stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,214300,37091353280,6200,6200,6200,6200,52231
20240604,214200,37091353280,6200,6200,6200,6200,0
20240604,214100,37091353280,6200,6200,6200,6200,0
20240604,214000,37091353280,6200,6200,6200,6200,0
20240604,213900,37091353280,6200,6200,6200,6200,0
20240604,213800,37091353280,6200,6200,6200,6200,0
20240604,213700,37091353280,6200,6200,6200,6200,0
20240604,213600,37091353280,6200,6200,6200,6200,0
20240604,213500,37091353280,6200,6200,6200,6200,0
20240604,213400,37091353280,6200,6200,6200,6200,0
20240604,213300,37091353280,6200,6200,6200,6200,0
20240604,213200,37091353280,6200,6200,6200,6200,0
20240604,213100,37091353280,6200,6200,6200,6200,0
20240604,213000,37091353280,6200,6200,6200,6200,0
20240604,212900,37091353280,6200,6200,6200,6200,0
20240604,212800,37091353280,6200,6200,6200,6200,0
20240604,212700,37091353280,6200,6200,6200,6200,0
20240604,212600,37091353280,6200,6200,6200,6200,0
20240604,212500,37091353280,6200,6200,6200,6200,0
20240604,212400,37091353280,6200,6200,6200,6200,0
20240604,212300,37091353280,6200,6200,6200,6200,0
20240604,212200,37091353280,6200,6200,6200,6200,0
20240604,212100,37091353280,6200,6200,6200,6200,0
20240604,212000,37091353280,6200,6200,6200,6200,0
20240604,211900,37091353280,6200,6200,6200,6200,0
20240604,211800,37091353280,6200,6200,6200,6200,0
20240604,211700,37091353280,6200,6200,6200,6200,0
20240604,211600,37091353280,6200,6200,6200,6200,0
20240604,211500,37091353280,6200,6200,6200,6200,0
20240604,211400,37091353280,6200,6200,6200,6200,0
20240604,211300,37091353280,6200,6200,6200,6200,52231
20240604,211200,37091353280,6200,6200,6200,6200,0
20240604,211100,37091353280,6200,6200,6200,6200,0
20240604,211000,37091353280,6200,6200,6200,6200,0
20240604,210900,37091353280,6200,6200,6200,6200,0
20240604,210800,37091353280,6200,6200,6200,6200,0
20240604,210700,37091353280,6200,6200,6200,6200,0
20240604,210600,37091353280,6200,6200,6200,6200,0
20240604,210500,37091353280,6200,6200,6200,6200,0
20240604,210400,37091353280,6200,6200,6200,6200,0
20240604,210300,37091353280,6200,6200,6200,6200,0
20240604,210200,37091353280,6200,6200,6200,6200,0
20240604,210100,37091353280,6200,6200,6200,6200,0
20240604,210000,37091353280,6200,6200,6200,6200,0
20240604,205900,37091353280,6200,6200,6200,6200,0
20240604,205800,37091353280,6200,6200,6200,6200,0
20240604,205700,37091353280,6200,6200,6200,6200,0
20240604,205600,37091353280,6200,6200,6200,6200,0
20240604,205500,37091353280,6200,6200,6200,6200,0
20240604,205400,37091353280,6200,6200,6200,6200,0
20240604,205300,37091353280,6200,6200,6200,6200,0
20240604,205200,37091353280,6200,6200,6200,6200,0
20240604,205100,37091353280,6200,6200,6200,6200,0
20240604,205000,37091353280,6200,6200,6200,6200,0
20240604,204900,37091353280,6200,6200,6200,6200,0
20240604,204800,37091353280,6200,6200,6200,6200,0
20240604,204700,37091353280,6200,6200,6200,6200,0
20240604,204600,37091353280,6200,6200,6200,6200,0
20240604,204500,37091353280,6200,6200,6200,6200,0
20240604,204400,37091353280,6200,6200,6200,6200,0
20240604,204300,37091353280,6200,6200,6200,6200,52231
20240604,204200,37091353280,6200,6200,6200,6200,0
20240604,204100,37091353280,6200,6200,6200,6200,0
20240604,204000,37091353280,6200,6200,6200,6200,0
20240604,203900,37091353280,6200,6200,6200,6200,0
20240604,203800,37091353280,6200,6200,6200,6200,0
20240604,203700,37091353280,6200,6200,6200,6200,0
20240604,203600,37091353280,6200,6200,6200,6200,0
20240604,203500,37091353280,6200,6200,6200,6200,0
20240604,203400,37091353280,6200,6200,6200,6200,0
20240604,203300,37091353280,6200,6200,6200,6200,0
20240604,203200,37091353280,6200,6200,6200,6200,0
20240604,203100,37091353280,6200,6200,6200,6200,0
20240604,203000,37091353280,6200,6200,6200,6200,0
20240604,202900,37091353280,6200,6200,6200,6200,0
20240604,202800,37091353280,6200,6200,6200,6200,0
20240604,202700,37091353280,6200,6200,6200,6200,0
20240604,202600,37091353280,6200,6200,6200,6200,0
20240604,202500,37091353280,6200,6200,6200,6200,0
20240604,202400,37091353280,6200,6200,6200,6200,0
20240604,202300,37091353280,6200,6200,6200,6200,0
20240604,202200,37091353280,6200,6200,6200,6200,0
20240604,202100,37091353280,6200,6200,6200,6200,0
20240604,202000,37091353280,6200,6200,6200,6200,0
20240604,201900,37091353280,6200,6200,6200,6200,0
20240604,201800,37091353280,6200,6200,6200,6200,0
20240604,201700,37091353280,6200,6200,6200,6200,0
20240604,201600,37091353280,6200,6200,6200,6200,0
20240604,201500,37091353280,6200,6200,6200,6200,0
20240604,201400,37091353280,6200,6200,6200,6200,0
20240604,201300,37091353280,6200,6200,6200,6200,52231
20240604,201200,37091353280,6200,6200,6200,6200,0
20240604,201100,37091353280,6200,6200,6200,6200,0
20240604,201000,37091353280,6200,6200,6200,6200,0
20240604,200900,37091353280,6200,6200,6200,6200,0
20240604,200800,37091353280,6200,6200,6200,6200,0
