stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,210900,11639374810,6100,6100,6100,6100,29302
20240607,210800,11639374810,6100,6100,6100,6100,0
20240607,210700,11639374810,6100,6100,6100,6100,0
20240607,210600,11639374810,6100,6100,6100,6100,0
20240607,210500,11639374810,6100,6100,6100,6100,0
20240607,210400,11639374810,6100,6100,6100,6100,0
20240607,210300,11639374810,6100,6100,6100,6100,0
20240607,210200,11639374810,6100,6100,6100,6100,0
20240607,210100,11639374810,6100,6100,6100,6100,0
20240607,210000,11639374810,6100,6100,6100,6100,0
20240607,205900,11639374810,6100,6100,6100,6100,0
20240607,205800,11639374810,6100,6100,6100,6100,0
20240607,205700,11639374810,6100,6100,6100,6100,0
20240607,205600,11639374810,6100,6100,6100,6100,0
20240607,205500,11639374810,6100,6100,6100,6100,0
20240607,205400,11639374810,6100,6100,6100,6100,0
20240607,205300,11639374810,6100,6100,6100,6100,0
20240607,205200,11639374810,6100,6100,6100,6100,0
20240607,205100,11639374810,6100,6100,6100,6100,0
20240607,205000,11639374810,6100,6100,6100,6100,0
20240607,204900,11639374810,6100,6100,6100,6100,0
20240607,204800,11639374810,6100,6100,6100,6100,0
20240607,204700,11639374810,6100,6100,6100,6100,0
20240607,204600,11639374810,6100,6100,6100,6100,0
20240607,204500,11639374810,6100,6100,6100,6100,0
20240607,204400,11639374810,6100,6100,6100,6100,0
20240607,204300,11639374810,6100,6100,6100,6100,0
20240607,204200,11639374810,6100,6100,6100,6100,0
20240607,204100,11639374810,6100,6100,6100,6100,0
20240607,204000,11639374810,6100,6100,6100,6100,0
20240607,203900,11639374810,6100,6100,6100,6100,29302
20240607,203800,11639374810,6100,6100,6100,6100,0
20240607,203700,11639374810,6100,6100,6100,6100,0
20240607,203600,11639374810,6100,6100,6100,6100,0
20240607,203500,11639374810,6100,6100,6100,6100,0
20240607,203400,11639374810,6100,6100,6100,6100,0
20240607,203300,11639374810,6100,6100,6100,6100,0
20240607,203200,11639374810,6100,6100,6100,6100,0
20240607,203100,11639374810,6100,6100,6100,6100,0
20240607,203000,11639374810,6100,6100,6100,6100,0
20240607,202900,11639374810,6100,6100,6100,6100,0
20240607,202800,11639374810,6100,6100,6100,6100,0
20240607,202700,11639374810,6100,6100,6100,6100,0
20240607,202600,11639374810,6100,6100,6100,6100,0
20240607,202500,11639374810,6100,6100,6100,6100,0
20240607,202400,11639374810,6100,6100,6100,6100,0
20240607,202300,11639374810,6100,6100,6100,6100,0
20240607,202200,11639374810,6100,6100,6100,6100,0
20240607,202100,11639374810,6100,6100,6100,6100,0
20240607,202000,11639374810,6100,6100,6100,6100,0
20240607,201900,11639374810,6100,6100,6100,6100,0
20240607,201800,11639374810,6100,6100,6100,6100,0
20240607,201700,11639374810,6100,6100,6100,6100,0
20240607,201600,11639374810,6100,6100,6100,6100,0
20240607,201500,11639374810,6100,6100,6100,6100,0
20240607,201400,11639374810,6100,6100,6100,6100,0
20240607,201300,11639374810,6100,6100,6100,6100,0
20240607,201200,11639374810,6100,6100,6100,6100,0
20240607,201100,11639374810,6100,6100,6100,6100,0
20240607,201000,11639374810,6100,6100,6100,6100,0
20240607,200900,11639374810,6100,6100,6100,6100,29302
20240607,200800,11639374810,6100,6100,6100,6100,0
20240607,200700,11639374810,6100,6100,6100,6100,0
20240607,200600,11639374810,6100,6100,6100,6100,0
20240607,200500,11639374810,6100,6100,6100,6100,0
20240607,200400,11639374810,6100,6100,6100,6100,0
20240607,200300,11639374810,6100,6100,6100,6100,0
20240607,200200,11639374810,6100,6100,6100,6100,0
20240607,200100,11639374810,6100,6100,6100,6100,0
20240607,200000,11639374810,6100,6100,6100,6100,0
20240607,195900,11639374810,6100,6100,6100,6100,0
20240607,195800,11639374810,6100,6100,6100,6100,0
20240607,195700,11639374810,6100,6100,6100,6100,0
20240607,195600,11639374810,6100,6100,6100,6100,0
20240607,195500,11639374810,6100,6100,6100,6100,0
20240607,195400,11639374810,6100,6100,6100,6100,0
20240607,195300,11639374810,6100,6100,6100,6100,0
20240607,195200,11639374810,6100,6100,6100,6100,0
20240607,195100,11639374810,6100,6100,6100,6100,0
20240607,195000,11639374810,6100,6100,6100,6100,0
20240607,194900,11639374810,6100,6100,6100,6100,0
20240607,194800,11639374810,6100,6100,6100,6100,0
