stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,214400,3504044350,5950,5950,5950,5950,8451
20240607,214300,3504044350,5950,5950,5950,5950,0
20240607,214200,3504044350,5950,5950,5950,5950,0
20240607,214100,3504044350,5950,5950,5950,5950,0
20240607,214000,3504044350,5950,5950,5950,5950,0
20240607,213900,3504044350,5950,5950,5950,5950,0
20240607,213800,3504044350,5950,5950,5950,5950,0
20240607,213700,3504044350,5950,5950,5950,5950,0
20240607,213600,3504044350,5950,5950,5950,5950,0
20240607,213500,3504044350,5950,5950,5950,5950,0
20240607,213400,3504044350,5950,5950,5950,5950,0
20240607,213300,3504044350,5950,5950,5950,5950,0
20240607,213200,3504044350,5950,5950,5950,5950,0
20240607,213100,3504044350,5950,5950,5950,5950,0
20240607,213000,3504044350,5950,5950,5950,5950,0
20240607,212900,3504044350,5950,5950,5950,5950,0
20240607,212800,3504044350,5950,5950,5950,5950,0
20240607,212700,3504044350,5950,5950,5950,5950,0
20240607,212600,3504044350,5950,5950,5950,5950,0
20240607,212500,3504044350,5950,5950,5950,5950,0
20240607,212400,3504044350,5950,5950,5950,5950,0
20240607,212300,3504044350,5950,5950,5950,5950,0
20240607,212200,3504044350,5950,5950,5950,5950,0
20240607,212100,3504044350,5950,5950,5950,5950,0
20240607,212000,3504044350,5950,5950,5950,5950,0
20240607,211900,3504044350,5950,5950,5950,5950,0
20240607,211800,3504044350,5950,5950,5950,5950,0
20240607,211700,3504044350,5950,5950,5950,5950,0
20240607,211600,3504044350,5950,5950,5950,5950,0
20240607,211500,3504044350,5950,5950,5950,5950,0
20240607,211400,3504044350,5950,5950,5950,5950,8451
20240607,211300,3504044350,5950,5950,5950,5950,0
20240607,211200,3504044350,5950,5950,5950,5950,0
20240607,211100,3504044350,5950,5950,5950,5950,0
20240607,211000,3504044350,5950,5950,5950,5950,0
20240607,210900,3504044350,5950,5950,5950,5950,0
20240607,210800,3504044350,5950,5950,5950,5950,0
20240607,210700,3504044350,5950,5950,5950,5950,0
20240607,210600,3504044350,5950,5950,5950,5950,0
20240607,210500,3504044350,5950,5950,5950,5950,0
20240607,210400,3504044350,5950,5950,5950,5950,0
20240607,210300,3504044350,5950,5950,5950,5950,0
20240607,210200,3504044350,5950,5950,5950,5950,0
20240607,210100,3504044350,5950,5950,5950,5950,0
20240607,210000,3504044350,5950,5950,5950,5950,0
20240607,205900,3504044350,5950,5950,5950,5950,0
20240607,205800,3504044350,5950,5950,5950,5950,0
20240607,205700,3504044350,5950,5950,5950,5950,0
20240607,205600,3504044350,5950,5950,5950,5950,0
20240607,205500,3504044350,5950,5950,5950,5950,0
20240607,205400,3504044350,5950,5950,5950,5950,0
20240607,205300,3504044350,5950,5950,5950,5950,0
20240607,205200,3504044350,5950,5950,5950,5950,0
20240607,205100,3504044350,5950,5950,5950,5950,0
20240607,205000,3504044350,5950,5950,5950,5950,0
20240607,204900,3504044350,5950,5950,5950,5950,0
20240607,204800,3504044350,5950,5950,5950,5950,0
20240607,204700,3504044350,5950,5950,5950,5950,0
20240607,204600,3504044350,5950,5950,5950,5950,0
20240607,204500,3504044350,5950,5950,5950,5950,0
20240607,204400,3504044350,5950,5950,5950,5950,8451
20240607,204300,3504044350,5950,5950,5950,5950,0
20240607,204200,3504044350,5950,5950,5950,5950,0
20240607,204100,3504044350,5950,5950,5950,5950,0
20240607,204000,3504044350,5950,5950,5950,5950,0
20240607,203900,3504044350,5950,5950,5950,5950,0
20240607,203800,3504044350,5950,5950,5950,5950,0
20240607,203700,3504044350,5950,5950,5950,5950,0
20240607,203600,3504044350,5950,5950,5950,5950,0
20240607,203500,3504044350,5950,5950,5950,5950,0
20240607,203400,3504044350,5950,5950,5950,5950,0
20240607,203300,3504044350,5950,5950,5950,5950,0
20240607,203200,3504044350,5950,5950,5950,5950,0
20240607,203100,3504044350,5950,5950,5950,5950,0
20240607,203000,3504044350,5950,5950,5950,5950,0
20240607,202900,3504044350,5950,5950,5950,5950,0
20240607,202800,3504044350,5950,5950,5950,5950,0
20240607,202700,3504044350,5950,5950,5950,5950,0
20240607,202600,3504044350,5950,5950,5950,5950,0
20240607,202500,3504044350,5950,5950,5950,5950,0
20240607,202400,3504044350,5950,5950,5950,5950,0
20240607,202300,3504044350,5950,5950,5950,5950,0
20240607,202200,3504044350,5950,5950,5950,5950,0
20240607,202100,3504044350,5950,5950,5950,5950,0
20240607,202000,3504044350,5950,5950,5950,5950,0
20240607,201900,3504044350,5950,5950,5950,5950,0
20240607,201800,3504044350,5950,5950,5950,5950,0
20240607,201700,3504044350,5950,5950,5950,5950,0
20240607,201600,3504044350,5950,5950,5950,5950,0
20240607,201500,3504044350,5950,5950,5950,5950,0
20240607,201400,3504044350,5950,5950,5950,5950,8451
20240607,201300,3504044350,5950,5950,5950,5950,0
20240607,201200,3504044350,5950,5950,5950,5950,0
20240607,201100,3504044350,5950,5950,5950,5950,0
20240607,201000,3504044350,5950,5950,5950,5950,0
20240607,200900,3504044350,5950,5950,5950,5950,0
