,113400,18080846,669,669,669,669,0
20240605,113300,18080846,669,669,669,669,0
20240605,113200,18080846,669,669,669,669,0
20240605,113100,18080846,669,669,669,669,0
20240605,113000,18080846,669,669,669,669,0
20240605,112900,18080846,669,669,669,669,0
20240605,112800,18080846,669,669,669,669,0
20240605,112700,18080846,669,669,669,669,0
20240605,112600,18080846,669,669,669,669,0
20240605,112500,18080846,669,669,669,669,0
20240605,112400,18080846,669,669,669,669,0
20240605,112300,18080846,669,669,669,669,0
20240605,112200,18080846,669,669,669,669,0
20240605,112100,18080846,669,669,669,669,0
20240605,112000,18080846,669,669,669,669,162
20240605,111900,17972468,668,668,668,668,38
20240605,111800,17947084,668,668,668,668,0
20240605,111700,17947084,668,668,668,668,0
20240605,111600,17947084,668,668,668,668,0
20240605,111500,17947084,668,668,668,668,0
20240605,111400,17947084,668,668,668,668,195
20240605,111300,17816824,666,666,666,666,0
20240605,111200,17816824,666,666,666,666,0
20240605,111100,17816824,666,666,666,666,0
20240605,111000,17816824,666,666,666,666,0
20240605,110900,17816824,666,666,666,666,0
20240605,110800,17816824,666,666,666,666,89
20240605,110700,17757550,667,667,667,667,0
20240605,110600,17757550,667,667,667,667,25
20240605,110500,17740875,667,667,667,667,60
20240605,110400,17700855,668,668,668,668,0
20240605,110300,17700855,668,668,668,668,1500
20240605,110200,16698855,669,669,669,669,0
20240605,110100,16698855,669,669,669,669,20
20240605,110000,16685475,669,669,669,669,20
20240605,105900,16672095,669,669,669,669,283
20240605,105800,16482768,669,669,669,669,11
20240605,105700,16475409,668,668,668,668,10
20240605,105600,16468729,670,670,670,670,0
20240605,105500,16468729,670,670,670,670,0
20240605,105400,16468729,670,670,670,670,11
20240605,105300,16461359,670,668,670,668,6
20240605,105200,16457349,668,668,668,668,2
20240605,105100,16456013,668,668,668,668,0
20240605,105000,16456013,668,668,668,668,0
20240605,104900,16456013,668,668,668,668,1
20240605,104800,16455345,666,666,666,666,0
20240605,104700,16455345,666,666,666,666,0
20240605,104600,16455345,666,666,666,666,0
20240605,104500,16455345,666,666,666,666,0
20240605,104400,16455345,666,666,666,666,0
20240605,104300,16455345,666,666,666,666,0
20240605,104200,16455345,666,666,666,666,0
20240605,104100,16455345,666,666,666,666,0
20240605,104000,16455345,666,666,666,666,14
20240605,103900,16446021,665,667,667,665,1321
20240605,103800,15566330,667,667,667,667,1
20240605,103700,15565663,667,667,667,667,0
20240605,103600,15565663,667,667,667,667,1
20240605,103500,15564996,666,667,667,666,1878
20240605,103400,14313621,670,670,670,670,3000
20240605,103300,12303621,666,666,666,666,0
20240605,103200,12303621,666,666,666,666,0
20240605,103100,12303621,666,666,666,666,0
20240605,103000,12303621,666,666,666,666,0
20240605,102900,12303621,666,666,666,666,0
20240605,102800,12303621,666,668,668,666,1001
20240605,102700,11636050,670,670,670,670,0
20240605,102600,11636050,670,670,670,670,0
20240605,102500,11636050,670,670,670,670,0
20240605,102400,11636050,670,670,670,670,0
20240605,102300,11636050,670,670,670,670,0
20240605,102200,11636050,670,670,670,670,0
20240605,102100,11636050,670,670,670,670,0
20240605,102000,11636050,670,670,670,670,0
20240605,101900,11636050,670,670,670,670,0
20240605,101800,11636050,670,670,670,670,0