20240607,194700,11639374810,6100,6100,6100,6100,0
20240607,194600,11639374810,6100,6100,6100,6100,0
20240607,194500,11639374810,6100,6100,6100,6100,0
20240607,194400,11639374810,6100,6100,6100,6100,0
20240607,194300,11639374810,6100,6100,6100,6100,0
20240607,194200,11639374810,6100,6100,6100,6100,0
20240607,194100,11639374810,6100,6100,6100,6100,0
20240607,194000,11639374810,6100,6100,6100,6100,0
20240607,193900,11639374810,6100,6100,6100,6100,29302
20240607,193800,11639374810,6100,6100,6100,6100,0
20240607,193700,11639374810,6100,6100,6100,6100,0
20240607,193600,11639374810,6100,6100,6100,6100,0
20240607,193500,11639374810,6100,6100,6100,6100,0
20240607,193400,11639374810,6100,6100,6100,6100,0
20240607,193300,11639374810,6100,6100,6100,6100,0
20240607,193200,11639374810,6100,6100,6100,6100,0
20240607,193100,11639374810,6100,6100,6100,6100,0
20240607,193000,11639374810,6100,6100,6100,6100,0
20240607,192900,11639374810,6100,6100,6100,6100,0
20240607,192800,11639374810,6100,6100,6100,6100,0
20240607,192700,11639374810,6100,6100,6100,6100,0
20240607,192600,11639374810,6100,6100,6100,6100,0
20240607,192500,11639374810,6100,6100,6100,6100,0
20240607,192400,11639374810,6100,6100,6100,6100,0
20240607,192300,11639374810,6100,6100,6100,6100,0
20240607,192200,11639374810,6100,6100,6100,6100,0
20240607,192100,11639374810,6100,6100,6100,6100,0
20240607,192000,11639374810,6100,6100,6100,6100,0
20240607,191900,11639374810,6100,6100,6100,6100,0
20240607,191800,11639374810,6100,6100,6100,6100,0
20240607,191700,11639374810,6100,6100,6100,6100,0
20240607,191600,11639374810,6100,6100,6100,6100,0
20240607,191500,11639374810,6100,6100,6100,6100,0
20240607,191400,11639374810,6100,6100,6100,6100,0
20240607,191300,11639374810,6100,6100,6100,6100,0
20240607,191200,11639374810,6100,6100,6100,6100,0
20240607,191100,11639374810,6100,6100,6100,6100,0
20240607,191000,11639374810,6100,6100,6100,6100,0
20240607,190900,11639374810,6100,6100,6100,6100,29302
20240607,190800,11639374810,6100,6100,6100,6100,0
20240607,190700,11639374810,6100,6100,6100,6100,0
20240607,190600,11639374810,6100,6100,6100,6100,0
20240607,190500,11639374810,6100,6100,6100,6100,0
20240607,190400,11639374810,6100,6100,6100,6100,0
20240607,190300,11639374810,6100,6100,6100,6100,0
20240607,190200,11639374810,6100,6100,6100,6100,0
20240607,190100,11639374810,6100,6100,6100,6100,0
20240607,190000,11639374810,6100,6100,6100,6100,0
20240607,185900,11639374810,6100,6100,6100,6100,0
20240607,185800,11639374810,6100,6100,6100,6100,0
20240607,185700,11639374810,6100,6100,6100,6100,0
20240607,185600,11639374810,6100,6100,6100,6100,0
20240607,185500,11639374810,6100,6100,6100,6100,0
20240607,185400,11639374810,6100,6100,6100,6100,0
20240607,185300,11639374810,6100,6100,6100,6100,0
20240607,185200,11639374810,6100,6100,6100,6100,0
20240607,185100,11639374810,6100,6100,6100,6100,0
20240607,185000,11639374810,6100,6100,6100,6100,0
20240607,184900,11639374810,6100,6100,6100,6100,0
20240607,184800,11639374810,6100,6100,6100,6100,0
20240607,184700,11639374810,6100,6100,6100,6100,0
20240607,184600,11639374810,6100,6100,6100,6100,0
20240607,184500,11639374810,6100,6100,6100,6100,0
20240607,184400,11639374810,6100,6100,6100,6100,0
20240607,184300,11639374810,6100,6100,6100,6100,0
20240607,184200,11639374810,6100,6100,6100,6100,0
20240607,184100,11639374810,6100,6100,6100,6100,0
20240607,184000,11639374810,6100,6100,6100,6100,0
20240607,183900,11639374810,6100,6100,6100,6100,29302
20240607,183800,11639374810,6100,6100,6100,6100,0
20240607,183700,11639374810,6100,6100,6100,6100,0
20240607,183600,11639374810,6100,6100,6100,6100,0
20240607,183500,11639374810,6100,6100,6100,6100,0
20240607,183400,11639374810,6100,6100,6100,6100,0
20240607,183300,11639374810,6100,6100,6100,6100,0
20240607,183200,11639374810,6100,6100,6100,6100,0
20240607,183100,11639374810,6100,6100,6100,6100,0
20240607,183000,11639374810,6100,6100,6100,6100,0
20240607,182900,11639374810,6100,6100,6100,6100,0
20240607,182800,11639374810,6100,6100,6100,6100,0
20240607,182700,11639374810,6100,6100,6100,6100,0
20240607,182600,11639374810,6100,6100,6100,6100,0
20240607,182500,11639374810,6100,6100,6100,6100,0