20240607,200800,3504044350,5950,5950,5950,5950,0
20240607,200700,3504044350,5950,5950,5950,5950,0
20240607,200600,3504044350,5950,5950,5950,5950,0
20240607,200500,3504044350,5950,5950,5950,5950,0
20240607,200400,3504044350,5950,5950,5950,5950,0
20240607,200300,3504044350,5950,5950,5950,5950,0
20240607,200200,3504044350,5950,5950,5950,5950,0
20240607,200100,3504044350,5950,5950,5950,5950,0
20240607,200000,3504044350,5950,5950,5950,5950,0
20240607,195900,3504044350,5950,5950,5950,5950,0
20240607,195800,3504044350,5950,5950,5950,5950,0
20240607,195700,3504044350,5950,5950,5950,5950,0
20240607,195600,3504044350,5950,5950,5950,5950,0
20240607,195500,3504044350,5950,5950,5950,5950,0
20240607,195400,3504044350,5950,5950,5950,5950,0
20240607,195300,3504044350,5950,5950,5950,5950,0
20240607,195200,3504044350,5950,5950,5950,5950,0
20240607,195100,3504044350,5950,5950,5950,5950,0
20240607,195000,3504044350,5950,5950,5950,5950,0
20240607,194900,3504044350,5950,5950,5950,5950,0
20240607,194800,3504044350,5950,5950,5950,5950,0
20240607,194700,3504044350,5950,5950,5950,5950,0
20240607,194600,3504044350,5950,5950,5950,5950,0
20240607,194500,3504044350,5950,5950,5950,5950,0
20240607,194400,3504044350,5950,5950,5950,5950,8451
20240607,194300,3504044350,5950,5950,5950,5950,0
20240607,194200,3504044350,5950,5950,5950,5950,0
20240607,194100,3504044350,5950,5950,5950,5950,0
20240607,194000,3504044350,5950,5950,5950,5950,0
20240607,193900,3504044350,5950,5950,5950,5950,0
20240607,193800,3504044350,5950,5950,5950,5950,0
20240607,193700,3504044350,5950,5950,5950,5950,0
20240607,193600,3504044350,5950,5950,5950,5950,0
20240607,193500,3504044350,5950,5950,5950,5950,0
20240607,193400,3504044350,5950,5950,5950,5950,0
20240607,193300,3504044350,5950,5950,5950,5950,0
20240607,193200,3504044350,5950,5950,5950,5950,0
20240607,193100,3504044350,5950,5950,5950,5950,0
20240607,193000,3504044350,5950,5950,5950,5950,0
20240607,192900,3504044350,5950,5950,5950,5950,0
20240607,192800,3504044350,5950,5950,5950,5950,0
20240607,192700,3504044350,5950,5950,5950,5950,0
20240607,192600,3504044350,5950,5950,5950,5950,0
20240607,192500,3504044350,5950,5950,5950,5950,0
20240607,192400,3504044350,5950,5950,5950,5950,0
20240607,192300,3504044350,5950,5950,5950,5950,0
20240607,192200,3504044350,5950,5950,5950,5950,0
20240607,192100,3504044350,5950,5950,5950,5950,0
20240607,192000,3504044350,5950,5950,5950,5950,0
20240607,191900,3504044350,5950,5950,5950,5950,0
20240607,191800,3504044350,5950,5950,5950,5950,0
20240607,191700,3504044350,5950,5950,5950,5950,0
20240607,191600,3504044350,5950,5950,5950,5950,0
20240607,191500,3504044350,5950,5950,5950,5950,0
20240607,191400,3504044350,5950,5950,5950,5950,8451
20240607,191300,3504044350,5950,5950,5950,5950,0
20240607,191200,3504044350,5950,5950,5950,5950,0
20240607,191100,3504044350,5950,5950,5950,5950,0
20240607,191000,3504044350,5950,5950,5950,5950,0
20240607,190900,3504044350,5950,5950,5950,5950,0
20240607,190800,3504044350,5950,5950,5950,5950,0
20240607,190700,3504044350,5950,5950,5950,5950,0
20240607,190600,3504044350,5950,5950,5950,5950,0
20240607,190500,3504044350,5950,5950,5950,5950,0
20240607,190400,3504044350,5950,5950,5950,5950,0
20240607,190300,3504044350,5950,5950,5950,5950,0
20240607,190200,3504044350,5950,5950,5950,5950,0
20240607,190100,3504044350,5950,5950,5950,5950,0
20240607,190000,3504044350,5950,5950,5950,5950,0
20240607,185900,3504044350,5950,5950,5950,5950,0
20240607,185800,3504044350,5950,5950,5950,5950,0
20240607,185700,3504044350,5950,5950,5950,5950,0
20240607,185600,3504044350,5950,5950,5950,5950,0
20240607,185500,3504044350,5950,5950,5950,5950,0
20240607,185400,3504044350,5950,5950,5950,5950,0
20240607,185300,3504044350,5950,5950,5950,5950,0
20240607,185200,3504044350,5950,5950,5950,5950,0
20240607,185100,3504044350,5950,5950,5950,5950,0
20240607,185000,3504044350,5950,5950,5950,5950,0
20240607,184900,3504044350,5950,5950,5950,5950,0
20240607,184800,3504044350,5950,5950,5950,5950,0
20240607,184700,3504044350,5950,5950,5950,5950,0
20240607,184600,3504044350,5950,5950,5950,5950,0
20240607,184500,3504044350,5950,5950,5950,5950,0
20240607,184400,3504044350,5950,5950,5950,5950,8451
20240607,184300,3504044350,5950,5950,5950,5950,0
20240607,184200,3504044350,5950,5950,5950,5950,0
20240607,184100,3504044350,5950,5950,5950,5950,0
20240607,184000,3504044350,5950,5950,5950,5950,0
20240607,183900,3504044350,5950,5950,5950,5950,0
20240607,183800,3504044350,5950,5950,5950,5950,0
20240607,183700,3504044350,5950,5950,5950,5950,0
20240607,183600,3504044350,5950,5950,5950,5950,0
20240607,183500,3504044350,5950,5950,5950,5950,0
20240607,183400,3504044350,5950,5950,5950,5950,0
20240607,183300,3504044350,5950,5950,5950,5950,0
20240607,183200,3504044350,5950,5950,5950,5950,0
20240607,183100,3504044350,5950,5950,5950,5950,0