20240604,200700,37091353280,6200,6200,6200,6200,0
20240604,200600,37091353280,6200,6200,6200,6200,0
20240604,200500,37091353280,6200,6200,6200,6200,0
20240604,200400,37091353280,6200,6200,6200,6200,0
20240604,200300,37091353280,6200,6200,6200,6200,0
20240604,200200,37091353280,6200,6200,6200,6200,0
20240604,200100,37091353280,6200,6200,6200,6200,0
20240604,200000,37091353280,6200,6200,6200,6200,0
20240604,195900,37091353280,6200,6200,6200,6200,0
20240604,195800,37091353280,6200,6200,6200,6200,0
20240604,195700,37091353280,6200,6200,6200,6200,0
20240604,195600,37091353280,6200,6200,6200,6200,0
20240604,195500,37091353280,6200,6200,6200,6200,0
20240604,195400,37091353280,6200,6200,6200,6200,0
20240604,195300,37091353280,6200,6200,6200,6200,0
20240604,195200,37091353280,6200,6200,6200,6200,0
20240604,195100,37091353280,6200,6200,6200,6200,0
20240604,195000,37091353280,6200,6200,6200,6200,0
20240604,194900,37091353280,6200,6200,6200,6200,0
20240604,194800,37091353280,6200,6200,6200,6200,0
20240604,194700,37091353280,6200,6200,6200,6200,0
20240604,194600,37091353280,6200,6200,6200,6200,0
20240604,194500,37091353280,6200,6200,6200,6200,0
20240604,194400,37091353280,6200,6200,6200,6200,0
20240604,194300,37091353280,6200,6200,6200,6200,52231
20240604,194200,37091353280,6200,6200,6200,6200,0
20240604,194100,37091353280,6200,6200,6200,6200,0
20240604,194000,37091353280,6200,6200,6200,6200,0
20240604,193900,37091353280,6200,6200,6200,6200,0
20240604,193800,37091353280,6200,6200,6200,6200,0
20240604,193700,37091353280,6200,6200,6200,6200,0
20240604,193600,37091353280,6200,6200,6200,6200,0
20240604,193500,37091353280,6200,6200,6200,6200,0
20240604,193400,37091353280,6200,6200,6200,6200,0
20240604,193300,37091353280,6200,6200,6200,6200,0
20240604,193200,37091353280,6200,6200,6200,6200,0
20240604,193100,37091353280,6200,6200,6200,6200,0
20240604,193000,37091353280,6200,6200,6200,6200,0
20240604,192900,37091353280,6200,6200,6200,6200,0
20240604,192800,37091353280,6200,6200,6200,6200,0
20240604,192700,37091353280,6200,6200,6200,6200,0
20240604,192600,37091353280,6200,6200,6200,6200,0
20240604,192500,37091353280,6200,6200,6200,6200,0
20240604,192400,37091353280,6200,6200,6200,6200,0
20240604,192300,37091353280,6200,6200,6200,6200,0
20240604,192200,37091353280,6200,6200,6200,6200,0
20240604,192100,37091353280,6200,6200,6200,6200,0
20240604,192000,37091353280,6200,6200,6200,6200,0
20240604,191900,37091353280,6200,6200,6200,6200,0
20240604,191800,37091353280,6200,6200,6200,6200,0
20240604,191700,37091353280,6200,6200,6200,6200,0
20240604,191600,37091353280,6200,6200,6200,6200,0
20240604,191500,37091353280,6200,6200,6200,6200,0
20240604,191400,37091353280,6200,6200,6200,6200,0
20240604,191300,37091353280,6200,6200,6200,6200,52231
20240604,191200,37091353280,6200,6200,6200,6200,0
20240604,191100,37091353280,6200,6200,6200,6200,0
20240604,191000,37091353280,6200,6200,6200,6200,0
20240604,190900,37091353280,6200,6200,6200,6200,0
20240604,190800,37091353280,6200,6200,6200,6200,0
20240604,190700,37091353280,6200,6200,6200,6200,0
20240604,190600,37091353280,6200,6200,6200,6200,0
20240604,190500,37091353280,6200,6200,6200,6200,0
20240604,190400,37091353280,6200,6200,6200,6200,0
20240604,190300,37091353280,6200,6200,6200,6200,0
20240604,190200,37091353280,6200,6200,6200,6200,0
20240604,190100,37091353280,6200,6200,6200,6200,0
20240604,190000,37091353280,6200,6200,6200,6200,0
20240604,185900,37091353280,6200,6200,6200,6200,0
20240604,185800,37091353280,6200,6200,6200,6200,0
20240604,185700,37091353280,6200,6200,6200,6200,0
20240604,185600,37091353280,6200,6200,6200,6200,0
20240604,185500,37091353280,6200,6200,6200,6200,0
20240604,185400,37091353280,6200,6200,6200,6200,0
20240604,185300,37091353280,6200,6200,6200,6200,0
20240604,185200,37091353280,6200,6200,6200,6200,0
20240604,185100,37091353280,6200,6200,6200,6200,0
20240604,185000,37091353280,6200,6200,6200,6200,0
20240604,184900,37091353280,6200,6200,6200,6200,0
20240604,184800,37091353280,6200,6200,6200,6200,0
20240604,184700,37091353280,6200,6200,6200,6200,0
20240604,184600,37091353280,6200,6200,6200,6200,0
20240604,184500,37091353280,6200,6200,6200,6200,0
20240604,184400,37091353280,6200,6200,6200,6200,0
20240604,184300,37091353280,6200,6200,6200,6200,52231
20240604,184200,37091353280,6200,6200,6200,6200,0
20240604,184100,37091353280,6200,6200,6200,6200,0
20240604,184000,37091353280,6200,6200,6200,6200,0
20240604,183900,37091353280,6200,6200,6200,6200,0
20240604,183800,37091353280,6200,6200,6200,6200,0
20240604,183700,37091353280,6200,6200,6200,6200,0
20240604,183600,37091353280,6200,6200,6200,6200,0
20240604,183500,37091353280,6200,6200,6200,6200,0
20240604,183400,37091353280,6200,6200,6200,6200,0
20240604,183300,37091353280,6200,6200,6200,6200,0
20240604,183200,37091353280,6200,6200,6200,6200,0
20240604,183100,37091353280,6200,6200,6200,6200,0
20240604,183000,37091353280,6200,6200,6200,6200,0
