stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,214400,5713461780,6090,6090,6090,6090,11736
20240605,214300,5713461780,6090,6090,6090,6090,0
20240605,214200,5713461780,6090,6090,6090,6090,0
20240605,214100,5713461780,6090,6090,6090,6090,0
20240605,214000,5713461780,6090,6090,6090,6090,0
20240605,213900,5713461780,6090,6090,6090,6090,0
20240605,213800,5713461780,6090,6090,6090,6090,0
20240605,213700,5713461780,6090,6090,6090,6090,0
20240605,213600,5713461780,6090,6090,6090,6090,0
20240605,213500,5713461780,6090,6090,6090,6090,0
20240605,213400,5713461780,6090,6090,6090,6090,0
20240605,213300,5713461780,6090,6090,6090,6090,0
20240605,213200,5713461780,6090,6090,6090,6090,0
20240605,213100,5713461780,6090,6090,6090,6090,0
20240605,213000,5713461780,6090,6090,6090,6090,0
20240605,212900,5713461780,6090,6090,6090,6090,0
20240605,212800,5713461780,6090,6090,6090,6090,0
20240605,212700,5713461780,6090,6090,6090,6090,0
20240605,212600,5713461780,6090,6090,6090,6090,0
20240605,212500,5713461780,6090,6090,6090,6090,0
20240605,212400,5713461780,6090,6090,6090,6090,0
20240605,212300,5713461780,6090,6090,6090,6090,0
20240605,212200,5713461780,6090,6090,6090,6090,0
20240605,212100,5713461780,6090,6090,6090,6090,0
20240605,212000,5713461780,6090,6090,6090,6090,0
20240605,211900,5713461780,6090,6090,6090,6090,0
20240605,211800,5713461780,6090,6090,6090,6090,0
20240605,211700,5713461780,6090,6090,6090,6090,0
20240605,211600,5713461780,6090,6090,6090,6090,0
20240605,211500,5713461780,6090,6090,6090,6090,0
20240605,211400,5713461780,6090,6090,6090,6090,11736
20240605,211300,5713461780,6090,6090,6090,6090,0
20240605,211200,5713461780,6090,6090,6090,6090,0
20240605,211100,5713461780,6090,6090,6090,6090,0
20240605,211000,5713461780,6090,6090,6090,6090,0
20240605,210900,5713461780,6090,6090,6090,6090,0
20240605,210800,5713461780,6090,6090,6090,6090,0
20240605,210700,5713461780,6090,6090,6090,6090,0
20240605,210600,5713461780,6090,6090,6090,6090,0
20240605,210500,5713461780,6090,6090,6090,6090,0
20240605,210400,5713461780,6090,6090,6090,6090,0
20240605,210300,5713461780,6090,6090,6090,6090,0
20240605,210200,5713461780,6090,6090,6090,6090,0
20240605,210100,5713461780,6090,6090,6090,6090,0
20240605,210000,5713461780,6090,6090,6090,6090,0
20240605,205900,5713461780,6090,6090,6090,6090,0
20240605,205800,5713461780,6090,6090,6090,6090,0
20240605,205700,5713461780,6090,6090,6090,6090,0
20240605,205600,5713461780,6090,6090,6090,6090,0
20240605,205500,5713461780,6090,6090,6090,6090,0
20240605,205400,5713461780,6090,6090,6090,6090,0
20240605,205300,5713461780,6090,6090,6090,6090,0
20240605,205200,5713461780,6090,6090,6090,6090,0
20240605,205100,5713461780,6090,6090,6090,6090,0
20240605,205000,5713461780,6090,6090,6090,6090,0
20240605,204900,5713461780,6090,6090,6090,6090,0
20240605,204800,5713461780,6090,6090,6090,6090,0
20240605,204700,5713461780,6090,6090,6090,6090,0
20240605,204600,5713461780,6090,6090,6090,6090,0
20240605,204500,5713461780,6090,6090,6090,6090,0
20240605,204400,5713461780,6090,6090,6090,6090,11736
20240605,204300,5713461780,6090,6090,6090,6090,0
20240605,204200,5713461780,6090,6090,6090,6090,0
20240605,204100,5713461780,6090,6090,6090,6090,0
20240605,204000,5713461780,6090,6090,6090,6090,0
20240605,203900,5713461780,6090,6090,6090,6090,0
20240605,203800,5713461780,6090,6090,6090,6090,0
20240605,203700,5713461780,6090,6090,6090,6090,0
20240605,203600,5713461780,6090,6090,6090,6090,0
20240605,203500,5713461780,6090,6090,6090,6090,0
20240605,203400,5713461780,6090,6090,6090,6090,0
20240605,203300,5713461780,6090,6090,6090,6090,0
20240605,203200,5713461780,6090,6090,6090,6090,0
20240605,203100,5713461780,6090,6090,6090,6090,0
20240605,203000,5713461780,6090,6090,6090,6090,0
20240605,202900,5713461780,6090,6090,6090,6090,0
20240605,202800,5713461780,6090,6090,6090,6090,0
20240605,202700,5713461780,6090,6090,6090,6090,0
20240605,202600,5713461780,6090,6090,6090,6090,0
20240605,202500,5713461780,6090,6090,6090,6090,0
20240605,202400,5713461780,6090,6090,6090,6090,0
20240605,202300,5713461780,6090,6090,6090,6090,0
20240605,202200,5713461780,6090,6090,6090,6090,0
20240605,202100,5713461780,6090,6090,6090,6090,0
20240605,202000,5713461780,6090,6090,6090,6090,0
20240605,201900,5713461780,6090,6090,6090,6090,0
20240605,201800,5713461780,6090,6090,6090,6090,0
20240605,201700,5713461780,6090,6090,6090,6090,0
20240605,201600,5713461780,6090,6090,6090,6090,0
20240605,201500,5713461780,6090,6090,6090,6090,0
20240605,201400,5713461780,6090,6090,6090,6090,11736
20240605,201300,5713461780,6090,6090,6090,6090,0
20240605,201200,5713461780,6090,6090,6090,6090,0
20240605,201100,5713461780,6090,6090,6090,6090,0
20240605,201000,5713461780,6090,6090,6090,6090,0
20240605,200900,5713461780,6090,6090,6090,6090,0
20240605,200800,5713461780,6090,6090,6090,6090,0