20240607,182400,11639374810,6100,6100,6100,6100,0
20240607,182300,11639374810,6100,6100,6100,6100,0
20240607,182200,11639374810,6100,6100,6100,6100,0
20240607,182100,11639374810,6100,6100,6100,6100,0
20240607,182000,11639374810,6100,6100,6100,6100,0
20240607,181900,11639374810,6100,6100,6100,6100,0
20240607,181800,11639374810,6100,6100,6100,6100,0
20240607,181700,11639374810,6100,6100,6100,6100,0
20240607,181600,11639374810,6100,6100,6100,6100,0
20240607,181500,11639374810,6100,6100,6100,6100,0
20240607,181400,11639374810,6100,6100,6100,6100,0
20240607,181300,11639374810,6100,6100,6100,6100,0
20240607,181200,11639374810,6100,6100,6100,6100,0
20240607,181100,11639374810,6100,6100,6100,6100,0
20240607,181000,11639374810,6100,6100,6100,6100,0
20240607,180900,11639374810,6100,6100,6100,6100,29302
20240607,180800,11639374810,6100,6100,6100,6100,0
20240607,180700,11639374810,6100,6100,6100,6100,0
20240607,180600,11639374810,6100,6100,6100,6100,0
20240607,180500,11639374810,6100,6100,6100,6100,0
20240607,180400,11639374810,6100,6100,6100,6100,0
20240607,180300,11639374810,6100,6100,6100,6100,0
20240607,180200,11639374810,6100,6100,6100,6100,0
20240607,180100,11639374810,6100,6100,6100,6100,0
20240607,180000,11639374810,6100,6100,6100,6100,0
20240607,175900,11639374810,6100,6100,6100,6100,0
20240607,175800,11639374810,6100,6100,6100,6100,0
20240607,175700,11639374810,6100,6100,6100,6100,0
20240607,175600,11639374810,6100,6100,6100,6100,0
20240607,175500,11639374810,6100,6100,6100,6100,0
20240607,175400,11639374810,6100,6100,6100,6100,0
20240607,175300,11639374810,6100,6100,6100,6100,0
20240607,175200,11639374810,6100,6100,6100,6100,0
20240607,175100,11639374810,6100,6100,6100,6100,0
20240607,175000,11639374810,6100,6100,6100,6100,0
20240607,174900,11639374810,6100,6100,6100,6100,0
20240607,174800,11639374810,6100,6100,6100,6100,0
20240607,174700,11639374810,6100,6100,6100,6100,0
20240607,174600,11639374810,6100,6100,6100,6100,0
20240607,174500,11639374810,6100,6100,6100,6100,0
20240607,174400,11639374810,6100,6100,6100,6100,0
20240607,174300,11639374810,6100,6100,6100,6100,0
20240607,174200,11639374810,6100,6100,6100,6100,0
20240607,174100,11639374810,6100,6100,6100,6100,0
20240607,174000,11639374810,6100,6100,6100,6100,0
20240607,173900,11639374810,6100,6100,6100,6100,29302
20240607,173800,11639374810,6100,6100,6100,6100,0
20240607,173700,11639374810,6100,6100,6100,6100,0
20240607,173600,11639374810,6100,6100,6100,6100,0
20240607,173500,11639374810,6100,6100,6100,6100,0
20240607,173400,11639374810,6100,6100,6100,6100,0
20240607,173300,11639374810,6100,6100,6100,6100,0
20240607,173200,11639374810,6100,6100,6100,6100,0
20240607,173100,11639374810,6100,6100,6100,6100,0
20240607,173000,11639374810,6100,6100,6100,6100,0
20240607,172900,11639374810,6100,6100,6100,6100,0
20240607,172800,11639374810,6100,6100,6100,6100,0
20240607,172700,11639374810,6100,6100,6100,6100,0
20240607,172600,11639374810,6100,6100,6100,6100,0
20240607,172500,11639374810,6100,6100,6100,6100,0
20240607,172400,11639374810,6100,6100,6100,6100,0
20240607,172300,11639374810,6100,6100,6100,6100,0
20240607,172200,11639374810,6100,6100,6100,6100,0
20240607,172100,11639374810,6100,6100,6100,6100,0
20240607,172000,11639374810,6100,6100,6100,6100,0
20240607,171900,11639374810,6100,6100,6100,6100,0
20240607,171800,11639374810,6100,6100,6100,6100,0
20240607,171700,11639374810,6100,6100,6100,6100,0
20240607,171600,11639374810,6100,6100,6100,6100,0
20240607,171500,11639374810,6100,6100,6100,6100,0
20240607,171400,11639374810,6100,6100,6100,6100,0
20240607,171300,11639374810,6100,6100,6100,6100,0
20240607,171200,11639374810,6100,6100,6100,6100,0
20240607,171100,11639374810,6100,6100,6100,6100,0
20240607,171000,11639374810,6100,6100,6100,6100,0
20240607,170900,11639374810,6100,6100,6100,6100,29302
20240607,170800,11639374810,6100,6100,6100,6100,0
20240607,170700,11639374810,6100,6100,6100,6100,0
20240607,170600,11639374810,6100,6100,6100,6100,0
20240607,170500,11639374810,6100,6100,6100,6100,0
20240607,170400,11639374810,6100,6100,6100,6100,0
20240607,170300,11639374810,6100,6100,6100,6100,0
20240607,170200,11639374810,6100,6100,6100,6100,0