20240607,183000,3504044350,5950,5950,5950,5950,0
20240607,182900,3504044350,5950,5950,5950,5950,0
20240607,182800,3504044350,5950,5950,5950,5950,0
20240607,182700,3504044350,5950,5950,5950,5950,0
20240607,182600,3504044350,5950,5950,5950,5950,0
20240607,182500,3504044350,5950,5950,5950,5950,0
20240607,182400,3504044350,5950,5950,5950,5950,0
20240607,182300,3504044350,5950,5950,5950,5950,0
20240607,182200,3504044350,5950,5950,5950,5950,0
20240607,182100,3504044350,5950,5950,5950,5950,0
20240607,182000,3504044350,5950,5950,5950,5950,0
20240607,181900,3504044350,5950,5950,5950,5950,0
20240607,181800,3504044350,5950,5950,5950,5950,0
20240607,181700,3504044350,5950,5950,5950,5950,0
20240607,181600,3504044350,5950,5950,5950,5950,0
20240607,181500,3504044350,5950,5950,5950,5950,0
20240607,181400,3504044350,5950,5950,5950,5950,8451
20240607,181300,3504044350,5950,5950,5950,5950,0
20240607,181200,3504044350,5950,5950,5950,5950,0
20240607,181100,3504044350,5950,5950,5950,5950,0
20240607,181000,3504044350,5950,5950,5950,5950,0
20240607,180900,3504044350,5950,5950,5950,5950,0
20240607,180800,3504044350,5950,5950,5950,5950,0
20240607,180700,3504044350,5950,5950,5950,5950,0
20240607,180600,3504044350,5950,5950,5950,5950,0
20240607,180500,3504044350,5950,5950,5950,5950,0
20240607,180400,3504044350,5950,5950,5950,5950,0
20240607,180300,3504044350,5950,5950,5950,5950,0
20240607,180200,3504044350,5950,5950,5950,5950,0
20240607,180100,3504044350,5950,5950,5950,5950,0
20240607,180000,3504044350,5950,5950,5950,5950,0
20240607,175900,3504044350,5950,5950,5950,5950,0
20240607,175800,3504044350,5950,5950,5950,5950,0
20240607,175700,3504044350,5950,5950,5950,5950,0
20240607,175600,3504044350,5950,5950,5950,5950,0
20240607,175500,3504044350,5950,5950,5950,5950,0
20240607,175400,3504044350,5950,5950,5950,5950,0
20240607,175300,3504044350,5950,5950,5950,5950,0
20240607,175200,3504044350,5950,5950,5950,5950,0
20240607,175100,3504044350,5950,5950,5950,5950,0
20240607,175000,3504044350,5950,5950,5950,5950,0
20240607,174900,3504044350,5950,5950,5950,5950,0
20240607,174800,3504044350,5950,5950,5950,5950,0
20240607,174700,3504044350,5950,5950,5950,5950,0
20240607,174600,3504044350,5950,5950,5950,5950,0
20240607,174500,3504044350,5950,5950,5950,5950,0
20240607,174400,3504044350,5950,5950,5950,5950,8451
20240607,174300,3504044350,5950,5950,5950,5950,0
20240607,174200,3504044350,5950,5950,5950,5950,0
20240607,174100,3504044350,5950,5950,5950,5950,0
20240607,174000,3504044350,5950,5950,5950,5950,0
20240607,173900,3504044350,5950,5950,5950,5950,0
20240607,173800,3504044350,5950,5950,5950,5950,0
20240607,173700,3504044350,5950,5950,5950,5950,0
20240607,173600,3504044350,5950,5950,5950,5950,0
20240607,173500,3504044350,5950,5950,5950,5950,0
20240607,173400,3504044350,5950,5950,5950,5950,0
20240607,173300,3504044350,5950,5950,5950,5950,0
20240607,173200,3504044350,5950,5950,5950,5950,0
20240607,173100,3504044350,5950,5950,5950,5950,0
20240607,173000,3504044350,5950,5950,5950,5950,0
20240607,172900,3504044350,5950,5950,5950,5950,0
20240607,172800,3504044350,5950,5950,5950,5950,0
20240607,172700,3504044350,5950,5950,5950,5950,0
20240607,172600,3504044350,5950,5950,5950,5950,0
20240607,172500,3504044350,5950,5950,5950,5950,0
20240607,172400,3504044350,5950,5950,5950,5950,0
20240607,172300,3504044350,5950,5950,5950,5950,0
20240607,172200,3504044350,5950,5950,5950,5950,0
20240607,172100,3504044350,5950,5950,5950,5950,0
20240607,172000,3504044350,5950,5950,5950,5950,0
20240607,171900,3504044350,5950,5950,5950,5950,0
20240607,171800,3504044350,5950,5950,5950,5950,0
20240607,171700,3504044350,5950,5950,5950,5950,0
20240607,171600,3504044350,5950,5950,5950,5950,0
20240607,171500,3504044350,5950,5950,5950,5950,0
20240607,171400,3504044350,5950,5950,5950,5950,8451
20240607,171300,3504044350,5950,5950,5950,5950,0
20240607,171200,3504044350,5950,5950,5950,5950,0
20240607,171100,3504044350,5950,5950,5950,5950,0
20240607,171000,3504044350,5950,5950,5950,5950,0
20240607,170900,3504044350,5950,5950,5950,5950,0
20240607,170800,3504044350,5950,5950,5950,5950,0
20240607,170700,3504044350,5950,5950,5950,5950,0
20240607,170600,3504044350,5950,5950,5950,5950,0
20240607,170500,3504044350,5950,5950,5950,5950,0
20240607,170400,3504044350,5950,5950,5950,5950,0
20240607,170300,3504044350,5950,5950,5950,5950,0
20240607,170200,3504044350,5950,5950,5950,5950,0
20240607,170100,3504044350,5950,5950,5950,5950,0
20240607,170000,3504044350,5950,5950,5950,5950,0
20240607,165900,3504044350,5950,5950,5950,5950,0
20240607,165800,3504044350,5950,5950,5950,5950,0
20240607,165700,3504044350,5950,5950,5950,5950,0
20240607,165600,3504044350,5950,5950,5950,5950,0
20240607,165500,3504044350,5950,5950,5950,5950,0
20240607,165400,3504044350,5950,5950,5950,5950,0