20240604,182900,37091353280,6200,6200,6200,6200,0
20240604,182800,37091353280,6200,6200,6200,6200,0
20240604,182700,37091353280,6200,6200,6200,6200,0
20240604,182600,37091353280,6200,6200,6200,6200,0
20240604,182500,37091353280,6200,6200,6200,6200,0
20240604,182400,37091353280,6200,6200,6200,6200,0
20240604,182300,37091353280,6200,6200,6200,6200,0
20240604,182200,37091353280,6200,6200,6200,6200,0
20240604,182100,37091353280,6200,6200,6200,6200,0
20240604,182000,37091353280,6200,6200,6200,6200,0
20240604,181900,37091353280,6200,6200,6200,6200,0
20240604,181800,37091353280,6200,6200,6200,6200,0
20240604,181700,37091353280,6200,6200,6200,6200,0
20240604,181600,37091353280,6200,6200,6200,6200,0
20240604,181500,37091353280,6200,6200,6200,6200,0
20240604,181400,37091353280,6200,6200,6200,6200,0
20240604,181300,37091353280,6200,6200,6200,6200,52231
20240604,181200,37091353280,6200,6200,6200,6200,0
20240604,181100,37091353280,6200,6200,6200,6200,0
20240604,181000,37091353280,6200,6200,6200,6200,0
20240604,180900,37091353280,6200,6200,6200,6200,0
20240604,180800,37091353280,6200,6200,6200,6200,0
20240604,180700,37091353280,6200,6200,6200,6200,0
20240604,180600,37091353280,6200,6200,6200,6200,0
20240604,180500,37091353280,6200,6200,6200,6200,0
20240604,180400,37091353280,6200,6200,6200,6200,0
20240604,180300,37091353280,6200,6200,6200,6200,0
20240604,180200,37091353280,6200,6200,6200,6200,0
20240604,180100,37091353280,6200,6200,6200,6200,0
20240604,180000,37091353280,6200,6200,6200,6200,0
20240604,175900,37091353280,6200,6200,6200,6200,0
20240604,175800,37091353280,6200,6200,6200,6200,0
20240604,175700,37091353280,6200,6200,6200,6200,0
20240604,175600,37091353280,6200,6200,6200,6200,0
20240604,175500,37091353280,6200,6200,6200,6200,0
20240604,175400,37091353280,6200,6200,6200,6200,0
20240604,175300,37091353280,6200,6200,6200,6200,0
20240604,175200,37091353280,6200,6200,6200,6200,0
20240604,175100,37091353280,6200,6200,6200,6200,0
20240604,175000,37091353280,6200,6200,6200,6200,0
20240604,174900,37091353280,6200,6200,6200,6200,0
20240604,174800,37091353280,6200,6200,6200,6200,0
20240604,174700,37091353280,6200,6200,6200,6200,0
20240604,174600,37091353280,6200,6200,6200,6200,0
20240604,174500,37091353280,6200,6200,6200,6200,0
20240604,174400,37091353280,6200,6200,6200,6200,0
20240604,174300,37091353280,6200,6200,6200,6200,52231
20240604,174200,37091353280,6200,6200,6200,6200,0
20240604,174100,37091353280,6200,6200,6200,6200,0
20240604,174000,37091353280,6200,6200,6200,6200,0
20240604,173900,37091353280,6200,6200,6200,6200,0
20240604,173800,37091353280,6200,6200,6200,6200,0
20240604,173700,37091353280,6200,6200,6200,6200,0
20240604,173600,37091353280,6200,6200,6200,6200,0
20240604,173500,37091353280,6200,6200,6200,6200,0
20240604,173400,37091353280,6200,6200,6200,6200,0
20240604,173300,37091353280,6200,6200,6200,6200,0
20240604,173200,37091353280,6200,6200,6200,6200,0
20240604,173100,37091353280,6200,6200,6200,6200,0
20240604,173000,37091353280,6200,6200,6200,6200,0
20240604,172900,37091353280,6200,6200,6200,6200,0
20240604,172800,37091353280,6200,6200,6200,6200,0
20240604,172700,37091353280,6200,6200,6200,6200,0
20240604,172600,37091353280,6200,6200,6200,6200,0
20240604,172500,37091353280,6200,6200,6200,6200,0
20240604,172400,37091353280,6200,6200,6200,6200,0
20240604,172300,37091353280,6200,6200,6200,6200,0
20240604,172200,37091353280,6200,6200,6200,6200,0
20240604,172100,37091353280,6200,6200,6200,6200,0
20240604,172000,37091353280,6200,6200,6200,6200,0
20240604,171900,37091353280,6200,6200,6200,6200,0
20240604,171800,37091353280,6200,6200,6200,6200,0
20240604,171700,37091353280,6200,6200,6200,6200,0
20240604,171600,37091353280,6200,6200,6200,6200,0
20240604,171500,37091353280,6200,6200,6200,6200,0
20240604,171400,37091353280,6200,6200,6200,6200,0
20240604,171300,37091353280,6200,6200,6200,6200,52231
20240604,171200,37091353280,6200,6200,6200,6200,0
20240604,171100,37091353280,6200,6200,6200,6200,0
20240604,171000,37091353280,6200,6200,6200,6200,0
20240604,170900,37091353280,6200,6200,6200,6200,0
20240604,170800,37091353280,6200,6200,6200,6200,0
20240604,170700,37091353280,6200,6200,6200,6200,0
20240604,170600,37091353280,6200,6200,6200,6200,0
20240604,170500,37091353280,6200,6200,6200,6200,0
20240604,170400,37091353280,6200,6200,6200,6200,0
20240604,170300,37091353280,6200,6200,6200,6200,0
20240604,170200,37091353280,6200,6200,6200,6200,0
20240604,170100,37091353280,6200,6200,6200,6200,0
20240604,170000,37091353280,6200,6200,6200,6200,0
20240604,165900,37091353280,6200,6200,6200,6200,0
20240604,165800,37091353280,6200,6200,6200,6200,0
20240604,165700,37091353280,6200,6200,6200,6200,0
20240604,165600,37091353280,6200,6200,6200,6200,0
20240604,165500,37091353280,6200,6200,6200,6200,0
20240604,165400,37091353280,6200,6200,6200,6200,0
20240604,165300,37091353280,6200,6200,6200,6200,0
20240604,165200,37091353280,6200,6200,6200,6200,0