20240605,200700,5713461780,6090,6090,6090,6090,0
20240605,200600,5713461780,6090,6090,6090,6090,0
20240605,200500,5713461780,6090,6090,6090,6090,0
20240605,200400,5713461780,6090,6090,6090,6090,0
20240605,200300,5713461780,6090,6090,6090,6090,0
20240605,200200,5713461780,6090,6090,6090,6090,0
20240605,200100,5713461780,6090,6090,6090,6090,0
20240605,200000,5713461780,6090,6090,6090,6090,0
20240605,195900,5713461780,6090,6090,6090,6090,0
20240605,195800,5713461780,6090,6090,6090,6090,0
20240605,195700,5713461780,6090,6090,6090,6090,0
20240605,195600,5713461780,6090,6090,6090,6090,0
20240605,195500,5713461780,6090,6090,6090,6090,0
20240605,195400,5713461780,6090,6090,6090,6090,0
20240605,195300,5713461780,6090,6090,6090,6090,0
20240605,195200,5713461780,6090,6090,6090,6090,0
20240605,195100,5713461780,6090,6090,6090,6090,0
20240605,195000,5713461780,6090,6090,6090,6090,0
20240605,194900,5713461780,6090,6090,6090,6090,0
20240605,194800,5713461780,6090,6090,6090,6090,0
20240605,194700,5713461780,6090,6090,6090,6090,0
20240605,194600,5713461780,6090,6090,6090,6090,0
20240605,194500,5713461780,6090,6090,6090,6090,0
20240605,194400,5713461780,6090,6090,6090,6090,11736
20240605,194300,5713461780,6090,6090,6090,6090,0
20240605,194200,5713461780,6090,6090,6090,6090,0
20240605,194100,5713461780,6090,6090,6090,6090,0
20240605,194000,5713461780,6090,6090,6090,6090,0
20240605,193900,5713461780,6090,6090,6090,6090,0
20240605,193800,5713461780,6090,6090,6090,6090,0
20240605,193700,5713461780,6090,6090,6090,6090,0
20240605,193600,5713461780,6090,6090,6090,6090,0
20240605,193500,5713461780,6090,6090,6090,6090,0
20240605,193400,5713461780,6090,6090,6090,6090,0
20240605,193300,5713461780,6090,6090,6090,6090,0
20240605,193200,5713461780,6090,6090,6090,6090,0
20240605,193100,5713461780,6090,6090,6090,6090,0
20240605,193000,5713461780,6090,6090,6090,6090,0
20240605,192900,5713461780,6090,6090,6090,6090,0
20240605,192800,5713461780,6090,6090,6090,6090,0
20240605,192700,5713461780,6090,6090,6090,6090,0
20240605,192600,5713461780,6090,6090,6090,6090,0
20240605,192500,5713461780,6090,6090,6090,6090,0
20240605,192400,5713461780,6090,6090,6090,6090,0
20240605,192300,5713461780,6090,6090,6090,6090,0
20240605,192200,5713461780,6090,6090,6090,6090,0
20240605,192100,5713461780,6090,6090,6090,6090,0
20240605,192000,5713461780,6090,6090,6090,6090,0
20240605,191900,5713461780,6090,6090,6090,6090,0
20240605,191800,5713461780,6090,6090,6090,6090,0
20240605,191700,5713461780,6090,6090,6090,6090,0
20240605,191600,5713461780,6090,6090,6090,6090,0
20240605,191500,5713461780,6090,6090,6090,6090,0
20240605,191400,5713461780,6090,6090,6090,6090,11736
20240605,191300,5713461780,6090,6090,6090,6090,0
20240605,191200,5713461780,6090,6090,6090,6090,0
20240605,191100,5713461780,6090,6090,6090,6090,0
20240605,191000,5713461780,6090,6090,6090,6090,0
20240605,190900,5713461780,6090,6090,6090,6090,0
20240605,190800,5713461780,6090,6090,6090,6090,0
20240605,190700,5713461780,6090,6090,6090,6090,0
20240605,190600,5713461780,6090,6090,6090,6090,0
20240605,190500,5713461780,6090,6090,6090,6090,0
20240605,190400,5713461780,6090,6090,6090,6090,0
20240605,190300,5713461780,6090,6090,6090,6090,0
20240605,190200,5713461780,6090,6090,6090,6090,0
20240605,190100,5713461780,6090,6090,6090,6090,0
20240605,190000,5713461780,6090,6090,6090,6090,0
20240605,185900,5713461780,6090,6090,6090,6090,0
20240605,185800,5713461780,6090,6090,6090,6090,0
20240605,185700,5713461780,6090,6090,6090,6090,0
20240605,185600,5713461780,6090,6090,6090,6090,0
20240605,185500,5713461780,6090,6090,6090,6090,0
20240605,185400,5713461780,6090,6090,6090,6090,0
20240605,185300,5713461780,6090,6090,6090,6090,0
20240605,185200,5713461780,6090,6090,6090,6090,0
20240605,185100,5713461780,6090,6090,6090,6090,0
20240605,185000,5713461780,6090,6090,6090,6090,0
20240605,184900,5713461780,6090,6090,6090,6090,0
20240605,184800,5713461780,6090,6090,6090,6090,0
20240605,184700,5713461780,6090,6090,6090,6090,0
20240605,184600,5713461780,6090,6090,6090,6090,0
20240605,184500,5713461780,6090,6090,6090,6090,0
20240605,184400,5713461780,6090,6090,6090,6090,11736
20240605,184300,5713461780,6090,6090,6090,6090,0
20240605,184200,5713461780,6090,6090,6090,6090,0
20240605,184100,5713461780,6090,6090,6090,6090,0
20240605,184000,5713461780,6090,6090,6090,6090,0
20240605,183900,5713461780,6090,6090,6090,6090,0
20240605,183800,5713461780,6090,6090,6090,6090,0
20240605,183700,5713461780,6090,6090,6090,6090,0
20240605,183600,5713461780,6090,6090,6090,6090,0
20240605,183500,5713461780,6090,6090,6090,6090,0
20240605,183400,5713461780,6090,6090,6090,6090,0
20240605,183300,5713461780,6090,6090,6090,6090,0
20240605,183200,5713461780,6090,6090,6090,6090,0
20240605,183100,5713461780,6090,6090,6090,6090,0
20240605,183000,5713461780,6090,6090,6090,6090,0