20240607,165300,3504044350,5950,5950,5950,5950,0
20240607,165200,3504044350,5950,5950,5950,5950,0
20240607,165100,3504044350,5950,5950,5950,5950,0
20240607,165000,3504044350,5950,5950,5950,5950,0
20240607,164900,3504044350,5950,5950,5950,5950,0
20240607,164800,3504044350,5950,5950,5950,5950,0
20240607,164700,3504044350,5950,5950,5950,5950,0
20240607,164600,3504044350,5950,5950,5950,5950,0
20240607,164500,3504044350,5950,5950,5950,5950,0
20240607,164400,3504044350,5950,5950,5950,5950,8451
20240607,164300,3504044350,5950,5950,5950,5950,0
20240607,164200,3504044350,5950,5950,5950,5950,0
20240607,164100,3504044350,5950,5950,5950,5950,0
20240607,164000,3504044350,5950,5950,5950,5950,0
20240607,163900,3504044350,5950,5950,5950,5950,0
20240607,163800,3504044350,5950,5950,5950,5950,0
20240607,163700,3504044350,5950,5950,5950,5950,0
20240607,163600,3504044350,5950,5950,5950,5950,0
20240607,163500,3504044350,5950,5950,5950,5950,0
20240607,163400,3504044350,5950,5950,5950,5950,0
20240607,163300,3504044350,5950,5950,5950,5950,0
20240607,163200,3504044350,5950,5950,5950,5950,0
20240607,163100,3504044350,5950,5950,5950,5950,0
20240607,163000,3504044350,5950,5950,5950,5950,0
20240607,162900,3504044350,5950,5950,5950,5950,0
20240607,162800,3504044350,5950,5950,5950,5950,0
20240607,162700,3504044350,5950,5950,5950,5950,0
20240607,162600,3504044350,5950,5950,5950,5950,0
20240607,162500,3504044350,5950,5950,5950,5950,0
20240607,162400,3504044350,5950,5950,5950,5950,0
20240607,162300,3504044350,5950,5950,5950,5950,0
20240607,162200,3504044350,5950,5950,5950,5950,0
20240607,162100,3504044350,5950,5950,5950,5950,0
20240607,162000,3504044350,5950,5950,5950,5950,0
20240607,161900,3504044350,5950,5950,5950,5950,0
20240607,161800,3504044350,5950,5950,5950,5950,0
20240607,161700,3504044350,5950,5950,5950,5950,0
20240607,161600,3504044350,5950,5950,5950,5950,0
20240607,161500,3504044350,5950,5950,5950,5950,0
20240607,161400,3504044350,5950,5950,5950,5950,8451
20240607,161300,3504044350,5950,5950,5950,5950,0
20240607,161200,3504044350,5950,5950,5950,5950,0
20240607,161100,3504044350,5950,5950,5950,5950,0
20240607,161000,3504044350,5950,5950,5950,5950,0
20240607,160900,3504044350,5950,5950,5950,5950,0
20240607,160800,3504044350,5950,5950,5950,5950,0
20240607,160700,3504044350,5950,5950,5950,5950,0
20240607,160600,3504044350,5950,5950,5950,5950,0
20240607,160500,3504044350,5950,5950,5950,5950,0
20240607,160400,3504044350,5950,5950,5950,5950,0
20240607,160300,3504044350,5950,5950,5950,5950,0
20240607,160200,3504044350,5950,5950,5950,5950,0
20240607,160100,3504044350,5950,5950,5950,5950,0
20240607,160000,3504044350,5950,5950,5950,5950,0
20240607,155900,3504044350,5950,5950,5950,5950,0
20240607,155800,3504044350,5950,5950,5950,5950,0
20240607,155700,3504044350,5950,5950,5950,5950,0
20240607,155600,3504044350,5950,5950,5950,5950,0
20240607,155500,3504044350,5950,5950,5950,5950,0
20240607,155400,3504044350,5950,5950,5950,5950,0
20240607,155300,3504044350,5950,5950,5950,5950,0
20240607,155200,3504044350,5950,5950,5950,5950,0
20240607,155100,3504044350,5950,5950,5950,5950,0
20240607,155000,3504044350,5950,5950,5950,5950,0
20240607,154900,3504044350,5950,5950,5950,5950,0
20240607,154800,3504044350,5950,5950,5950,5950,0
20240607,154700,3504044350,5950,5950,5950,5950,0
20240607,154600,3504044350,5950,5950,5950,5950,0
20240607,154500,3504044350,5950,5950,5950,5950,0
20240607,154400,3504044350,5950,5950,5950,5950,8451
20240607,154300,3504044350,5950,5950,5950,5950,0
20240607,154200,3504044350,5950,5950,5950,5950,0
20240607,154100,3504044350,5950,5950,5950,5950,0
20240607,154000,3504044350,5950,5950,5950,5950,0
20240607,153900,3504044350,5950,5950,5950,5950,0
20240607,153800,3504044350,5950,5950,5950,5950,0
20240607,153700,3504044350,5950,5950,5950,5950,0
20240607,153600,3504044350,5950,5950,5950,5950,0
20240607,153500,3504044350,5950,5950,5950,5950,0
20240607,153400,3504044350,5950,5950,5950,5950,0
20240607,153300,3504044350,5950,5950,5950,5950,0
20240607,153200,3504044350,5950,5950,5950,5950,0
20240607,153100,3504044350,5950,5950,5950,5950,0
20240607,153000,3504044350,5950,5950,5950,5950,8451
20240607,152900,3453760900,5950,5950,5950,5950,0
20240607,152800,3453760900,5950,5950,5950,5950,0
20240607,152700,3453760900,5950,5950,5950,5950,0
20240607,152600,3453760900,5950,5950,5950,5950,0
20240607,152500,3453760900,5950,5950,5950,5950,0
20240607,152400,3453760900,5950,5950,5950,5950,0
20240607,152300,3453760900,5950,5950,5950,5950,0
20240607,152200,3453760900,5950,5950,5950,5950,0
20240607,152100,3453760900,5950,5950,5950,5950,0
20240607,152000,3453760900,5950,5950,5950,5950,0
20240607,151900,3453760900,5950,6000,6000,5950,6571
20240607,151800,3414571160,5960,6000,6000,5960,4468
20240607,151700,3387840140,6000,5970,6000,5970,478
20240607,151600,3384977750,5990,5950,5990,5950,3089