20240604,165100,37091353280,6200,6200,6200,6200,0
20240604,165000,37091353280,6200,6200,6200,6200,0
20240604,164900,37091353280,6200,6200,6200,6200,0
20240604,164800,37091353280,6200,6200,6200,6200,0
20240604,164700,37091353280,6200,6200,6200,6200,0
20240604,164600,37091353280,6200,6200,6200,6200,0
20240604,164500,37091353280,6200,6200,6200,6200,0
20240604,164400,37091353280,6200,6200,6200,6200,0
20240604,164300,37091353280,6200,6200,6200,6200,52231
20240604,164200,37091353280,6200,6200,6200,6200,0
20240604,164100,37091353280,6200,6200,6200,6200,0
20240604,164000,37091353280,6200,6200,6200,6200,0
20240604,163900,37091353280,6200,6200,6200,6200,0
20240604,163800,37091353280,6200,6200,6200,6200,0
20240604,163700,37091353280,6200,6200,6200,6200,0
20240604,163600,37091353280,6200,6200,6200,6200,0
20240604,163500,37091353280,6200,6200,6200,6200,0
20240604,163400,37091353280,6200,6200,6200,6200,0
20240604,163300,37091353280,6200,6200,6200,6200,0
20240604,163200,37091353280,6200,6200,6200,6200,0
20240604,163100,37091353280,6200,6200,6200,6200,0
20240604,163000,37091353280,6200,6200,6200,6200,0
20240604,162900,37091353280,6200,6200,6200,6200,0
20240604,162800,37091353280,6200,6200,6200,6200,0
20240604,162700,37091353280,6200,6200,6200,6200,0
20240604,162600,37091353280,6200,6200,6200,6200,0
20240604,162500,37091353280,6200,6200,6200,6200,0
20240604,162400,37091353280,6200,6200,6200,6200,0
20240604,162300,37091353280,6200,6200,6200,6200,0
20240604,162200,37091353280,6200,6200,6200,6200,0
20240604,162100,37091353280,6200,6200,6200,6200,0
20240604,162000,37091353280,6200,6200,6200,6200,0
20240604,161900,37091353280,6200,6200,6200,6200,0
20240604,161800,37091353280,6200,6200,6200,6200,0
20240604,161700,37091353280,6200,6200,6200,6200,0
20240604,161600,37091353280,6200,6200,6200,6200,0
20240604,161500,37091353280,6200,6200,6200,6200,0
20240604,161400,37091353280,6200,6200,6200,6200,0
20240604,161300,37091353280,6200,6200,6200,6200,52231
20240604,161200,37091353280,6200,6200,6200,6200,0
20240604,161100,37091353280,6200,6200,6200,6200,0
20240604,161000,37091353280,6200,6200,6200,6200,0
20240604,160900,37091353280,6200,6200,6200,6200,0
20240604,160800,37091353280,6200,6200,6200,6200,0
20240604,160700,37091353280,6200,6200,6200,6200,0
20240604,160600,37091353280,6200,6200,6200,6200,0
20240604,160500,37091353280,6200,6200,6200,6200,0
20240604,160400,37091353280,6200,6200,6200,6200,0
20240604,160300,37091353280,6200,6200,6200,6200,0
20240604,160200,37091353280,6200,6200,6200,6200,0
20240604,160100,37091353280,6200,6200,6200,6200,0
20240604,160000,37091353280,6200,6200,6200,6200,0
20240604,155900,37091353280,6200,6200,6200,6200,0
20240604,155800,37091353280,6200,6200,6200,6200,0
20240604,155700,37091353280,6200,6200,6200,6200,0
20240604,155600,37091353280,6200,6200,6200,6200,0
20240604,155500,37091353280,6200,6200,6200,6200,0
20240604,155400,37091353280,6200,6200,6200,6200,0
20240604,155300,37091353280,6200,6200,6200,6200,0
20240604,155200,37091353280,6200,6200,6200,6200,0
20240604,155100,37091353280,6200,6200,6200,6200,0
20240604,155000,37091353280,6200,6200,6200,6200,0
20240604,154900,37091353280,6200,6200,6200,6200,0
20240604,154800,37091353280,6200,6200,6200,6200,0
20240604,154700,37091353280,6200,6200,6200,6200,0
20240604,154600,37091353280,6200,6200,6200,6200,0
20240604,154500,37091353280,6200,6200,6200,6200,0
20240604,154400,37091353280,6200,6200,6200,6200,0
20240604,154300,37091353280,6200,6200,6200,6200,52231
20240604,154200,37091353280,6200,6200,6200,6200,0
20240604,154100,37091353280,6200,6200,6200,6200,0
20240604,154000,37091353280,6200,6200,6200,6200,0
20240604,153900,37091353280,6200,6200,6200,6200,0
20240604,153800,37091353280,6200,6200,6200,6200,0
20240604,153700,37091353280,6200,6200,6200,6200,0
20240604,153600,37091353280,6200,6200,6200,6200,0
20240604,153500,37091353280,6200,6200,6200,6200,0
20240604,153400,37091353280,6200,6200,6200,6200,0
20240604,153300,37091353280,6200,6200,6200,6200,0
20240604,153200,37091353280,6200,6200,6200,6200,0
20240604,153100,37091353280,6200,6200,6200,6200,0
20240604,153000,37091353280,6200,6200,6200,6200,52231
20240604,152900,36767521080,6230,6230,6230,6230,0
20240604,152800,36767521080,6230,6230,6230,6230,0
20240604,152700,36767521080,6230,6230,6230,6230,0
20240604,152600,36767521080,6230,6230,6230,6230,0
20240604,152500,36767521080,6230,6230,6230,6230,0
20240604,152400,36767521080,6230,6230,6230,6230,0
20240604,152300,36767521080,6230,6230,6230,6230,0
20240604,152200,36767521080,6230,6230,6230,6230,0
20240604,152100,36767521080,6230,6230,6230,6230,0
20240604,152000,36767521080,6230,6230,6230,6230,0
20240604,151900,36767521080,6230,6230,6240,6210,24863
20240604,151800,36612686000,6230,6210,6240,6210,18420
20240604,151700,36498017240,6210,6210,6220,6210,4844
20240604,151600,36467907130,6210,6220,6230,6210,9036
20240604,151500,36411730650,6220,6210,6230,6190,15942