20240605,182900,5713461780,6090,6090,6090,6090,0
20240605,182800,5713461780,6090,6090,6090,6090,0
20240605,182700,5713461780,6090,6090,6090,6090,0
20240605,182600,5713461780,6090,6090,6090,6090,0
20240605,182500,5713461780,6090,6090,6090,6090,0
20240605,182400,5713461780,6090,6090,6090,6090,0
20240605,182300,5713461780,6090,6090,6090,6090,0
20240605,182200,5713461780,6090,6090,6090,6090,0
20240605,182100,5713461780,6090,6090,6090,6090,0
20240605,182000,5713461780,6090,6090,6090,6090,0
20240605,181900,5713461780,6090,6090,6090,6090,0
20240605,181800,5713461780,6090,6090,6090,6090,0
20240605,181700,5713461780,6090,6090,6090,6090,0
20240605,181600,5713461780,6090,6090,6090,6090,0
20240605,181500,5713461780,6090,6090,6090,6090,0
20240605,181400,5713461780,6090,6090,6090,6090,11736
20240605,181300,5713461780,6090,6090,6090,6090,0
20240605,181200,5713461780,6090,6090,6090,6090,0
20240605,181100,5713461780,6090,6090,6090,6090,0
20240605,181000,5713461780,6090,6090,6090,6090,0
20240605,180900,5713461780,6090,6090,6090,6090,0
20240605,180800,5713461780,6090,6090,6090,6090,0
20240605,180700,5713461780,6090,6090,6090,6090,0
20240605,180600,5713461780,6090,6090,6090,6090,0
20240605,180500,5713461780,6090,6090,6090,6090,0
20240605,180400,5713461780,6090,6090,6090,6090,0
20240605,180300,5713461780,6090,6090,6090,6090,0
20240605,180200,5713461780,6090,6090,6090,6090,0
20240605,180100,5713461780,6090,6090,6090,6090,0
20240605,180000,5713461780,6090,6090,6090,6090,0
20240605,175900,5713461780,6090,6090,6090,6090,0
20240605,175800,5713461780,6090,6090,6090,6090,0
20240605,175700,5713461780,6090,6090,6090,6090,0
20240605,175600,5713461780,6090,6090,6090,6090,0
20240605,175500,5713461780,6090,6090,6090,6090,0
20240605,175400,5713461780,6090,6090,6090,6090,0
20240605,175300,5713461780,6090,6090,6090,6090,0
20240605,175200,5713461780,6090,6090,6090,6090,0
20240605,175100,5713461780,6090,6090,6090,6090,0
20240605,175000,5713461780,6090,6090,6090,6090,0
20240605,174900,5713461780,6090,6090,6090,6090,0
20240605,174800,5713461780,6090,6090,6090,6090,0
20240605,174700,5713461780,6090,6090,6090,6090,0
20240605,174600,5713461780,6090,6090,6090,6090,0
20240605,174500,5713461780,6090,6090,6090,6090,0
20240605,174400,5713461780,6090,6090,6090,6090,11736
20240605,174300,5713461780,6090,6090,6090,6090,0
20240605,174200,5713461780,6090,6090,6090,6090,0
20240605,174100,5713461780,6090,6090,6090,6090,0
20240605,174000,5713461780,6090,6090,6090,6090,0
20240605,173900,5713461780,6090,6090,6090,6090,0
20240605,173800,5713461780,6090,6090,6090,6090,0
20240605,173700,5713461780,6090,6090,6090,6090,0
20240605,173600,5713461780,6090,6090,6090,6090,0
20240605,173500,5713461780,6090,6090,6090,6090,0
20240605,173400,5713461780,6090,6090,6090,6090,0
20240605,173300,5713461780,6090,6090,6090,6090,0
20240605,173200,5713461780,6090,6090,6090,6090,0
20240605,173100,5713461780,6090,6090,6090,6090,0
20240605,173000,5713461780,6090,6090,6090,6090,0
20240605,172900,5713461780,6090,6090,6090,6090,0
20240605,172800,5713461780,6090,6090,6090,6090,0
20240605,172700,5713461780,6090,6090,6090,6090,0
20240605,172600,5713461780,6090,6090,6090,6090,0
20240605,172500,5713461780,6090,6090,6090,6090,0
20240605,172400,5713461780,6090,6090,6090,6090,0
20240605,172300,5713461780,6090,6090,6090,6090,0
20240605,172200,5713461780,6090,6090,6090,6090,0
20240605,172100,5713461780,6090,6090,6090,6090,0
20240605,172000,5713461780,6090,6090,6090,6090,0
20240605,171900,5713461780,6090,6090,6090,6090,0
20240605,171800,5713461780,6090,6090,6090,6090,0
20240605,171700,5713461780,6090,6090,6090,6090,0
20240605,171600,5713461780,6090,6090,6090,6090,0
20240605,171500,5713461780,6090,6090,6090,6090,0
20240605,171400,5713461780,6090,6090,6090,6090,11736
20240605,171300,5713461780,6090,6090,6090,6090,0
20240605,171200,5713461780,6090,6090,6090,6090,0
20240605,171100,5713461780,6090,6090,6090,6090,0
20240605,171000,5713461780,6090,6090,6090,6090,0
20240605,170900,5713461780,6090,6090,6090,6090,0
20240605,170800,5713461780,6090,6090,6090,6090,0
20240605,170700,5713461780,6090,6090,6090,6090,0
20240605,170600,5713461780,6090,6090,6090,6090,0
20240605,170500,5713461780,6090,6090,6090,6090,0
20240605,170400,5713461780,6090,6090,6090,6090,0
20240605,170300,5713461780,6090,6090,6090,6090,0
20240605,170200,5713461780,6090,6090,6090,6090,0
20240605,170100,5713461780,6090,6090,6090,6090,0
20240605,170000,5713461780,6090,6090,6090,6090,0
20240605,165900,5713461780,6090,6090,6090,6090,0
20240605,165800,5713461780,6090,6090,6090,6090,0
20240605,165700,5713461780,6090,6090,6090,6090,0
20240605,165600,5713461780,6090,6090,6090,6090,0
20240605,165500,5713461780,6090,6090,6090,6090,0
20240605,165400,5713461780,6090,6090,6090,6090,0
20240605,165300,5713461780,6090,6090,6090,6090,0