20240607,151500,3366563130,5950,5960,5960,5950,883
20240607,151400,3361302690,5960,5960,5960,5960,182
20240607,151300,3360217970,5960,5960,5970,5960,1092
20240607,151200,3353706650,5950,5960,5960,5950,831
20240607,151100,3348757660,5960,5960,5960,5950,1368
20240607,151000,3340613190,5950,5970,5970,5950,1341
20240607,150900,3332628960,5970,5970,5970,5960,1633
20240607,150800,3322886130,5960,5960,5960,5960,1909
20240607,150700,3311508490,5950,5960,5970,5950,5553
20240607,150600,3278408340,5960,5970,5970,5960,3195
20240607,150500,3259364940,5970,5960,5970,5960,1140
20240607,150400,3252560510,5960,5970,5970,5960,4001
20240607,150300,3228690510,5970,5980,5980,5970,3505
20240607,150200,3207753200,5980,5980,5990,5980,573
20240607,150100,3204325110,5990,5990,5990,5980,1183
20240607,150000,3197246340,6000,6000,6000,6000,161
20240607,145900,3196280340,6000,5980,6010,5980,2082
20240607,145800,3183809730,5980,6000,6000,5980,1260
20240607,145700,3176270130,5980,5980,5980,5980,625
20240607,145600,3172532630,5980,5990,6000,5980,413
20240607,145500,3170062620,5980,5990,5990,5980,784
20240607,145400,3165369030,5990,6000,6000,5990,531
20240607,145300,3162188040,6000,6000,6000,5990,804
20240607,145200,3157364250,6000,5980,6000,5970,684
20240607,145100,3153276030,5970,6000,6000,5970,10184
20240607,145000,3092351730,5990,6000,6000,5990,2472
20240607,144900,3077530910,6000,6030,6030,5990,25101
20240607,144800,2926690120,6040,6040,6040,6030,281
20240607,144700,2924995480,6040,6020,6040,6020,485
20240607,144600,2922075040,6020,6040,6040,6020,660
20240607,144500,2918101320,6020,6040,6040,6020,5837
20240607,144400,2882914850,6040,6040,6040,6040,25
20240607,144300,2882763850,6040,6040,6040,6030,579
20240607,144200,2879272300,6040,6040,6040,6030,4240
20240607,144100,2853668410,6040,6060,6060,6040,5105
20240607,144000,2822814990,6060,6060,6060,6050,339
20240607,143900,2820760950,6050,6050,6050,6050,1610
20240607,143800,2811020450,6050,6050,6050,6050,986
20240607,143700,2805055150,6050,6050,6050,6050,701
20240607,143600,2800814100,6050,6050,6050,6050,150
20240607,143500,2799906600,6050,6050,6050,6050,1615
20240607,143400,2790135850,6060,6060,6060,6050,802
20240607,143300,2785283230,6060,6050,6060,6050,579
20240607,143200,2781779440,6060,6060,6060,6050,163
20240607,143100,2780791670,6050,6050,6050,6050,235
20240607,143000,2779369920,6060,6070,6070,6060,36
20240607,142900,2779151410,6070,6070,6070,6070,250
20240607,142800,2777633910,6050,6050,6050,6050,210
20240607,142700,2776363410,6050,6050,6050,6050,201
20240607,142600,2775147360,6050,6050,6050,6050,33
20240607,142500,2774947710,6060,6050,6060,6040,1255
20240607,142400,2767359730,6050,6060,6060,6050,35
20240607,142300,2767147930,6060,6050,6060,6050,1509
20240607,142200,2758018390,6050,6060,6060,6050,324
20240607,142100,2756055450,6060,6060,6060,6060,521
20240607,142000,2752898190,6060,6060,6060,6060,0
20240607,141900,2752898190,6060,6060,6060,6060,49
20240607,141800,2752601250,6070,6060,6070,6050,886
20240607,141700,2747235310,6070,6070,6070,6070,3
20240607,141600,2747217100,6060,6060,6060,6060,4
20240607,141500,2747192860,6060,6060,6060,6060,437
20240607,141400,2744544640,6060,6050,6060,6050,1455
20240607,141300,2735738350,6050,6060,6060,6050,419
20240607,141200,2733203320,6060,6060,6060,6060,18
20240607,141100,2733094240,6050,6060,6060,6050,1959
20240607,141000,2721238170,6060,6060,6060,6060,0
20240607,140900,2721238170,6060,6060,6060,6060,21
20240607,140800,2721110910,6060,6060,6080,6060,269
20240607,140700,2719480600,6060,6050,6060,6040,2368
20240607,140600,2705154100,6060,6060,6060,6050,2651
20240607,140500,2689115450,6050,6070,6070,6050,2832
20240607,140400,2671970830,6070,6060,6070,6060,79
20240607,140300,2671491920,6070,6070,6070,6070,150
20240607,140200,2670581420,6070,6080,6080,6070,4
20240607,140100,2670557120,6070,6070,6070,6070,43
20240607,140000,2670296110,6080,6080,6080,6080,11
20240607,135900,2670229230,6070,6060,6080,6060,577
20240607,135800,2666732570,6060,6060,6060,6060,1670
20240607,135700,2656612370,6050,6050,6050,6050,9
20240607,135600,2656557920,6050,6060,6060,6050,424
20240607,135500,2653988600,6080,6060,6080,6050,3715
20240607,135400,2631462250,6060,6060,6060,6060,504
20240607,135300,2628408010,6060,6060,6060,6060,506
20240607,135200,2625341650,6060,6050,6060,6050,429
20240607,135100,2622742910,6050,6050,6060,6050,234
20240607,135000,2621327120,6050,6050,6050,6050,0
20240607,134900,2621327120,6050,6050,6050,6050,24
20240607,134800,2621181920,6050,6050,6050,6050,60
20240607,134700,2620818920,6050,6060,6060,6050,177
20240607,134600,2619746320,6070,6070,6070,6070,401
20240607,134500,2617312250,6070,6070,6070,6070,51
20240607,134400,2617002680,6070,6070,6070,6070,27
20240607,134300,2616838790,6070,6070,6070,6070,205