20240604,151400,36312672540,6210,6200,6210,6190,20984
20240604,151300,36182544050,6200,6180,6210,6170,30433
20240604,151200,35994005200,6180,6170,6180,6160,9748
20240604,151100,35933854960,6170,6170,6170,6160,1844
20240604,151000,35922488360,6170,6170,6180,6160,2463
20240604,150900,35907304620,6180,6180,6190,6170,5441
20240604,150800,35873694470,6170,6150,6170,6150,4895
20240604,150700,35843526910,6150,6150,6160,6140,2837
20240604,150600,35826078040,6160,6150,6160,6140,3067
20240604,150500,35807219560,6150,6140,6150,6130,2582
20240604,150400,35791362090,6140,6110,6140,6110,2130
20240604,150300,35778313170,6120,6130,6130,6110,6635
20240604,150200,35737741770,6130,6130,6130,6120,2345
20240604,150100,35723382750,6130,6110,6130,6110,1308
20240604,150000,35715376120,6110,6160,6160,6110,15897
20240604,145900,35617840910,6160,6160,6160,6150,3066
20240604,145800,35598960030,6160,6150,6160,6150,2727
20240604,145700,35582181630,6150,6150,6150,6140,1606
20240604,145600,35572306390,6150,6140,6150,6140,1321
20240604,145500,35564187770,6140,6140,6150,6130,4164
20240604,145400,35538642580,6140,6140,6150,6130,2231
20240604,145300,35524943980,6140,6140,6150,6130,5690
20240604,145200,35489990820,6140,6120,6150,6120,3847
20240604,145100,35466394690,6130,6100,6130,6100,1354
20240604,145000,35458120000,6100,6100,6110,6090,4516
20240604,144900,35430577090,6090,6090,6100,6090,2645
20240604,144800,35414462940,6090,6090,6110,6090,2224
20240604,144700,35400902740,6090,6090,6100,6090,2789
20240604,144600,35383917420,6090,6100,6100,6090,5318
20240604,144500,35351477680,6100,6110,6130,6100,1858
20240604,144400,35340117180,6110,6130,6130,6100,1645
20240604,144300,35330066860,6130,6130,6150,6120,8277
20240604,144200,35279300620,6130,6130,6140,6120,3529
20240604,144100,35257665740,6120,6100,6130,6100,4100
20240604,144000,35232568070,6100,6090,6100,6080,7804
20240604,143900,35185089820,6090,6080,6090,6080,2481
20240604,143800,35169996770,6080,6090,6100,6080,5207
20240604,143700,35138321270,6090,6100,6100,6080,2674
20240604,143600,35122029990,6100,6080,6100,6070,6712
20240604,143500,35081188380,6080,6080,6090,6080,1091
20240604,143400,35074549970,6080,6070,6090,6070,1665
20240604,143300,35064426690,6070,6070,6090,6070,2513
20240604,143200,35049152620,6070,6080,6100,6070,1569
20240604,143100,35039611180,6080,6080,6100,6070,13677
20240604,143000,34956513170,6080,6090,6130,6080,6975
20240604,142900,34913960510,6110,6090,6110,6080,2725
20240604,142800,34897357740,6100,6080,6110,6070,4565
20240604,142700,34869573310,6110,6110,6110,6080,4589
20240604,142600,34841613120,6110,6080,6120,6080,6257
20240604,142500,34803461910,6080,6080,6090,6080,1442
20240604,142400,34794693930,6110,6080,6110,6060,7675
20240604,142300,34748099430,6080,6100,6110,6080,2066
20240604,142200,34735509690,6110,6100,6110,6080,4384
20240604,142100,34708811610,6090,6130,6140,6090,4557
20240604,142000,34681002910,6140,6140,6140,6130,8261
20240604,141900,34630344940,6130,6140,6140,6130,3067
20240604,141800,34611523070,6140,6140,6170,6120,3794
20240604,141700,34588192370,6140,6080,6140,6080,8493
20240604,141600,34536225750,6080,6090,6090,6070,3009
20240604,141500,34517927970,6080,6090,6100,6080,6441
20240604,141400,34478705780,6100,6100,6100,6090,1157
20240604,141300,34471655690,6100,6090,6100,6090,3689
20240604,141200,34449186190,6100,6110,6110,6090,3404
20240604,141100,34428428140,6110,6080,6110,6070,5443
20240604,141000,34395262130,6070,6080,6080,6060,8988
20240604,140900,34340696100,6070,6080,6090,6060,8084
20240604,140800,34291589150,6080,6090,6100,6060,16530
20240604,140700,34191105850,6090,6130,6140,6090,12719
20240604,140600,34113400240,6130,6140,6140,6090,30076
20240604,140500,33929349550,6140,6150,6150,6140,4849
20240604,140400,33899571500,6150,6150,6160,6140,5435
20240604,140300,33866140780,6150,6170,6170,6150,5100
20240604,140200,33834747140,6160,6170,6170,6160,1449
20240604,140100,33825821080,6180,6180,6210,6160,2639
20240604,140000,33809488550,6180,6150,6180,6150,4500
20240604,135900,33781764330,6150,6170,6180,6150,11684
20240604,135800,33709838110,6170,6180,6220,6160,10111
20240604,135700,33647226050,6180,6160,6190,6160,6069
20240604,135600,33609749810,6160,6160,6170,6150,4250
20240604,135500,33583572140,6160,6150,6160,6140,5556
20240604,135400,33549437250,6150,6150,6150,6140,4843
20240604,135300,33519686110,6150,6160,6170,6150,6147
20240604,135200,33481845450,6160,6160,6180,6150,6182
20240604,135100,33443746640,6150,6150,6160,6130,6170
20240604,135000,33405801120,6150,6150,6170,6150,8538
20240604,134900,33353202380,6160,6160,6170,6140,7936
20240604,134800,33304363230,6160,6150,6160,6140,6107
20240604,134700,33266796410,6150,6170,6180,6150,7381
20240604,134600,33221340420,6170,6120,6180,6120,35586
20240604,134500,33002189570,6120,6080,6150,6080,16038
20240604,134400,32904136780,6080,6120,6130,6060,64503
20240604,134300,32511221830,6120,6140,6160,6120,14353