20240605,165200,5713461780,6090,6090,6090,6090,0
20240605,165100,5713461780,6090,6090,6090,6090,0
20240605,165000,5713461780,6090,6090,6090,6090,0
20240605,164900,5713461780,6090,6090,6090,6090,0
20240605,164800,5713461780,6090,6090,6090,6090,0
20240605,164700,5713461780,6090,6090,6090,6090,0
20240605,164600,5713461780,6090,6090,6090,6090,0
20240605,164500,5713461780,6090,6090,6090,6090,0
20240605,164400,5713461780,6090,6090,6090,6090,11736
20240605,164300,5713461780,6090,6090,6090,6090,0
20240605,164200,5713461780,6090,6090,6090,6090,0
20240605,164100,5713461780,6090,6090,6090,6090,0
20240605,164000,5713461780,6090,6090,6090,6090,0
20240605,163900,5713461780,6090,6090,6090,6090,0
20240605,163800,5713461780,6090,6090,6090,6090,0
20240605,163700,5713461780,6090,6090,6090,6090,0
20240605,163600,5713461780,6090,6090,6090,6090,0
20240605,163500,5713461780,6090,6090,6090,6090,0
20240605,163400,5713461780,6090,6090,6090,6090,0
20240605,163300,5713461780,6090,6090,6090,6090,0
20240605,163200,5713461780,6090,6090,6090,6090,0
20240605,163100,5713461780,6090,6090,6090,6090,0
20240605,163000,5713461780,6090,6090,6090,6090,0
20240605,162900,5713461780,6090,6090,6090,6090,0
20240605,162800,5713461780,6090,6090,6090,6090,0
20240605,162700,5713461780,6090,6090,6090,6090,0
20240605,162600,5713461780,6090,6090,6090,6090,0
20240605,162500,5713461780,6090,6090,6090,6090,0
20240605,162400,5713461780,6090,6090,6090,6090,0
20240605,162300,5713461780,6090,6090,6090,6090,0
20240605,162200,5713461780,6090,6090,6090,6090,0
20240605,162100,5713461780,6090,6090,6090,6090,0
20240605,162000,5713461780,6090,6090,6090,6090,0
20240605,161900,5713461780,6090,6090,6090,6090,0
20240605,161800,5713461780,6090,6090,6090,6090,0
20240605,161700,5713461780,6090,6090,6090,6090,0
20240605,161600,5713461780,6090,6090,6090,6090,0
20240605,161500,5713461780,6090,6090,6090,6090,0
20240605,161400,5713461780,6090,6090,6090,6090,11736
20240605,161300,5713461780,6090,6090,6090,6090,0
20240605,161200,5713461780,6090,6090,6090,6090,0
20240605,161100,5713461780,6090,6090,6090,6090,0
20240605,161000,5713461780,6090,6090,6090,6090,0
20240605,160900,5713461780,6090,6090,6090,6090,0
20240605,160800,5713461780,6090,6090,6090,6090,0
20240605,160700,5713461780,6090,6090,6090,6090,0
20240605,160600,5713461780,6090,6090,6090,6090,0
20240605,160500,5713461780,6090,6090,6090,6090,0
20240605,160400,5713461780,6090,6090,6090,6090,0
20240605,160300,5713461780,6090,6090,6090,6090,0
20240605,160200,5713461780,6090,6090,6090,6090,0
20240605,160100,5713461780,6090,6090,6090,6090,0
20240605,160000,5713461780,6090,6090,6090,6090,0
20240605,155900,5713461780,6090,6090,6090,6090,0
20240605,155800,5713461780,6090,6090,6090,6090,0
20240605,155700,5713461780,6090,6090,6090,6090,0
20240605,155600,5713461780,6090,6090,6090,6090,0
20240605,155500,5713461780,6090,6090,6090,6090,0
20240605,155400,5713461780,6090,6090,6090,6090,0
20240605,155300,5713461780,6090,6090,6090,6090,0
20240605,155200,5713461780,6090,6090,6090,6090,0
20240605,155100,5713461780,6090,6090,6090,6090,0
20240605,155000,5713461780,6090,6090,6090,6090,0
20240605,154900,5713461780,6090,6090,6090,6090,0
20240605,154800,5713461780,6090,6090,6090,6090,0
20240605,154700,5713461780,6090,6090,6090,6090,0
20240605,154600,5713461780,6090,6090,6090,6090,0
20240605,154500,5713461780,6090,6090,6090,6090,0
20240605,154400,5713461780,6090,6090,6090,6090,11736
20240605,154300,5713461780,6090,6090,6090,6090,0
20240605,154200,5713461780,6090,6090,6090,6090,0
20240605,154100,5713461780,6090,6090,6090,6090,0
20240605,154000,5713461780,6090,6090,6090,6090,0
20240605,153900,5713461780,6090,6090,6090,6090,0
20240605,153800,5713461780,6090,6090,6090,6090,0
20240605,153700,5713461780,6090,6090,6090,6090,0
20240605,153600,5713461780,6090,6090,6090,6090,0
20240605,153500,5713461780,6090,6090,6090,6090,0
20240605,153400,5713461780,6090,6090,6090,6090,0
20240605,153300,5713461780,6090,6090,6090,6090,0
20240605,153200,5713461780,6090,6090,6090,6090,0
20240605,153100,5713461780,6090,6090,6090,6090,0
20240605,153000,5713461780,6090,6090,6090,6090,11736
20240605,152900,5641989540,6050,6050,6050,6050,0
20240605,152800,5641989540,6050,6050,6050,6050,0
20240605,152700,5641989540,6050,6050,6050,6050,0
20240605,152600,5641989540,6050,6050,6050,6050,0
20240605,152500,5641989540,6050,6050,6050,6050,0
20240605,152400,5641989540,6050,6050,6050,6050,0
20240605,152300,5641989540,6050,6050,6050,6050,0
20240605,152200,5641989540,6050,6050,6050,6050,0
20240605,152100,5641989540,6050,6050,6050,6050,0
20240605,152000,5641989540,6050,6050,6050,6050,0
20240605,151900,5641989540,6050,6030,6050,6030,1520
20240605,151800,5632803780,6030,6040,6040,6030,5404
20240605,151700,5600206870,6040,6050,6060,6040,2480
20240605,151600,5585205190,6050,6050,6050,6050,342
20240605,151500,5583136090,6050,6020,6050,6020,1474