20240607,134200,2615594440,6070,6070,6070,6070,222
20240607,134100,2614246900,6070,6060,6070,6060,149
20240607,134000,2613342620,6060,6060,6070,6060,75
20240607,133900,2612888100,6060,6060,6060,6050,363
20240607,133800,2610691210,6050,6050,6050,6050,26
20240607,133700,2610533910,6060,6050,6060,6050,111
20240607,133600,2609862250,6050,6060,6060,6050,149
20240607,133500,2608959800,6060,6060,6060,6060,6
20240607,133400,2608923440,6050,6060,6060,6050,746
20240607,133300,2604409840,6060,6060,6060,6060,978
20240607,133200,2598483160,6070,6070,6070,6070,166
20240607,133100,2597475540,6080,6080,6080,6070,169
20240607,133000,2596449620,6070,6070,6070,6070,138
20240607,132900,2595611960,6080,6060,6080,6060,365
20240607,132800,2593396420,6060,6060,6060,6060,3
20240607,132700,2593378240,6070,6070,6070,6070,16
20240607,132600,2593281120,6070,6070,6070,6060,465
20240607,132500,2590462930,6070,6060,6070,6050,2455
20240607,132400,2575608140,6070,6070,6070,6070,68
20240607,132300,2575195380,6050,6060,6060,6050,290
20240607,132200,2573440230,6050,6060,6060,6050,733
20240607,132100,2568999360,6050,6060,6060,6050,275
20240607,132000,2567334900,6070,6050,6070,6050,26
20240607,131900,2567177490,6050,6050,6050,6050,0
20240607,131800,2567177490,6050,6060,6060,6050,320
20240607,131700,2565241360,6060,6050,6060,6050,322
20240607,131600,2563290150,6050,6060,6060,6050,1658
20240607,131500,2553252060,6060,6070,6070,6060,208
20240607,131400,2551991060,6070,6060,6070,6060,462
20240607,131300,2549189320,6070,6070,6070,6050,2283
20240607,131200,2535361120,6070,6070,6070,6070,441
20240607,131100,2532684250,6070,6080,6080,6070,952
20240607,131000,2526905510,6080,6080,6090,6080,580
20240607,130900,2523374610,6080,6050,6080,6050,1519
20240607,130800,2514156810,6050,6050,6050,6050,1580
20240607,130700,2504597810,6050,6060,6060,6050,32
20240607,130600,2504403900,6060,6050,6060,6050,140
20240607,130500,2503556860,6050,6050,6060,6050,238
20240607,130400,2502116930,6050,6050,6050,6050,164
20240607,130300,2501124730,6050,6060,6060,6050,1167
20240607,130200,2494064260,6060,6060,6060,6060,9
20240607,130100,2494009720,6050,6050,6050,6050,1775
20240607,130000,2483270970,6060,6050,6080,6050,182
20240607,125900,2482169540,6050,6070,6070,6050,686
20240607,125800,2478018240,6070,6070,6070,6070,6
20240607,125700,2477981820,6050,6080,6080,6050,48
20240607,125600,2477691360,6050,6080,6080,6050,5755
20240607,125500,2442826860,6090,6090,6090,6090,30
20240607,125400,2442644160,6070,6080,6080,6070,211
20240607,125300,2441361290,6080,6100,6100,6080,56
20240607,125200,2441020290,6060,6070,6070,6060,3312
20240607,125100,2420919230,6080,6100,6100,6080,63
20240607,125000,2420536090,6090,6090,6090,6090,1205
20240607,124900,2413197640,6090,6090,6090,6090,80
20240607,124800,2412710440,6090,6090,6090,6090,0
20240607,124700,2412710440,6090,6080,6090,6080,404
20240607,124600,2410252240,6060,6080,6080,6060,169
20240607,124500,2409224740,6080,6070,6080,6060,173
20240607,124400,2408174110,6070,6070,6070,6070,11
20240607,124300,2408107340,6070,6070,6070,6070,944
20240607,124200,2402377260,6070,6090,6090,6070,105
20240607,124100,2401739860,6090,6090,6090,6090,300
20240607,124000,2399912860,6070,6070,6070,6070,235
20240607,123900,2398486410,6070,6070,6070,6070,502
20240607,123800,2395439270,6070,6070,6070,6070,109
20240607,123700,2394777640,6090,6090,6090,6090,50
20240607,123600,2394473140,6100,6100,6100,6100,0
20240607,123500,2394473140,6100,6070,6100,6060,1069
20240607,123400,2387979120,6070,6070,6070,6070,4
20240607,123300,2387954840,6070,6070,6070,6070,168
20240607,123200,2386935080,6070,6070,6070,6070,189
20240607,123100,2385787850,6100,6100,6100,6070,396
20240607,123000,2383382720,6100,6100,6100,6100,12
20240607,122900,2383309520,6100,6100,6100,6100,172
20240607,122800,2382260320,6100,6050,6100,6040,1199
20240607,122700,2374974940,6040,6050,6050,6040,2077
20240607,122600,2362427050,6060,6060,6060,6060,0
20240607,122500,2362427050,6060,6050,6060,6040,301
20240607,122400,2360606600,6050,6050,6050,6050,140
20240607,122300,2359759600,6050,6050,6050,6050,174
20240607,122200,2358706900,6050,6050,6050,6050,3
20240607,122100,2358688750,6050,6050,6050,6040,1800
20240607,122000,2347806990,6050,6050,6050,6050,0
20240607,121900,2347806990,6050,6050,6060,6050,234
20240607,121800,2346390790,6050,6050,6050,6050,0
20240607,121700,2346390790,6050,6050,6050,6050,338
20240607,121600,2344345890,6050,6060,6060,6050,418
20240607,121500,2341816720,6060,6060,6060,6060,20
20240607,121400,2341695520,6060,6060,6060,6060,280
20240607,121300,2339998720,6050,6050,6060,6050,299
20240607,121200,2338189250,6060,6060,6060,6060,115
20240607,121100,2337492350,6060,6060,6060,6060,1
20240607,121000,2337486290,6040,6040,6060,6040,354
20240607,120900,2335348050,6040,6060,6060,6040,2328
20240607,120800,2321272240,6050,6050,6080,6050,239