20240604,134200,32423128060,6140,6130,6150,6120,12582
20240604,134100,32345969230,6130,6140,6150,6130,10160
20240604,134000,32283573020,6130,6150,6160,6120,42255
20240604,133900,32024230220,6150,6170,6180,6150,37988
20240604,133800,31790106650,6170,6180,6200,6170,18420
20240604,133700,31676206620,6190,6220,6230,6190,20613
20240604,133600,31548344910,6220,6260,6260,6220,11926
20240604,133500,31473821260,6260,6270,6280,6260,11439
20240604,133400,31402154200,6270,6240,6300,6240,17997
20240604,133300,31289227160,6240,6260,6270,6200,18525
20240604,133200,31173622430,6260,6250,6280,6220,19163
20240604,133100,31053634630,6250,6200,6250,6190,21038
20240604,133000,30922950790,6200,6240,6270,6190,22374
20240604,132900,30783736070,6240,6240,6270,6230,12907
20240604,132800,30703120910,6240,6230,6280,6220,22385
20240604,132700,30563308590,6230,6260,6260,6230,18497
20240604,132600,30447755320,6260,6310,6310,6250,18922
20240604,132500,30328865710,6300,6320,6340,6300,19539
20240604,132400,30205479900,6330,6370,6370,6300,41108
20240604,132300,29944767480,6360,6310,6360,6310,48259
20240604,132200,29639235660,6310,6290,6330,6290,49292
20240604,132100,29327966870,6290,6240,6320,6240,62942
20240604,132000,28931683000,6250,6230,6270,6230,31875
20240604,131900,28732291020,6240,6210,6240,6210,13482
20240604,131800,28648301710,6210,6180,6230,6170,23940
20240604,131700,28500165200,6180,6210,6230,6180,17481
20240604,131600,28391811450,6210,6200,6240,6200,16867
20240604,131500,28286850270,6200,6210,6220,6180,29727
20240604,131400,28102680360,6210,6220,6230,6210,16632
20240604,131300,27999291580,6230,6250,6260,6220,28804
20240604,131200,27819623200,6250,6260,6310,6250,26070
20240604,131100,27655937760,6270,6280,6280,6250,26704
20240604,131000,27488552320,6280,6230,6280,6220,29582
20240604,130900,27303348830,6220,6240,6260,6180,45792
20240604,130800,27018627440,6240,6240,6280,6230,34172
20240604,130700,26804853380,6230,6210,6240,6200,49967
20240604,130600,26494155080,6210,6280,6280,6200,105667
20240604,130500,25836393280,6280,6330,6340,6240,69966
20240604,130400,25396652230,6340,6400,6400,6300,81776
20240604,130300,24878544790,6390,6390,6420,6380,25737
20240604,130200,24713745960,6400,6360,6420,6360,42085
20240604,130100,24444518070,6370,6390,6420,6360,81681
20240604,130000,23922413280,6390,6330,6420,6320,106495
20240604,125900,23242882830,6330,6280,6360,6240,113497
20240604,125800,22527441190,6290,6360,6360,6280,118232
20240604,125700,21781189930,6360,6480,6490,6280,252270
20240604,125600,20170651890,6480,6580,6580,6480,120324
20240604,125500,19384792150,6580,6650,6660,6550,113636
20240604,125400,18634780210,6650,6680,6690,6610,143113
20240604,125300,17683752720,6690,6660,6740,6660,180882
20240604,125200,16471155970,6660,6680,6710,6650,189976
20240604,125100,15203117570,6670,6490,6710,6470,342369
20240604,125000,12927116230,6490,6560,6570,6450,111651
20240604,124900,12201505120,6560,6580,6610,6540,90035
20240604,124800,11609152800,6580,6500,6640,6480,206180
20240604,124700,10248119830,6500,6550,6590,6500,129849
20240604,124600,9396710500,6550,6470,6620,6470,254879
20240604,124500,7726955700,6470,6410,6520,6400,286431
20240604,124400,5870549210,6410,6410,6440,6380,143621
20240604,124300,4950220200,6340,6340,6340,6340,0
20240604,124200,4950220200,6340,6190,6340,6180,96644
20240604,124100,4343462470,6200,6160,6220,6080,177276
20240604,124000,3250103380,6160,5970,6160,5970,128921
20240604,123900,2466054110,5920,5920,5960,5910,12481
20240604,123800,2391826720,5920,5920,5930,5920,125
20240604,123700,2391086210,5920,5920,5930,5920,70
20240604,123600,2390671790,5920,5920,5920,5920,678
20240604,123500,2386658030,5920,5920,5920,5920,951
20240604,123400,2381028110,5920,5920,5930,5920,133
20240604,123300,2380240730,5920,5920,5940,5920,400
20240604,123200,2377871700,5920,5920,5930,5920,130
20240604,123100,2377101630,5920,5920,5920,5910,1306
20240604,123000,2369370390,5930,5920,5930,5920,228
20240604,122900,2368020580,5920,5930,5930,5920,1101
20240604,122800,2361497990,5930,5940,5940,5930,81
20240604,122700,2361017170,5930,5930,5940,5930,743
20240604,122600,2356610320,5930,5940,5940,5920,355
20240604,122500,2354503920,5920,5930,5940,5920,266
20240604,122400,2352924460,5920,5940,5950,5920,1144
20240604,122300,2346137400,5940,5940,5950,5940,2996
20240604,122200,2328335850,5940,5900,5940,5900,1592
20240604,122100,2318896190,5900,5890,5930,5890,6002
20240604,122000,2283436830,5880,5860,5880,5860,1004
20240604,121900,2277539830,5870,5870,5870,5840,3455
20240604,121800,2257340730,5870,5880,5880,5870,34
20240604,121700,2257141140,5870,5870,5870,5870,175
20240604,121600,2256113890,5880,5880,5880,5880,201
20240604,121500,2254932010,5870,5870,5880,5870,380
20240604,121400,2252701390,5870,5850,5870,5850,2422
20240604,121300,2238532420,5870,5860,5870,5860,207
20240604,121200,2237319300,5870,5870,5870,5870,710