20240605,151400,5574234510,6020,6020,6020,6010,168
20240605,151300,5573224270,6010,6040,6040,6010,3574
20240605,151200,5551688350,6050,6050,6050,6050,0
20240605,151100,5551688350,6050,6050,6050,6050,461
20240605,151000,5548899300,6060,6070,6080,6060,988
20240605,150900,5542908230,6070,6080,6080,6070,437
20240605,150800,5540253540,6080,6070,6080,6070,3039
20240605,150700,5521778060,6070,6060,6080,6060,3282
20240605,150600,5501833390,6060,6040,6060,6030,2030
20240605,150500,5489551770,6040,6060,6060,6040,829
20240605,150400,5484544450,6040,6060,6060,6040,221
20240605,150300,5483205590,6040,6050,6060,6040,669
20240605,150200,5479156150,6050,6040,6050,6040,1309
20240605,150100,5471244270,6040,6050,6050,6040,110
20240605,150000,5470579860,6050,6050,6050,6050,1
20240605,145900,5470573810,6030,6030,6040,6030,903
20240605,145800,5465123840,6030,6030,6030,6030,1
20240605,145700,5465117810,6030,6020,6030,6020,792
20240605,145600,5460349960,6020,6000,6020,6000,84
20240605,145500,5459845110,6000,6010,6010,6000,659
20240605,145400,5455886290,6010,6010,6010,6000,389
20240605,145300,5453549620,6010,6000,6010,6000,1538
20240605,145200,5444319450,6010,6010,6010,6000,2135
20240605,145100,5431505250,6020,6010,6020,6010,648
20240605,145000,5427608290,6010,6010,6020,6010,328
20240605,144900,5425636990,6020,6010,6020,6010,1060
20240605,144800,5419264390,6010,6010,6010,6000,630
20240605,144700,5415478160,6010,6010,6020,6010,2981
20240605,144600,5397562010,6010,6010,6010,6010,3216
20240605,144500,5378233850,6010,6010,6010,6010,1531
20240605,144400,5369032540,6010,6020,6020,6010,159
20240605,144300,5368076930,6010,6030,6030,6010,8006
20240605,144200,5319959230,6010,6020,6030,6010,799
20240605,144100,5315153110,6010,6010,6030,6010,292
20240605,144000,5313397940,6010,6020,6020,6010,130
20240605,143900,5312615940,6020,6020,6020,6010,445
20240605,143800,5309938770,6020,6020,6020,6010,346
20240605,143700,5307857380,6020,6010,6020,6010,1011
20240605,143600,5301776470,6010,6030,6030,6010,1445
20240605,143500,5293077190,6020,6030,6030,6020,234
20240605,143400,5291666330,6030,6030,6030,6030,191
20240605,143300,5290514600,6020,6020,6020,6010,588
20240605,143200,5286979170,6020,6020,6020,6020,286
20240605,143100,5285257450,6020,6020,6030,6020,1632
20240605,143000,5275432800,6020,6020,6030,6020,249
20240605,142900,5273932730,6020,6020,6020,6010,895
20240605,142800,5268545840,6020,6030,6030,6020,578
20240605,142700,5265065980,6030,6020,6030,6020,161
20240605,142600,5264096560,6020,6020,6030,6020,1981
20240605,142500,5252170850,6020,6030,6030,6020,3775
20240605,142400,5229442740,6030,6040,6040,6030,784
20240605,142300,5224710920,6040,6040,6040,6040,175
20240605,142200,5223653920,6040,6030,6040,6020,369
20240605,142100,5221428810,6030,6030,6030,6030,1469
20240605,142000,5212570740,6030,6030,6040,6030,390
20240605,141900,5210218940,6040,6050,6050,6040,1125
20240605,141800,5203423450,6050,6050,6050,6050,788
20240605,141700,5198656050,6050,6050,6050,6050,150
20240605,141600,5197748550,6050,6060,6070,6040,334
20240605,141500,5195725350,6060,6060,6060,6060,26
20240605,141400,5195567790,6040,6060,6070,6040,280
20240605,141300,5193875880,6050,6050,6050,6050,57
20240605,141200,5193531030,6050,6050,6050,6050,35
20240605,141100,5193319280,6050,6060,6060,6050,310
20240605,141000,5191441680,6060,6060,6060,6060,0
20240605,140900,5191441680,6060,6060,6060,6060,100
20240605,140800,5190835680,6060,6060,6060,6050,583
20240605,140700,5187302710,6060,6060,6060,6050,300
20240605,140600,5185486480,6060,6060,6060,6060,285
20240605,140500,5183759380,6050,6040,6050,6040,78
20240605,140400,5183288010,6040,6030,6040,6030,70
20240605,140300,5182865390,6040,6040,6040,6030,286
20240605,140200,5181138780,6040,6040,6040,6040,30
20240605,140100,5180957580,6040,6040,6040,6040,30
20240605,140000,5180776380,6040,6040,6040,6030,395
20240605,135900,5178391180,6040,6030,6040,6030,164
20240605,135800,5177401570,6020,6030,6030,6020,547
20240605,135700,5174103260,6030,6020,6030,6020,667
20240605,135600,5170081930,6020,6020,6020,6020,658
20240605,135500,5166120770,6020,6030,6030,6020,84
20240605,135400,5165615080,6040,6040,6040,6020,383
20240605,135300,5163309060,6040,6030,6040,6030,10
20240605,135200,5163248710,6020,6020,6020,6020,125
20240605,135100,5162496210,6020,6030,6030,6020,550
20240605,135000,5159185000,6020,6020,6040,6020,52
20240605,134900,5158871940,6020,6020,6020,6020,18
20240605,134800,5158763580,6040,6030,6040,6020,8869
20240605,134700,5105345090,6040,6040,6040,6040,448
20240605,134600,5102639170,6040,6040,6040,6040,495
20240605,134500,5099649370,6040,6040,6040,6040,14
20240605,134400,5099564810,6040,6040,6040,6040,71
20240605,134300,5099135970,6040,6040,6040,6030,211
20240605,134200,5097863530,6040,6040,6040,6040,513
20240605,134100,5094765010,6030,6030,6030,6030,169