20240607,170100,11639374810,6100,6100,6100,6100,0
20240607,170000,11639374810,6100,6100,6100,6100,0
20240607,165900,11639374810,6100,6100,6100,6100,0
20240607,165800,11639374810,6100,6100,6100,6100,0
20240607,165700,11639374810,6100,6100,6100,6100,0
20240607,165600,11639374810,6100,6100,6100,6100,0
20240607,165500,11639374810,6100,6100,6100,6100,0
20240607,165400,11639374810,6100,6100,6100,6100,0
20240607,165300,11639374810,6100,6100,6100,6100,0
20240607,165200,11639374810,6100,6100,6100,6100,0
20240607,165100,11639374810,6100,6100,6100,6100,0
20240607,165000,11639374810,6100,6100,6100,6100,0
20240607,164900,11639374810,6100,6100,6100,6100,0
20240607,164800,11639374810,6100,6100,6100,6100,0
20240607,164700,11639374810,6100,6100,6100,6100,0
20240607,164600,11639374810,6100,6100,6100,6100,0
20240607,164500,11639374810,6100,6100,6100,6100,0
20240607,164400,11639374810,6100,6100,6100,6100,0
20240607,164300,11639374810,6100,6100,6100,6100,0
20240607,164200,11639374810,6100,6100,6100,6100,0
20240607,164100,11639374810,6100,6100,6100,6100,0
20240607,164000,11639374810,6100,6100,6100,6100,0
20240607,163900,11639374810,6100,6100,6100,6100,29302
20240607,163800,11639374810,6100,6100,6100,6100,0
20240607,163700,11639374810,6100,6100,6100,6100,0
20240607,163600,11639374810,6100,6100,6100,6100,0
20240607,163500,11639374810,6100,6100,6100,6100,0
20240607,163400,11639374810,6100,6100,6100,6100,0
20240607,163300,11639374810,6100,6100,6100,6100,0
20240607,163200,11639374810,6100,6100,6100,6100,0
20240607,163100,11639374810,6100,6100,6100,6100,0
20240607,163000,11639374810,6100,6100,6100,6100,0
20240607,162900,11639374810,6100,6100,6100,6100,0
20240607,162800,11639374810,6100,6100,6100,6100,0
20240607,162700,11639374810,6100,6100,6100,6100,0
20240607,162600,11639374810,6100,6100,6100,6100,0
20240607,162500,11639374810,6100,6100,6100,6100,0
20240607,162400,11639374810,6100,6100,6100,6100,0
20240607,162300,11639374810,6100,6100,6100,6100,0
20240607,162200,11639374810,6100,6100,6100,6100,0
20240607,162100,11639374810,6100,6100,6100,6100,0
20240607,162000,11639374810,6100,6100,6100,6100,0
20240607,161900,11639374810,6100,6100,6100,6100,0
20240607,161800,11639374810,6100,6100,6100,6100,0
20240607,161700,11639374810,6100,6100,6100,6100,0
20240607,161600,11639374810,6100,6100,6100,6100,0
20240607,161500,11639374810,6100,6100,6100,6100,0
20240607,161400,11639374810,6100,6100,6100,6100,0
20240607,161300,11639374810,6100,6100,6100,6100,0
20240607,161200,11639374810,6100,6100,6100,6100,0
20240607,161100,11639374810,6100,6100,6100,6100,0
20240607,161000,11639374810,6100,6100,6100,6100,0
20240607,160900,11639374810,6100,6100,6100,6100,29302
20240607,160800,11639374810,6100,6100,6100,6100,0
20240607,160700,11639374810,6100,6100,6100,6100,0
20240607,160600,11639374810,6100,6100,6100,6100,0
20240607,160500,11639374810,6100,6100,6100,6100,0
20240607,160400,11639374810,6100,6100,6100,6100,0
20240607,160300,11639374810,6100,6100,6100,6100,0
20240607,160200,11639374810,6100,6100,6100,6100,0
20240607,160100,11639374810,6100,6100,6100,6100,0
20240607,160000,11639374810,6100,6100,6100,6100,0
20240607,155900,11639374810,6100,6100,6100,6100,0
20240607,155800,11639374810,6100,6100,6100,6100,0
20240607,155700,11639374810,6100,6100,6100,6100,0
20240607,155600,11639374810,6100,6100,6100,6100,0
20240607,155500,11639374810,6100,6100,6100,6100,0
20240607,155400,11639374810,6100,6100,6100,6100,0
20240607,155300,11639374810,6100,6100,6100,6100,0
20240607,155200,11639374810,6100,6100,6100,6100,0
20240607,155100,11639374810,6100,6100,6100,6100,0
20240607,155000,11639374810,6100,6100,6100,6100,0
20240607,154900,11639374810,6100,6100,6100,6100,0
20240607,154800,11639374810,6100,6100,6100,6100,0
20240607,154700,11639374810,6100,6100,6100,6100,0
20240607,154600,11639374810,6100,6100,6100,6100,0
20240607,154500,11639374810,6100,6100,6100,6100,0
20240607,154400,11639374810,6100,6100,6100,6100,0
20240607,154300,11639374810,6100,6100,6100,6100,0
20240607,154200,11639374810,6100,6100,6100,6100,0
20240607,154100,11639374810,6100,6100,6100,6100,0
20240607,154000,11639374810,6100,6100,6100,6100,0
20240607,153900,11639374810,6100,6100,6100,6100,29302
20240607,153800,11639374810,6100,6100,6100,6100,0