20240604,121100,2233151600,5880,5880,5880,5880,4
20240604,121000,2233128080,5880,5870,5880,5870,13
20240604,120900,2233051750,5880,5880,5880,5880,1
20240604,120800,2233045870,5890,5890,5890,5870,351
20240604,120700,2230979480,5890,5870,5890,5870,21
20240604,120600,2230856190,5890,5890,5890,5890,10
20240604,120500,2230797290,5890,5890,5890,5890,1
20240604,120400,2230791400,5890,5870,5890,5860,680
20240604,120300,2226803080,5880,5890,5890,5880,406
20240604,120200,2224414940,5900,5900,5900,5900,0
20240604,120100,2224414940,5900,5890,5900,5890,4
20240604,120000,2224391370,5900,5900,5900,5900,955
20240604,115900,2218756870,5890,5890,5890,5890,34
20240604,115800,2218556610,5890,5890,5890,5890,110
20240604,115700,2217908710,5900,5880,5900,5870,481
20240604,115600,2215082050,5870,5870,5870,5870,350
20240604,115500,2213027550,5870,5870,5870,5870,246
20240604,115400,2211583530,5870,5870,5870,5870,78
20240604,115300,2211125670,5870,5870,5870,5870,82
20240604,115200,2210644330,5870,5870,5870,5870,45
20240604,115100,2210380180,5870,5860,5870,5860,8
20240604,115000,2210333250,5860,5850,5860,5850,2077
20240604,114900,2198165590,5850,5850,5850,5850,170
20240604,114800,2197171090,5860,5860,5860,5860,1754
20240604,114700,2186892650,5860,5880,5880,5860,504
20240604,114600,2183936250,5870,5880,5880,5870,250
20240604,114500,2182466820,5880,5880,5880,5880,14
20240604,114400,2182384500,5880,5860,5900,5860,17
20240604,114300,2182284580,5900,5870,5900,5860,488
20240604,114200,2179417960,5870,5870,5880,5870,116
20240604,114100,2178736030,5870,5870,5880,5870,140
20240604,114000,2177914020,5880,5870,5880,5870,101
20240604,113900,2177320200,5880,5880,5880,5880,42
20240604,113800,2177073240,5880,5870,5880,5870,56
20240604,113700,2176744510,5880,5880,5880,5880,0
20240604,113600,2176744510,5880,5860,5880,5860,32
20240604,113500,2176556970,5860,5880,5880,5860,1062
20240604,113400,2170332630,5880,5860,5880,5860,113
20240604,113300,2169669770,5860,5860,5880,5860,304
20240604,113200,2167888310,5860,5880,5880,5860,794
20240604,113100,2163227520,5880,5880,5880,5880,2
20240604,113000,2163215760,5880,5880,5880,5880,25
20240604,112900,2163068760,5880,5880,5880,5880,115
20240604,112800,2162392560,5880,5850,5880,5850,163
20240604,112700,2161438800,5880,5850,5880,5840,1070
20240604,112600,2155177890,5850,5870,5870,5850,951
20240604,112500,2149608860,5870,5870,5870,5870,66
20240604,112400,2149221440,5870,5880,5880,5870,481
20240604,112300,2146397960,5870,5870,5880,5870,670
20240604,112200,2142464560,5890,5880,5890,5870,42
20240604,112100,2142217910,5890,5890,5890,5880,2933
20240604,112000,2124968860,5900,5900,5900,5890,660
20240604,111900,2121081350,5900,5900,5910,5900,377
20240604,111800,2118857040,5900,5910,5910,5900,513
20240604,111700,2115829530,5900,5910,5910,5900,1943
20240604,111600,2104351400,5930,5930,5930,5930,0
20240604,111500,2104351400,5930,5920,5930,5920,4322
20240604,111400,2078745160,5930,5930,5930,5930,257
20240604,111300,2077221150,5940,5930,5940,5930,1228
20240604,111200,2069939100,5930,5920,5930,5920,619
20240604,111100,2066274610,5920,5920,5920,5910,316
20240604,111000,2064406470,5930,5930,5930,5930,68
20240604,110900,2064003230,5940,5910,5940,5910,407
20240604,110800,2061591580,5920,5890,5920,5890,1363
20240604,110700,2053537650,5910,5900,5910,5890,1125
20240604,110600,2046906410,5910,5900,5910,5900,782
20240604,110500,2042292580,5920,5920,5920,5920,0
20240604,110400,2042292580,5920,5920,5930,5900,2704
20240604,110300,2026326440,5920,5930,5930,5920,201
20240604,110200,2025136220,5930,5940,5940,5930,1089
20240604,110100,2018678350,5940,5940,5940,5930,1162
20240604,110000,2011786570,5940,5930,5940,5930,126
20240604,105900,2011038740,5930,5930,5930,5930,1040
20240604,105800,2004871540,5930,5940,5940,5920,2329
20240604,105700,1991068470,5930,5920,5950,5920,237
20240604,105600,1989662470,5950,5940,5950,5920,1708
20240604,105500,1979533770,5940,5950,5950,5930,245
20240604,105400,1978078440,5950,5910,5950,5910,2762
20240604,105300,1961681400,5930,5910,5930,5910,131
20240604,105200,1960904830,5930,5930,5930,5910,369
20240604,105100,1958717040,5910,5930,5930,5910,864
20240604,105000,1953610740,5910,5930,5930,5910,972
20240604,104900,1947864700,5910,5940,5940,5910,2150
20240604,104800,1935128580,5930,5940,5940,5920,252
20240604,104700,1933633720,5940,5940,5950,5940,2389
20240604,104600,1919428420,5940,5930,5940,5920,610
20240604,104500,1915805940,5920,5900,5920,5890,3038
20240604,104400,1897853150,5900,5900,5900,5890,462
20240604,104300,1895128460,5890,5890,5910,5890,642
20240604,104200,1891339750,5910,5890,5910,5890,1055
20240604,104100,1885125520,5920,5900,5920,5880,2671
20240604,104000,1869345110,5890,5880,5890,5880,209
20240604,103900,1868114230,5890,5870,5890,5870,879
20240604,103800,1862940240,5870,5860,5870,5860,1040
20240604,103700,1856838600,5870,5850,5870,5840,2074
20240604,103600,1844722650,5860,5870,5870,5860,615
20240604,103500,1841113560,5870,5870,5870,5870,4