20240605,134000,5093745940,6030,6030,6030,6030,185
20240605,133900,5092630390,6020,6030,6030,6020,2967
20240605,133800,5074768450,6040,6040,6040,6020,301
20240605,133700,5072951890,6040,6030,6040,6020,1756
20240605,133600,5062353900,6030,6030,6030,6030,950
20240605,133500,5056625400,6030,6030,6030,6030,500
20240605,133400,5053610400,6030,6030,6030,6030,2145
20240605,133300,5040676050,6030,6030,6030,6030,128
20240605,133200,5039904210,6050,6050,6060,6050,1134
20240605,133100,5033043460,6050,6050,6050,6050,94
20240605,133000,5032474760,6030,6040,6040,6030,2509
20240605,132900,5017345440,6030,6030,6030,6030,2201
20240605,132800,5004073410,6040,6040,6040,6030,382
20240605,132700,5001766140,6050,6040,6050,6040,2432
20240605,132600,4987076850,6050,6050,6050,6050,260
20240605,132500,4985503850,6050,6070,6070,6050,474
20240605,132400,4982635370,6060,6080,6080,6060,1732
20240605,132300,4972132140,6080,6080,6080,6080,207
20240605,132200,4970873580,6080,6080,6080,6080,246
20240605,132100,4969377900,6040,6050,6080,6040,1112
20240605,132000,4962647370,6080,6080,6080,6080,28
20240605,131900,4962477130,6080,6080,6080,6080,164
20240605,131800,4961480010,6080,6060,6080,6030,902
20240605,131700,4956004720,6050,6030,6050,6030,2636
20240605,131600,4940078980,6030,6030,6030,6030,292
20240605,131500,4938318220,6030,6030,6030,6030,140
20240605,131400,4937474020,6030,6030,6030,6030,0
20240605,131300,4937474020,6030,6040,6040,6030,299
20240605,131200,4935671040,6050,6030,6050,6030,2
20240605,131100,4935658960,6070,6030,6070,6030,576
20240605,131000,4932181570,6030,6030,6030,6030,0
20240605,130900,4932181570,6030,6030,6030,6030,1142
20240605,130800,4925295310,6030,6030,6030,6030,1785
20240605,130700,4914531760,6040,6040,6040,6030,1193
20240605,130600,4907333320,6030,6040,6040,6030,849
20240605,130500,4902208520,6040,6040,6040,6040,252
20240605,130400,4900686440,6040,6040,6050,6040,682
20240605,130300,4896566160,6050,6040,6050,6040,1088
20240605,130200,4889984770,6040,6050,6050,6040,568
20240605,130100,4886553310,6050,6060,6060,6050,483
20240605,130000,4883630610,6060,6040,6060,6040,39
20240605,125900,4883394530,6040,6040,6040,6040,46
20240605,125800,4883116690,6040,6040,6040,6030,194
20240605,125700,4881945140,6040,6040,6040,6040,140
20240605,125600,4881099540,6040,6030,6040,6030,52
20240605,125500,4880785730,6020,6020,6030,6020,1069
20240605,125400,4874350030,6030,6040,6040,6020,243
20240605,125300,4872887110,6040,6040,6040,6020,1344
20240605,125200,4864782580,6040,6030,6040,6020,657
20240605,125100,4860822610,6020,6030,6040,6010,6199
20240605,125000,4823484670,6040,6040,6050,6030,5054
20240605,124900,4792994890,6050,6040,6050,6040,1546
20240605,124800,4783656360,6040,6050,6060,6040,4354
20240605,124700,4757318190,6060,6050,6060,6050,612
20240605,124600,4753613240,6050,6060,6060,6050,38
20240605,124500,4753383220,6060,6070,6070,6050,313
20240605,124400,4751487140,6070,6080,6080,6050,3673
20240605,124300,4729232540,6080,6060,6080,6060,392
20240605,124200,4726853760,6060,6050,6060,6050,618
20240605,124100,4723113130,6050,6060,6070,6050,4004
20240605,124000,4698870250,6060,6050,6060,6050,3371
20240605,123900,4678473800,6050,6070,6070,6050,4775
20240605,123800,4649580000,6060,6060,6070,6060,1680
20240605,123700,4639390530,6060,6060,6060,6060,118
20240605,123600,4638675450,6070,6080,6080,6050,3522
20240605,123500,4617308030,6080,6080,6080,6080,639
20240605,123400,4613422910,6080,6080,6090,6080,669
20240605,123300,4609355380,6080,6090,6090,6080,487
20240605,123200,4606394380,6080,6090,6090,6080,202
20240605,123100,4605166160,6080,6060,6090,6060,665
20240605,123000,4601132350,6060,6060,6070,6060,636
20240605,122900,4597278140,6060,6060,6070,6060,216
20240605,122800,4595969020,6070,6060,6070,6050,5664
20240605,122700,4561658160,6060,6070,6070,6050,6278
20240605,122600,4523618130,6070,6070,6070,6070,39
20240605,122500,4523381400,6070,6070,6080,6060,4417
20240605,122400,4496578830,6070,6090,6090,6070,6409
20240605,122300,4457628370,6090,6090,6090,6090,7
20240605,122200,4457585740,6090,6090,6090,6090,1785
20240605,122100,4446715090,6090,6100,6100,6090,1561
20240605,122000,4437195600,6100,6110,6110,6100,1335
20240605,121900,4429045730,6120,6110,6120,6110,53
20240605,121800,4428721390,6110,6110,6110,6110,62
20240605,121700,4428342570,6110,6110,6110,6110,32
20240605,121600,4428147050,6100,6100,6100,6100,106
20240605,121500,4427500450,6090,6100,6100,6090,347
20240605,121400,4425386870,6150,6150,6150,6150,103
20240605,121300,4424753420,6150,6100,6150,6100,771
20240605,121200,4420039840,6080,6080,6090,6080,2359
20240605,121100,4405694680,6080,6090,6090,6080,1817
20240605,121000,4394643290,6090,6090,6090,6090,288
20240605,120900,4392889370,6100,6090,6100,6090,992
20240605,120800,4386847620,6090,6100,6100,6090,1940
20240605,120700,4375028250,6100,6100,6120,6100,971