20240607,153700,11639374810,6100,6100,6100,6100,0
20240607,153600,11639374810,6100,6100,6100,6100,0
20240607,153500,11639374810,6100,6100,6100,6100,0
20240607,153400,11639374810,6100,6100,6100,6100,0
20240607,153300,11639374810,6100,6100,6100,6100,0
20240607,153200,11639374810,6100,6100,6100,6100,0
20240607,153100,11639374810,6100,6100,6100,6100,0
20240607,153000,11639374810,6100,6100,6100,6100,29302
20240607,152900,11460632610,6070,6070,6070,6070,0
20240607,152800,11460632610,6070,6070,6070,6070,0
20240607,152700,11460632610,6070,6070,6070,6070,0
20240607,152600,11460632610,6070,6070,6070,6070,0
20240607,152500,11460632610,6070,6070,6070,6070,0
20240607,152400,11460632610,6070,6070,6070,6070,0
20240607,152300,11460632610,6070,6070,6070,6070,0
20240607,152200,11460632610,6070,6070,6070,6070,0
20240607,152100,11460632610,6070,6070,6070,6070,0
20240607,152000,11460632610,6070,6070,6070,6070,0
20240607,151900,11460632610,6070,6080,6090,6070,11608
20240607,151800,11390095420,6090,6080,6090,6070,9542
20240607,151700,11332112100,6070,6100,6100,6070,6849
20240607,151600,11290462560,6100,6090,6100,6080,29899
20240607,151500,11108484320,6100,6100,6110,6100,8228
20240607,151400,11058278640,6100,6120,6120,6100,5830
20240607,151300,11022667480,6120,6100,6120,6100,4441
20240607,151200,10995549660,6100,6100,6110,6100,2561
20240607,151100,10979922570,6100,6110,6110,6100,3424
20240607,151000,10959036010,6100,6110,6110,6100,2888
20240607,150900,10941393340,6110,6130,6130,6110,6093
20240607,150800,10904088270,6130,6130,6140,6120,3227
20240607,150700,10884308710,6140,6130,6140,6130,5051
20240607,150600,10853338110,6130,6120,6140,6110,13580
20240607,150500,10770141180,6110,6110,6120,6110,2551
20240607,150400,10754548570,6130,6120,6130,6110,3198
20240607,150300,10734976710,6110,6110,6120,6110,4920
20240607,150200,10704902720,6110,6120,6130,6110,814
20240607,150100,10699921180,6120,6110,6120,6110,3180
20240607,150000,10680481370,6100,6100,6110,6100,1112
20240607,145900,10673691470,6100,6110,6120,6100,834
20240607,145800,10668599790,6120,6110,6120,6110,619
20240607,145700,10664817520,6100,6100,6110,6100,1678
20240607,145600,10654579700,6110,6100,6110,6100,2272
20240607,145500,10640699450,6110,6110,6110,6100,1406
20240607,145400,10632112950,6110,6090,6110,6090,1457
20240607,145300,10623223780,6100,6100,6110,6100,2376
20240607,145200,10608729550,6100,6100,6100,6100,906
20240607,145100,10603202950,6100,6100,6110,6100,1904
20240607,145000,10591588210,6100,6100,6110,6100,631
20240607,144900,10587739090,6100,6100,6110,6100,1742
20240607,144800,10577109720,6100,6090,6100,6080,19675
20240607,144700,10457342090,6090,6100,6110,6090,20047
20240607,144600,10335171200,6110,6100,6120,6100,1315
20240607,144500,10327133130,6100,6110,6110,6100,228
20240607,144400,10325741370,6110,6110,6120,6100,2359
20240607,144300,10311336830,6110,6110,6120,6100,9800
20240607,144200,10251458990,6120,6130,6130,6110,1106
20240607,144100,10244690260,6110,6110,6110,6110,970
20240607,144000,10238763560,6120,6130,6140,6120,465
20240607,143900,10235914640,6120,6120,6130,6120,2033
20240607,143800,10223469280,6120,6120,6120,6120,228
20240607,143700,10222073920,6120,6120,6130,6120,817
20240607,143600,10217065920,6120,6130,6130,6110,5667
20240607,143500,10182408930,6130,6120,6130,6120,668
20240607,143400,10178314630,6120,6130,6130,6120,1089
20240607,143300,10171639460,6120,6120,6140,6110,2802
20240607,143200,10154490430,6120,6100,6120,6100,11359
20240607,143100,10085179310,6100,6090,6100,6090,6268
20240607,143000,10046976740,6100,6100,6120,6090,6065
20240607,142900,10009987490,6100,6120,6120,6100,2439
20240607,142800,9995095520,6120,6110,6120,6100,995
20240607,142700,9989014440,6100,6110,6110,6100,1118
20240607,142600,9982183680,6110,6110,6110,6100,929
20240607,142500,9976507830,6100,6100,6100,6100,135
20240607,142400,9975684330,6100,6100,6110,6100,216
20240607,142300,9974366640,6100,6090,6110,6090,2020
20240607,142200,9962055290,6100,6100,6100,6090,600
20240607,142100,9958401020,6100,6100,6100,6090,1333
20240607,142000,9950276670,6100,6090,6100,6090,1807
20240607,141900,9939269880,6090,6100,6100,6090,6932
20240607,141800,9897053660,6100,6100,6100,6090,4223