20240605,101700,11636050,670,670,670,670,0
20240605,101600,11636050,670,669,670,669,2500
20240605,101500,9961490,669,669,669,669,0
20240605,101400,9961490,669,669,669,669,20
20240605,101300,9948110,669,669,669,669,0
20240605,101200,9948110,669,669,669,669,50
20240605,101100,9914660,671,671,671,671,0
20240605,101000,9914660,671,671,671,671,0
20240605,100900,9914660,671,671,671,671,0
20240605,100800,9914660,671,671,671,671,0
20240605,100700,9914660,671,671,671,671,0
20240605,100600,9914660,671,671,671,671,0
20240605,100500,9914660,671,671,671,671,7
20240605,100400,9909963,670,670,670,670,4500
20240605,100300,6894963,666,666,666,666,0
20240605,100200,6894963,666,666,666,666,0
20240605,100100,6894963,666,670,670,666,3143
20240605,100000,4791715,670,670,670,670,0
20240605,095900,4791715,670,670,670,670,2
20240605,095800,4790375,670,670,670,670,1
20240605,095700,4789705,665,668,670,665,1889
20240605,095600,3529343,669,669,669,669,0
20240605,095500,3529343,669,669,669,669,0
20240605,095400,3529343,669,670,670,669,1577
20240605,095300,2472850,672,672,672,672,0
20240605,095200,2472850,672,672,672,672,50
20240605,095100,2439250,671,671,671,671,0
20240605,095000,2439250,671,671,671,671,0
20240605,094900,2439250,671,671,671,671,0
20240605,094800,2439250,671,671,671,671,0
20240605,094700,2439250,671,671,671,671,0
20240605,094600,2439250,671,671,671,671,1
20240605,094500,2438579,671,671,671,671,0
20240605,094400,2438579,671,671,671,671,3
20240605,094300,2436566,670,670,670,670,0
20240605,094200,2436566,670,670,670,670,0
20240605,094100,2436566,670,670,670,670,0
20240605,094000,2436566,670,670,670,670,0
20240605,093900,2436566,670,670,670,670,0
20240605,093800,2436566,670,670,670,670,0
20240605,093700,2436566,670,670,670,670,0
20240605,093600,2436566,670,670,670,670,0
20240605,093500,2436566,670,670,670,670,0
20240605,093400,2436566,670,670,670,670,0
20240605,093300,2436566,670,670,670,670,1
20240605,093200,2435896,669,669,669,669,0
20240605,093100,2435896,669,669,669,669,0
20240605,093000,2435896,669,669,669,669,10
20240605,092900,2429206,673,673,673,673,0
20240605,092800,2429206,673,673,673,673,237
20240605,092700,2269705,670,670,670,670,0
20240605,092600,2269705,670,670,670,670,0
20240605,092500,2269705,670,670,670,670,0
20240605,092400,2269705,670,670,670,670,1
20240605,092300,2269035,674,674,674,674,0
20240605,092200,2269035,674,671,674,671,744
20240605,092100,1769307,669,669,669,669,0
20240605,092000,1769307,669,669,669,669,0
20240605,091900,1769307,669,669,669,669,0
20240605,091800,1769307,669,669,669,669,0
20240605,091700,1769307,669,669,669,669,0
20240605,091600,1769307,669,671,671,669,70
20240605,091500,1722437,671,671,671,671,0
20240605,091400,1722437,671,671,671,671,0
20240605,091300,1722437,671,671,671,671,1120
20240605,091200,970917,669,671,671,669,32
20240605,091100,949447,668,668,668,668,0
20240605,091000,949447,668,668,668,668,0
20240605,090900,949447,668,668,668,668,0
20240605,090800,949447,668,668,668,668,0
20240605,090700,949447,668,668,668,668,0
20240605,090600,949447,668,668,668,668,37
20240605,090500,924731,669,669,669,669,148
20240605,090400,825719,669,669,669,669,2
20240605,090300,824381,668,668,668,668,0
20240605,090200,824381,668,668,668,668,0
20240605,090100,824381,668,673,673,668,1202
20240605,090000,20966,674,678,678,674,31