20240604,103400,1841090080,5850,5850,5870,5850,284
20240604,103300,1839425940,5850,5860,5870,5820,4267
20240604,103200,1814479050,5870,5870,5870,5870,401
20240604,103100,1812125180,5870,5890,5890,5870,2103
20240604,103000,1799768230,5890,5890,5900,5890,630
20240604,102900,1796057500,5890,5890,5900,5890,699
20240604,102800,1791940370,5890,5900,5900,5890,1410
20240604,102700,1783629360,5900,5890,5900,5890,207
20240604,102600,1782409770,5880,5870,5890,5870,651
20240604,102500,1778580260,5890,5870,5890,5870,405
20240604,102400,1776197450,5870,5850,5870,5850,482
20240604,102300,1773377730,5870,5870,5870,5860,227
20240604,102200,1772046520,5880,5840,5880,5840,956
20240604,102100,1766443540,5840,5840,5840,5810,2016
20240604,102000,1754716990,5820,5840,5860,5810,2500
20240604,101900,1740159880,5840,5850,5870,5840,1510
20240604,101800,1731337140,5870,5870,5870,5860,1228
20240604,101700,1724129280,5870,5870,5870,5870,1259
20240604,101600,1716738950,5870,5870,5870,5840,2443
20240604,101500,1702465400,5870,5840,5870,5840,1295
20240604,101400,1694897430,5860,5880,5890,5840,3854
20240604,101300,1672294370,5890,5910,5920,5890,4242
20240604,101200,1647253390,5920,5930,5930,5910,2650
20240604,101100,1631566170,5940,5920,5940,5920,1757
20240604,101000,1621146760,5930,5940,5940,5920,3157
20240604,100900,1602433500,5940,5970,5980,5930,12097
20240604,100800,1530337320,5970,5930,5980,5920,6683
20240604,100700,1490504660,5910,5930,5940,5910,3038
20240604,100600,1472515520,5950,5940,5970,5940,8545
20240604,100500,1421645980,5940,5930,5940,5900,3298
20240604,100400,1402111610,5940,5900,5950,5890,8265
20240604,100300,1353045360,5920,5910,5920,5900,2008
20240604,100200,1341197970,5900,5930,5950,5890,8174
20240604,100100,1292805640,5940,5910,5950,5900,7730
20240604,100000,1246940770,5920,5870,5920,5870,16670
20240604,095900,1148652650,5870,5850,5870,5840,1660
20240604,095800,1138933990,5860,5840,5860,5840,270
20240604,095700,1137352230,5840,5860,5870,5840,2843
20240604,095600,1120722130,5870,5860,5880,5860,3586
20240604,095500,1099700130,5870,5820,5880,5820,4991
20240604,095400,1070436400,5820,5810,5860,5800,3125
20240604,095300,1052195180,5830,5790,5830,5780,2280
20240604,095200,1038975080,5800,5820,5820,5800,8064
20240604,095100,992096050,5840,5830,5840,5830,1307
20240604,095000,984463820,5840,5800,5850,5800,2134
20240604,094900,972054350,5800,5830,5840,5800,3274
20240604,094800,953002140,5840,5850,5860,5830,7535
20240604,094700,908905200,5860,5860,5880,5820,9112
20240604,094600,855599350,5840,5790,5860,5790,12059
20240604,094500,785305650,5790,5780,5800,5770,2232
20240604,094400,772393370,5780,5780,5790,5770,2080
20240604,094300,760371120,5790,5790,5800,5770,3508
20240604,094200,740078300,5790,5750,5790,5750,2446
20240604,094100,725966340,5750,5750,5750,5740,58
20240604,094000,725633020,5750,5760,5760,5740,99
20240604,093900,725063710,5760,5760,5760,5750,248
20240604,093800,723636810,5760,5760,5760,5750,577
20240604,093700,720317730,5760,5760,5760,5750,170
20240604,093600,719338550,5760,5760,5760,5740,1491
20240604,093500,710763790,5760,5730,5760,5730,2143
20240604,093400,698448450,5730,5730,5740,5730,515
20240604,093300,695497380,5720,5740,5740,5720,199
20240604,093200,694356760,5740,5740,5740,5730,861
20240604,093100,689418350,5740,5750,5750,5730,449
20240604,093000,686840010,5750,5750,5750,5740,382
20240604,092900,684645540,5750,5730,5760,5710,1668
20240604,092800,675090630,5730,5720,5730,5710,1878
20240604,092700,664346030,5730,5730,5740,5720,1310
20240604,092600,656843480,5720,5720,5730,5720,873
20240604,092500,651847580,5720,5700,5720,5700,1583
20240604,092400,642814040,5710,5690,5710,5690,2129
20240604,092300,630693680,5690,5700,5700,5650,3659
20240604,092200,609968950,5700,5650,5700,5650,4529
20240604,092100,584363220,5650,5690,5690,5650,7593
20240604,092000,541346950,5680,5700,5720,5680,2206
20240604,091900,528781550,5690,5700,5710,5690,3446
20240604,091800,509157430,5700,5730,5730,5700,2532
20240604,091700,494724480,5740,5730,5740,5710,2148
20240604,091600,482457450,5710,5740,5740,5710,939
20240604,091500,477084250,5740,5750,5760,5740,418
20240604,091400,474683190,5760,5770,5770,5750,2854
20240604,091300,458259210,5760,5720,5770,5710,4095
20240604,091200,434718350,5710,5750,5750,5700,974
20240604,091100,429155960,5740,5730,5760,5690,6401
20240604,091000,392608960,5740,5740,5740,5720,982
20240604,090900,386982820,5750,5750,5760,5700,2563
20240604,090800,372297770,5750,5730,5750,5720,2723
20240604,090700,356690870,5730,5710,5740,5690,3414
20240604,090600,337192860,5700,5710,5710,5680,1200
20240604,090500,330356010,5710,5690,5710,5670,2901
20240604,090400,313862400,5680,5730,5740,5650,12966
20240604,090300,240032800,5740,5760,5770,5730,2801
20240604,090200,223939300,5760,5670,5760,5670,3191
20240604,090100,205671910,5710,5710,5750,5640,19584
20240604,090000,94606550,5740,5770,5800,5700,15766