20240607,141700,9871308440,6100,6100,6100,6090,559
20240607,141600,9867899920,6100,6100,6110,6090,11686
20240607,141500,9796612680,6100,6100,6110,6100,915
20240607,141400,9791028950,6100,6110,6120,6100,11062
20240607,141300,9723463670,6120,6110,6120,6110,2104
20240607,141200,9710608130,6110,6110,6120,6110,514
20240607,141100,9707462860,6110,6110,6120,6110,1590
20240607,141000,9697745350,6120,6110,6120,6110,3655
20240607,140900,9675410700,6110,6120,6120,6110,2484
20240607,140800,9660218410,6110,6120,6120,6100,10863
20240607,140700,9593846070,6120,6120,6130,6120,502
20240607,140600,9590773730,6120,6120,6120,6120,3239
20240607,140500,9570951050,6110,6120,6130,6110,7184
20240607,140400,9527008690,6140,6130,6140,6130,963
20240607,140300,9521103490,6130,6120,6130,6120,792
20240607,140200,9516250060,6120,6120,6120,6120,410
20240607,140100,9513740860,6130,6130,6130,6110,2800
20240607,140000,9496609420,6130,6120,6130,6110,4299
20240607,135900,9470299740,6120,6140,6140,6120,4603
20240607,135800,9442111440,6140,6140,6140,6130,257
20240607,135700,9440534090,6140,6140,6140,6130,3068
20240607,135600,9421718160,6150,6130,6150,6130,108
20240607,135500,9421055110,6140,6140,6140,6130,835
20240607,135400,9415928490,6140,6140,6140,6130,4785
20240607,135300,9386594560,6150,6140,6150,6130,916
20240607,135200,9380978450,6140,6140,6140,6140,8
20240607,135100,9380929330,6150,6140,6160,6140,879
20240607,135000,9375519180,6130,6130,6140,6130,4647
20240607,134900,9347022600,6140,6160,6160,6120,31070
20240607,134800,9156539250,6160,6170,6180,6160,9808
20240607,134700,9096049700,6180,6180,6180,6170,541
20240607,134600,9092710700,6180,6180,6180,6180,709
20240607,134500,9088329080,6180,6190,6190,6180,2621
20240607,134400,9072130940,6190,6180,6190,6170,2134
20240607,134300,9058943270,6180,6180,6180,6170,1347
20240607,134200,9050618840,6180,6180,6180,6170,2271
20240607,134100,9036597680,6190,6180,6190,6180,159
20240607,134000,9035613770,6190,6190,6190,6170,4011
20240607,133900,9010844030,6180,6180,6180,6180,625
20240607,133800,9006981530,6190,6190,6190,6190,514
20240607,133700,9003799870,6180,6190,6200,6180,1908
20240607,133600,8991988980,6190,6220,6220,6190,7879
20240607,133500,8943076030,6210,6190,6220,6190,8660
20240607,133400,8889345320,6180,6170,6190,6170,96
20240607,133300,8888752740,6170,6190,6190,6160,2630
20240607,133200,8872515600,6190,6180,6190,6160,3096
20240607,133100,8853387640,6190,6190,6200,6190,2377
20240607,133000,8838671000,6190,6150,6200,6150,10337
20240607,132900,8774797890,6150,6150,6150,6150,2889
20240607,132800,8757030540,6150,6160,6160,6150,3747
20240607,132700,8733964020,6150,6180,6180,6150,5611
20240607,132600,8699433640,6170,6170,6170,6170,1293
20240607,132500,8691455830,6170,6170,6170,6170,70
20240607,132400,8691023930,6180,6170,6180,6170,324
20240607,132300,8689024800,6170,6170,6170,6150,2155
20240607,132200,8675747680,6170,6170,6170,6170,692
20240607,132100,8671478040,6170,6170,6180,6170,313
20240607,132000,8669546820,6170,6160,6170,6160,85
20240607,131900,8669022860,6170,6160,6170,6160,675
20240607,131800,8664864840,6170,6170,6170,6160,1218
20240607,131700,8657351310,6160,6170,6170,6160,3571
20240607,131600,8635323350,6170,6180,6180,6170,3039
20240607,131500,8616570250,6180,6180,6190,6180,1094
20240607,131400,8609809040,6180,6180,6190,6180,2780
20240607,131300,8592628440,6180,6190,6190,6180,1113
20240607,131200,8585746210,6190,6190,6200,6190,2508
20240607,131100,8570206830,6200,6200,6200,6190,1502
20240607,131000,8560895290,6200,6190,6200,6190,4824
20240607,130900,8531003210,6190,6190,6190,6190,2052
20240607,130800,8518301330,6190,6190,6200,6190,2924
20240607,130700,8500200770,6190,6200,6200,6190,1589
20240607,130600,8490359510,6200,6190,6200,6190,525
20240607,130500,8487104780,6200,6190,6200,6190,676
20240607,130400,8482918690,6190,6190,6190,6190,1866
20240607,130300,8471368150,6200,6170,6200,6170,9968
20240607,130200,8409681280,6160,6170,6170,6160,640
20240607,130100,8405738710,6160,6160,6170,6150,1644
20240607,130000,8395621330,6170,6160,6170,6150,577
20240607,125900,8392067640,6160,6160,6160,6160,218
20240607,125800,8390724760,6150,6160,6170,6150,102