20240607,120700,2319826260,6050,6050,6050,6050,1085
20240607,120600,2313262010,6050,6050,6050,6050,0
20240607,120500,2313262010,6050,6060,6060,6050,425
20240607,120400,2310690710,6080,6070,6080,6060,891
20240607,120300,2305285410,6060,6060,6070,6060,8
20240607,120200,2305236920,6050,6070,6070,6050,682
20240607,120100,2301104970,6070,6070,6070,6070,148
20240607,120000,2300206610,6060,6060,6060,6060,5
20240607,115900,2300176310,6060,6060,6060,6060,200
20240607,115800,2298964310,6090,6070,6090,6070,226
20240607,115700,2297590290,6100,6070,6100,6070,100
20240607,115600,2296982630,6070,6050,6070,6050,4
20240607,115500,2296958390,6050,6040,6050,6040,2972
20240607,115400,2279006810,6050,6050,6050,6040,496
20240607,115300,2276010310,6050,6060,6060,6050,1297
20240607,115200,2268160750,6060,6060,6060,6060,734
20240607,115100,2263712710,6060,6060,6070,6060,111
20240607,115000,2263038980,6060,6070,6070,6060,530
20240607,114900,2259823630,6090,6070,6090,6060,894
20240607,114800,2254402570,6070,6060,6070,6060,400
20240607,114700,2251978070,6060,6060,6060,6050,1958
20240607,114600,2240124440,6060,6080,6080,6060,1412
20240607,114500,2231558900,6070,6070,6080,6070,434
20240607,114400,2228924500,6070,6080,6080,6070,277
20240607,114300,2227241840,6100,6100,6100,6100,84
20240607,114200,2226729440,6100,6090,6100,6090,22
20240607,114100,2226595420,6090,6060,6090,6060,254
20240607,114000,2225055520,6060,6090,6090,6060,5678
20240607,113900,2190573300,6100,6090,6100,6090,698
20240607,113800,2186320980,6100,6100,6100,6090,458
20240607,113700,2183530420,6100,6100,6100,6090,1185
20240607,113600,2176311760,6100,6090,6100,6090,869
20240607,113500,2171017900,6100,6100,6100,6100,783
20240607,113400,2166241600,6100,6120,6140,6090,6425
20240607,113300,2127019650,6110,6120,6120,6110,115
20240607,113200,2126316230,6120,6120,6120,6110,145
20240607,113100,2125429950,6110,6110,6120,6100,446
20240607,113000,2122703800,6100,6110,6120,6100,1252
20240607,112900,2115057190,6120,6110,6120,6110,671
20240607,112800,2110956880,6110,6120,6120,6110,1039
20240607,112700,2104601770,6120,6130,6130,6110,2587
20240607,112600,2088776750,6140,6130,6150,6120,1152
20240607,112500,2081718960,6160,6130,6160,6130,152
20240607,112400,2080786570,6160,6130,6160,6130,835
20240607,112300,2075667780,6160,6150,6170,6150,190
20240607,112200,2074497770,6150,6130,6150,6130,1166
20240607,112100,2067350110,6120,6130,6130,6120,3330
20240607,112000,2046958810,6130,6150,6160,6130,3693
20240607,111900,2024281930,6160,6180,6180,6150,1983
20240607,111800,2012057300,6180,6190,6190,6180,64
20240607,111700,2011661460,6180,6190,6200,6180,976
20240607,111600,2005619460,6180,6180,6210,6160,8811
20240607,111500,1951104270,6200,6190,6200,6160,3192
20240607,111400,1931344720,6160,6180,6190,6160,5206
20240607,111300,1899194870,6190,6190,6200,6180,2566
20240607,111200,1883313240,6200,6190,6200,6190,8144
20240607,111100,1832835390,6200,6200,6200,6180,5560
20240607,111000,1798391440,6190,6180,6200,6170,3901
20240607,110900,1774250150,6190,6180,6200,6160,5240
20240607,110800,1741808610,6160,6160,6180,6160,5622
20240607,110700,1707099160,6160,6150,6170,6150,1627
20240607,110600,1697081160,6160,6130,6160,6120,2594
20240607,110500,1681164600,6140,6130,6140,6130,755
20240607,110400,1676532570,6140,6130,6140,6130,971
20240607,110300,1670573620,6140,6170,6170,6130,3664
20240607,110200,1648048130,6170,6180,6180,6160,1674
20240607,110100,1637717990,6170,6170,6180,6170,2228
20240607,110000,1623954970,6180,6170,6180,6160,2378
20240607,105900,1609286040,6180,6180,6180,6150,5751
20240607,105800,1573801690,6180,6150,6180,6150,3864
20240607,105700,1549971870,6160,6130,6170,6130,2395
20240607,105600,1535225540,6150,6130,6150,6120,1482
20240607,105500,1526144440,6120,6150,6150,6120,3179
20240607,105400,1506668080,6150,6120,6150,6120,4215
20240607,105300,1480813110,6130,6150,6150,6130,7857
20240607,105200,1432608650,6140,6140,6150,6130,611
20240607,105100,1428856130,6150,6140,6150,6130,1879
20240607,105000,1417314480,6130,6140,6150,6130,4255
20240607,104900,1391180200,6150,6160,6160,6130,6053
20240607,104800,1353992820,6150,6170,6170,6140,10110
20240607,104700,1291803300,6170,6170,6180,6160,5684
20240607,104600,1256739510,6170,6200,6200,6150,20130
20240607,104500,1132495140,6180,6160,6200,6160,16754
20240607,104400,1028937160,6170,6170,6170,6150,7618
20240607,104300,981985480,6150,6130,6170,6120,10873
20240607,104200,915128040,6140,6100,6140,6090,4160
20240607,104100,889672880,6090,6090,6090,6090,650
20240607,104000,885714380,6090,6090,6090,6090,504
20240607,103900,882645020,6090,6090,6100,6090,171
20240607,103800,881603030,6090,6090,6100,6090,2642
20240607,103700,865513050,6090,6090,6090,6090,1093
20240607,103600,858856680,6090,6110,6110,6090,151
20240607,103500,857935750,6110,6100,6110,6090,1881