20240605,120600,4369105130,6100,6110,6110,6100,1278
20240605,120500,4361305490,6110,6100,6110,6100,1753
20240605,120400,4350608780,6110,6100,6120,6100,84
20240605,120300,4350095820,6100,6120,6120,6100,4511
20240605,120200,4322546630,6120,6120,6120,6120,814
20240605,120100,4317564950,6120,6130,6130,6120,633
20240605,120000,4313685740,6130,6140,6140,6130,640
20240605,115900,4309761430,6110,6140,6140,6100,3047
20240605,115800,4291133240,6130,6140,6140,6130,502
20240605,115700,4288055430,6150,6150,6150,6150,40
20240605,115600,4287809430,6150,6150,6150,6130,195
20240605,115500,4286613960,6130,6150,6150,6130,41
20240605,115400,4286362510,6130,6130,6130,6130,0
20240605,115300,4286362510,6130,6130,6130,6130,892
20240605,115200,4280894550,6150,6140,6150,6130,2401
20240605,115100,4266175910,6150,6150,6150,6150,281
20240605,115000,4264447760,6150,6130,6150,6130,22
20240605,114900,4264312500,6130,6130,6130,6130,1
20240605,114800,4264306370,6160,6150,6160,6130,1359
20240605,114700,4255963660,6150,6160,6160,6150,282
20240605,114600,4254229110,6150,6150,6160,6150,228
20240605,114500,4252825070,6150,6150,6160,6150,768
20240605,114400,4248099760,6150,6150,6150,6150,6
20240605,114300,4248062860,6160,6160,6160,6160,0
20240605,114200,4248062860,6160,6160,6160,6160,67
20240605,114100,4247650140,6170,6190,6190,6170,112
20240605,114000,4246958540,6150,6160,6200,6140,2471
20240605,113900,4231655800,6170,6170,6170,6140,2592
20240605,113800,4215699890,6170,6170,6180,6170,795
20240605,113700,4210794660,6170,6170,6170,6160,1134
20240605,113600,4203797890,6170,6160,6170,6160,1229
20240605,113500,4196223650,6160,6160,6160,6160,302
20240605,113400,4194363330,6160,6160,6160,6150,184
20240605,113300,4193230190,6160,6150,6160,6150,247
20240605,113200,4191711130,6150,6130,6160,6130,8708
20240605,113100,4138240630,6130,6130,6130,6130,17
20240605,113000,4138136420,6130,6130,6130,6130,12
20240605,112900,4138062860,6130,6110,6130,6110,3
20240605,112800,4138044510,6110,6120,6130,6110,55
20240605,112700,4137708370,6110,6110,6110,6110,42
20240605,112600,4137451750,6110,6120,6130,6110,197
20240605,112500,4136246280,6120,6110,6120,6100,1053
20240605,112400,4129813550,6110,6120,6120,6110,582
20240605,112300,4126257500,6120,6130,6130,6120,18
20240605,112200,4126147330,6130,6110,6130,6110,894
20240605,112100,4120673970,6110,6120,6130,6110,207
20240605,112000,4119407470,6130,6120,6130,6110,575
20240605,111900,4115888390,6120,6110,6120,6110,449
20240605,111800,4113142950,6110,6130,6130,6110,621
20240605,111700,4109346420,6130,6120,6130,6120,132
20240605,111600,4108538540,6120,6120,6130,6110,640
20240605,111500,4104622560,6120,6140,6140,6120,21
20240605,111400,4104493930,6140,6120,6140,6120,398
20240605,111300,4102057580,6120,6120,6120,6120,8
20240605,111200,4102008620,6120,6120,6120,6110,713
20240605,111100,4097645680,6120,6110,6120,6110,218
20240605,111000,4096313240,6110,6110,6110,6110,142
20240605,110900,4095445620,6110,6110,6110,6110,11
20240605,110800,4095378410,6100,6130,6130,6100,577
20240605,110700,4091854250,6110,6140,6140,6110,63
20240605,110600,4091467970,6140,6110,6140,6110,1108
20240605,110500,4084685890,6100,6110,6110,6100,1790
20240605,110400,4073764750,6110,6100,6120,6100,534
20240605,110300,4070506980,6120,6130,6130,6100,1702
20240605,110200,4060117810,6130,6110,6130,6110,534
20240605,110100,4056855050,6110,6120,6120,6110,260
20240605,110000,4055265350,6120,6120,6120,6120,310
20240605,105900,4053368150,6120,6140,6140,6120,241
20240605,105800,4051893090,6140,6150,6150,6140,18
20240605,105700,4051782510,6150,6140,6150,6140,62
20240605,105600,4051401510,6140,6140,6140,6130,344
20240605,105500,4049291870,6140,6150,6150,6140,461
20240605,105400,4046457320,6140,6140,6140,6140,813
20240605,105300,4041465500,6140,6130,6150,6130,2651
20240605,105200,4025192460,6140,6120,6140,6120,20
20240605,105100,4025070020,6120,6120,6120,6110,1745
20240605,105000,4014391930,6120,6140,6140,6120,691
20240605,104900,4010162910,6140,6140,6140,6110,1682
20240605,104800,3999867070,6140,6140,6140,6140,635
20240605,104700,3995968170,6150,6120,6150,6120,58
20240605,104600,3995612700,6120,6120,6120,6120,233
20240605,104500,3994186740,6120,6150,6150,6120,604
20240605,104400,3990473670,6120,6150,6160,6120,2915
20240605,104300,3972575840,6150,6120,6150,6120,1279
20240605,104200,3964730550,6110,6100,6110,6100,1234
20240605,104100,3957197430,6100,6110,6110,6100,316
20240605,104000,3955266980,6110,6120,6120,6090,1979
20240605,103900,3943191680,6110,6110,6110,6110,0
20240605,103800,3943191680,6110,6100,6110,6100,189
20240605,103700,3942037010,6100,6100,6110,6100,549
20240605,103600,3938688100,6100,6120,6120,6100,53
20240605,103500,3938363800,6120,6100,6120,6090,961
20240605,103400,3932502620,6100,6100,6100,6090,58
20240605,103300,3932148980,6100,6090,6100,6090,502
20240605,103200,3929091780,6090,6100,6120,6090,1722