20240607,125700,8390096160,6170,6140,6170,6140,874
20240607,125600,8384721480,6150,6150,6160,6150,2370
20240607,125500,8370145680,6150,6160,6160,6150,9849
20240607,125400,8309475920,6160,6170,6170,6160,1013
20240607,125300,8303232950,6170,6170,6170,6170,147
20240607,125200,8302325960,6170,6170,6170,6170,106
20240607,125100,8301671940,6170,6160,6180,6160,2279
20240607,125000,8287601350,6160,6160,6170,6160,668
20240607,124900,8283483780,6160,6180,6180,6160,3405
20240607,124800,8262475720,6180,6180,6190,6180,1057
20240607,124700,8255939460,6180,6190,6190,6180,1509
20240607,124600,8246601770,6190,6190,6190,6180,1447
20240607,124500,8237645040,6180,6190,6200,6180,6999
20240607,124400,8194323650,6190,6170,6190,6170,2939
20240607,124300,8176161920,6170,6160,6190,6160,21072
20240607,124200,8046130300,6160,6160,6160,6160,3488
20240607,124100,8024644220,6160,6170,6170,6160,7627
20240607,124000,7977647840,6170,6160,6170,6150,5345
20240607,123900,7944715920,6150,6150,6160,6150,3416
20240607,123800,7923694090,6150,6140,6150,6140,1276
20240607,123700,7915849650,6140,6140,6140,6140,1859
20240607,123600,7904435390,6140,6140,6140,6130,1031
20240607,123500,7898105230,6130,6130,6130,6130,159
20240607,123400,7897130560,6130,6130,6130,6130,1600
20240607,123300,7887322560,6130,6130,6130,6130,53
20240607,123200,7886997670,6120,6120,6120,6110,1026
20240607,123100,7880720590,6120,6110,6120,6110,27
20240607,123000,7880555570,6110,6120,6130,6110,1497
20240607,122900,7871393480,6130,6130,6130,6130,1257
20240607,122800,7863688070,6130,6130,6130,6130,961
20240607,122700,7857797140,6130,6130,6130,6130,605
20240607,122600,7854088490,6120,6130,6130,6120,892
20240607,122500,7848622960,6130,6130,6130,6120,2243
20240607,122400,7834873670,6130,6120,6130,6120,521
20240607,122300,7831680280,6120,6130,6130,6120,692
20240607,122200,7827438340,6130,6130,6130,6130,6
20240607,122100,7827401560,6120,6120,6120,6120,675
20240607,122000,7823270560,6120,6120,6120,6120,61
20240607,121900,7822897240,6120,6120,6120,6110,1312
20240607,121800,7814873030,6110,6110,6110,6100,1168
20240607,121700,7807736730,6110,6110,6110,6100,726
20240607,121600,7803303660,6110,6100,6110,6100,1513
20240607,121500,7794064340,6110,6100,6110,6100,1470
20240607,121400,7785090830,6100,6100,6100,6100,56
20240607,121300,7784749230,6110,6100,6110,6100,2064
20240607,121200,7772157190,6100,6100,6110,6100,924
20240607,121100,7766520280,6110,6100,6110,6100,2067
20240607,121000,7753911040,6100,6100,6100,6090,1526
20240607,120900,7744609080,6100,6110,6110,6100,1487
20240607,120800,7735533290,6110,6110,6120,6090,1783
20240607,120700,7724661460,6110,6120,6120,6100,405
20240607,120600,7722186110,6120,6090,6120,6090,336
20240607,120500,7720139800,6090,6110,6110,6080,13287
20240607,120400,7639226790,6100,6100,6100,6090,1829
20240607,120300,7628083120,6100,6110,6110,6100,79
20240607,120200,7627601210,6100,6110,6110,6100,1723
20240607,120100,7617090800,6100,6100,6110,6100,861
20240607,120000,7611838670,6110,6110,6110,6110,26
20240607,115900,7611679810,6110,6100,6110,6100,509
20240607,115800,7608574890,6100,6100,6100,6090,819
20240607,115700,7603579190,6100,6110,6110,6100,1621
20240607,115600,7593682690,6110,6110,6110,6100,504
20240607,115500,7590604050,6120,6120,6120,6110,1922
20240607,115400,7578849410,6130,6090,6130,6090,208
20240607,115300,7577576130,6110,6100,6110,6090,180
20240607,115200,7576479220,6100,6100,6100,6090,472
20240607,115100,7573604630,6090,6110,6110,6090,1972
20240607,115000,7561564220,6110,6100,6110,6090,1421
20240607,114900,7552901800,6100,6120,6120,6100,11284
20240607,114800,7483969670,6120,6120,6120,6110,456
20240607,114700,7481183430,6110,6120,6130,6110,148
20240607,114600,7480278310,6110,6090,6110,6090,1023
20240607,114500,7474040570,6090,6090,6100,6090,729
20240607,114400,7469600700,6100,6100,6110,6090,1566
20240607,114300,7460059520,6100,6090,6100,6090,4172
20240607,114200,7434639210,6100,6100,6100,6090,924
20240607,114100,7429008310,6100,6110,6110,6100,4085
20240607,114000,7404086100,6100,6120,6120,6100,4555
20240607,113900,7376256400,6120,6130,6130,6120,1505
20240607,113800,7367037460,6140,6120,6140,6120,1755
20240607,113700,7356295780,6120,6110,6120,6110,3623