20240607,103400,846470260,6110,6100,6110,6090,1119
20240607,103300,839644250,6100,6090,6100,6090,640
20240607,103200,835746550,6090,6100,6100,6090,934
20240607,103100,830053050,6110,6100,6110,6100,257
20240607,103000,828484380,6110,6090,6110,6090,1389
20240607,102900,820014180,6100,6080,6100,6080,1835
20240607,102800,808832790,6080,6060,6080,6060,431
20240607,102700,806217680,6050,6050,6050,6050,550
20240607,102600,802890180,6050,6060,6060,6050,1188
20240607,102500,795702580,6060,6070,6070,6060,53
20240607,102400,795381140,6070,6040,6070,6040,221
20240607,102300,794041560,6040,6050,6050,6040,517
20240607,102200,790916880,6050,6040,6050,6030,1297
20240607,102100,783087850,6030,6030,6030,6030,0
20240607,102000,783087850,6030,6030,6030,6030,224
20240607,101900,781737130,6030,6030,6030,6030,301
20240607,101800,779922100,6030,6030,6040,6030,726
20240607,101700,775544300,6030,6030,6040,6030,30
20240607,101600,775363310,6030,6030,6030,6030,1429
20240607,101500,766746440,6030,6030,6040,6030,29
20240607,101400,766571560,6030,6030,6030,6020,402
20240607,101300,764149510,6020,6050,6050,6020,3584
20240607,101200,742555500,6070,6050,6070,6040,424
20240607,101100,739990420,6050,6030,6050,6030,731
20240607,101000,735577920,6030,6040,6040,6030,4505
20240607,100900,708384830,6050,6050,6050,6040,1325
20240607,100800,700379700,6070,6070,6070,6070,105
20240607,100700,699742350,6080,6050,6080,6030,842
20240607,100600,694656600,6040,6070,6070,6040,9761
20240607,100500,635539320,6070,6070,6080,6070,210
20240607,100400,634264260,6080,6100,6100,6070,662
20240607,100300,630238270,6080,6080,6080,6070,1288
20240607,100200,622410450,6080,6080,6090,6080,168
20240607,100100,621388950,6080,6090,6090,6080,362
20240607,100000,619187840,6090,6100,6100,6090,587
20240607,095900,615611490,6100,6100,6100,6080,1281
20240607,095800,607816370,6100,6110,6110,6100,97
20240607,095700,607224100,6090,6100,6100,6090,560
20240607,095600,603812180,6100,6110,6110,6100,1328
20240607,095500,595701800,6110,6120,6120,6110,441
20240607,095400,593005880,6120,6140,6140,6120,1388
20240607,095300,584509620,6130,6120,6130,6120,1034
20240607,095200,578174530,6130,6130,6130,6130,15
20240607,095100,578082580,6130,6130,6140,6120,2811
20240607,095000,560855240,6130,6130,6140,6130,866
20240607,094900,555544110,6140,6100,6140,6100,4491
20240607,094800,528003790,6110,6100,6120,6100,2079
20240607,094700,515314990,6080,6090,6100,6080,1048
20240607,094600,508933740,6090,6100,6100,6090,693
20240607,094500,504712430,6100,6090,6100,6090,203
20240607,094400,503476130,6100,6090,6100,6070,2798
20240607,094300,486436340,6090,6090,6090,6090,4
20240607,094200,486411980,6070,6070,6090,6070,122
20240607,094100,485671420,6090,6070,6090,6070,258
20240607,094000,484105340,6090,6090,6090,6070,2574
20240607,093900,468477090,6080,6080,6080,6080,545
20240607,093800,465163490,6080,6090,6100,6080,333
20240607,093700,463136200,6080,6080,6090,6080,18
20240607,093600,463026720,6090,6070,6090,6070,2243
20240607,093500,449387030,6070,6080,6080,6070,635
20240607,093400,445531790,6070,6070,6070,6070,0
20240607,093300,445531790,6070,6080,6090,6070,781
20240607,093200,440788650,6090,6070,6090,6070,910
20240607,093100,435256910,6070,6070,6090,6070,925
20240607,093000,429638160,6070,6090,6090,6070,562
20240607,092900,426224020,6090,6100,6100,6090,665
20240607,092800,422170070,6090,6080,6090,6070,1295
20240607,092700,414284730,6080,6070,6090,6070,32
20240607,092600,414089900,6060,6060,6060,6060,267
20240607,092500,412471880,6060,6070,6070,6060,1199
20240607,092400,405194300,6080,6080,6080,6080,554
20240607,092300,401825980,6080,6090,6100,6080,212
20240607,092200,400536360,6100,6060,6100,6060,1200
20240607,092100,393221920,6060,6060,6060,6060,464
20240607,092000,390410080,6060,6060,6060,6060,1434
20240607,091900,381720040,6050,6090,6090,6050,4997
20240607,091800,351385090,6090,6090,6090,6080,180
20240607,091700,350289620,6080,6080,6080,6080,524
20240607,091600,347103700,6090,6080,6090,6080,386
20240607,091500,344754190,6080,6120,6120,6080,255
20240607,091400,343197430,6120,6100,6120,6100,2185
20240607,091300,329865800,6100,6090,6110,6090,4025
20240607,091200,305315320,6080,6070,6080,6070,1237
20240607,091100,297806440,6070,6080,6080,6070,544
20240607,091000,294500190,6090,6090,6090,6060,8493
20240607,090900,242820420,6090,6070,6090,6060,3803
20240607,090800,219690860,6070,6100,6110,6070,1601
20240607,090700,209939500,6100,6110,6150,6100,8248
20240607,090600,159362790,6110,6120,6120,6100,2806
20240607,090500,142239070,6110,6070,6120,6030,6117
20240607,090400,104972410,6030,6010,6050,6000,4442
20240607,090300,78286640,6010,6030,6040,6010,1770
20240607,090200,67622660,6030,6040,6070,6030,2280
20240607,090100,53857450,6070,6040,6070,6040,949
20240607,090000,48113990,6040,6050,6070,6040,6369