20240605,103100,3918594830,6130,6130,6130,6100,649
20240605,103000,3914631280,6100,6120,6130,6090,384
20240605,102900,3912291710,6080,6140,6140,6060,14272
20240605,102800,3825426010,6130,6140,6150,6120,2420
20240605,102700,3810594150,6140,6150,6160,6140,1624
20240605,102600,3800619160,6180,6160,6180,6150,5235
20240605,102500,3768419640,6160,6160,6160,6150,2819
20240605,102400,3751055700,6160,6160,6160,6140,1378
20240605,102300,3742581170,6160,6180,6180,6160,3446
20240605,102200,3721335190,6170,6200,6200,6170,3897
20240605,102100,3697219640,6200,6210,6220,6200,1808
20240605,102000,3685993840,6220,6210,6220,6210,1070
20240605,101900,3679349130,6220,6230,6230,6220,403
20240605,101800,3676841110,6230,6230,6240,6220,5089
20240605,101700,3645146000,6240,6240,6250,6200,3131
20240605,101600,3625612410,6240,6180,6240,6180,9540
20240605,101500,3566179560,6180,6180,6180,6180,126
20240605,101400,3565400880,6180,6180,6200,6180,566
20240605,101300,3561898030,6180,6150,6190,6150,1568
20240605,101200,3552237170,6150,6140,6150,6140,1268
20240605,101100,3544446660,6140,6130,6140,6130,700
20240605,101000,3540150880,6130,6150,6150,6130,629
20240605,100900,3536288750,6150,6170,6170,6130,2069
20240605,100800,3523553380,6170,6160,6180,6150,1985
20240605,100700,3511311000,6180,6170,6180,6170,127
20240605,100600,3510526840,6170,6220,6220,6120,5181
20240605,100500,3478533440,6200,6150,6220,6150,11637
20240605,100400,3406460020,6160,6150,6170,6150,2694
20240605,100300,3389871030,6150,6110,6150,6110,4673
20240605,100200,3361205950,6100,6120,6120,6100,412
20240605,100100,3358692220,6080,6100,6130,6080,3629
20240605,100000,3336510980,6110,6110,6110,6100,112
20240605,095900,3335826810,6110,6110,6110,6070,2711
20240605,095800,3319335630,6120,6110,6120,6100,702
20240605,095700,3315043640,6070,6120,6120,6060,7787
20240605,095600,3267706500,6110,6090,6120,6090,3333
20240605,095500,3247347310,6100,6090,6100,6080,2298
20240605,095400,3233338190,6100,6100,6100,6080,4767
20240605,095300,3204327240,6100,6120,6120,6100,553
20240605,095200,3200949770,6120,6110,6120,6090,1102
20240605,095100,3194219620,6110,6100,6110,6090,3793
20240605,095000,3171094520,6100,6090,6120,6090,1298
20240605,094900,3163175180,6120,6120,6120,6090,2176
20240605,094800,3149900480,6120,6120,6120,6110,210
20240605,094700,3148617310,6110,6090,6110,6090,2361
20240605,094600,3134228880,6090,6120,6130,6090,2046
20240605,094500,3121754150,6110,6120,6130,6110,1061
20240605,094400,3115266480,6120,6130,6130,6120,434
20240605,094300,3112610370,6120,6100,6130,6090,4793
20240605,094200,3083372670,6100,6100,6130,6100,3759
20240605,094100,3060437500,6100,6150,6150,6100,5587
20240605,094000,3026297990,6100,6140,6150,6100,8416
20240605,093900,2974806560,6150,6150,6150,6140,1129
20240605,093800,2967873400,6130,6130,6150,6110,7419
20240605,093700,2922399750,6140,6120,6140,6120,2361
20240605,093600,2907926860,6130,6120,6130,6110,2627
20240605,093500,2891849990,6120,6150,6150,6120,4895
20240605,093400,2861823590,6140,6160,6160,6140,963
20240605,093300,2855910130,6140,6150,6160,6140,2660
20240605,093200,2839546880,6150,6170,6170,6150,2190
20240605,093100,2826066740,6170,6140,6170,6140,2458
20240605,093000,2810945460,6120,6120,6140,6120,5097
20240605,092900,2779731770,6130,6130,6140,6110,4019
20240605,092800,2755139780,6130,6170,6170,6130,4770
20240605,092700,2725829250,6170,6150,6190,6150,4019
20240605,092600,2701048050,6140,6180,6190,6140,3948
20240605,092500,2676694100,6180,6170,6180,6150,2398
20240605,092400,2661913630,6150,6100,6150,6100,5858
20240605,092300,2625961060,6100,6120,6140,6100,19749
20240605,092200,2505200440,6130,6140,6150,6120,16639
20240605,092100,2403214610,6140,6130,6170,6130,6778
20240605,092000,2361632370,6130,6220,6220,6120,44247
20240605,091900,2088506820,6200,6220,6230,6200,17171
20240605,091800,1981821530,6230,6240,6240,6220,4732
20240605,091700,1952344450,6230,6240,6240,6200,9127
20240605,091600,1895639490,6240,6210,6240,6200,2988
20240605,091500,1877074060,6200,6210,6210,6200,7103
20240605,091400,1832990440,6210,6200,6220,6200,2830
20240605,091300,1815398340,6200,6210,6210,6200,7894
20240605,091200,1766406620,6210,6210,6220,6210,3624
20240605,091100,1743898020,6220,6210,6220,6200,8543
20240605,091000,1690822400,6210,6200,6210,6200,8527
20240605,090900,1637925330,6200,6200,6220,6200,7069
20240605,090800,1594068850,6200,6200,6210,6200,6975
20240605,090700,1550799260,6200,6200,6210,6200,5589
20240605,090600,1516131640,6200,6220,6230,6200,14544
20240605,090500,1425726840,6220,6200,6220,6200,17741
20240605,090400,1315692260,6200,6240,6240,6200,10604
20240605,090300,1249840280,6240,6220,6240,6200,30344
20240605,090200,1061191100,6220,6260,6280,6220,27594
20240605,090100,888802330,6260,6310,6320,6260,22873
20240605,090000,745254460,6310,6280,6340,6260,118453