20240607,113600,7334126350,6120,6110,6120,6110,1126
20240607,113500,7327242360,6110,6120,6130,6110,3052
20240607,113400,7308569100,6130,6120,6130,6120,2037
20240607,113300,7296098400,6120,6110,6120,6110,684
20240607,113200,7291916490,6110,6120,6120,6110,1373
20240607,113100,7283526700,6120,6140,6140,6120,2574
20240607,113000,7267768820,6140,6120,6140,6120,2368
20240607,112900,7253239830,6120,6120,6130,6110,2565
20240607,112800,7237533040,6120,6110,6140,6090,2257
20240607,112700,7223765300,6100,6120,6120,6090,16559
20240607,112600,7122712410,6110,6130,6140,6110,26623
20240607,112500,6959654050,6130,6140,6140,6130,4642
20240607,112400,6931196670,6140,6150,6150,6140,3036
20240607,112300,6912554630,6150,6150,6150,6140,627
20240607,112200,6908700460,6150,6140,6150,6140,144
20240607,112100,6907815430,6140,6150,6150,6140,1019
20240607,112000,6901556750,6140,6140,6140,6140,1228
20240607,111900,6894016830,6150,6140,6150,6130,1681
20240607,111800,6883705820,6140,6140,6140,6130,458
20240607,111700,6880894840,6130,6150,6150,6130,12291
20240607,111600,6805434680,6150,6150,6150,6150,1613
20240607,111500,6795514730,6150,6160,6160,6150,3014
20240607,111400,6776975540,6150,6150,6150,6150,15
20240607,111300,6776883290,6150,6160,6160,6150,699
20240607,111200,6772581930,6160,6150,6160,6150,1974
20240607,111100,6760440290,6150,6160,6160,6150,506
20240607,111000,6757327300,6160,6150,6160,6150,1178
20240607,110900,6750081540,6150,6160,6170,6150,4930
20240607,110800,6719742600,6170,6160,6170,6160,1396
20240607,110700,6711143180,6160,6160,6160,6160,32
20240607,110600,6710946060,6160,6150,6160,6150,266
20240607,110500,6709309620,6160,6160,6170,6160,5533
20240607,110400,6675220480,6160,6170,6170,6160,3646
20240607,110300,6652741870,6170,6190,6200,6170,8925
20240607,110200,6597601600,6200,6190,6200,6190,2026
20240607,110100,6585060650,6180,6180,6180,6180,549
20240607,110000,6581667830,6180,6190,6190,6180,387
20240607,105900,6579272400,6190,6190,6200,6190,688
20240607,105800,6575011680,6190,6190,6200,6190,1591
20240607,105700,6565161480,6190,6190,6200,6190,570
20240607,105600,6561628860,6190,6200,6200,6190,4337
20240607,105500,6534746820,6190,6200,6200,6190,3028
20240607,105400,6515998180,6200,6190,6200,6190,2791
20240607,105300,6498721640,6200,6200,6200,6190,3081
20240607,105200,6479626050,6200,6200,6200,6190,1512
20240607,105100,6470251970,6200,6190,6200,6190,1776
20240607,105000,6459252340,6200,6200,6200,6190,489
20240607,104900,6456222790,6200,6180,6200,6180,1859
20240607,104800,6444719550,6180,6190,6190,6180,1074
20240607,104700,6438081920,6190,6170,6200,6170,5954
20240607,104600,6401202350,6220,6170,6220,6170,13410
20240607,104500,6318251560,6160,6170,6180,6160,1487
20240607,104400,6309087160,6180,6180,6180,6170,3612
20240607,104300,6286797840,6180,6160,6180,6160,5013
20240607,104200,6255882990,6160,6160,6180,6150,5689
20240607,104100,6220876280,6170,6180,6180,6160,3178
20240607,104000,6201295360,6160,6190,6190,6160,5306
20240607,103900,6168508810,6190,6190,6200,6180,2065
20240607,103800,6155738750,6190,6190,6200,6190,1168
20240607,103700,6148500090,6210,6200,6210,6200,11
20240607,103600,6148431840,6200,6200,6200,6190,2886
20240607,103500,6130544520,6210,6210,6210,6210,1332
20240607,103400,6122272800,6210,6210,6210,6200,1616
20240607,103300,6112238190,6210,6250,6250,6210,7869
20240607,103200,6063168280,6250,6230,6250,6230,38858
20240607,103100,5820731710,6230,6220,6230,6220,2862
20240607,103000,5802929230,6220,6210,6220,6190,7315
20240607,102900,5757479090,6210,6210,6220,6200,2546
20240607,102800,5741662110,6210,6210,6220,6210,4069
20240607,102700,5716391750,6210,6220,6220,6210,368
20240607,102600,5714104460,6220,6200,6220,6200,4076
20240607,102500,5688790550,6200,6210,6210,6190,586
20240607,102400,5685161480,6210,6180,6210,6180,3714
20240607,102300,5662170280,6190,6190,6190,6180,1626
20240607,102200,5652118860,6190,6190,6200,6180,4307
20240607,102100,5625440910,6190,6180,6190,6180,1297
20240607,102000,5617423660,6190,6180,6190,6180,1258
20240607,101900,5609637140,6190,6190,6190,6180,3770
20240607,101800,5586331910,6190,6200,6200,6190,2693
20240607,101700,5569656820,6200,6180,6200,6180,6532
20240607,101600,5529248270,6170,6170,6180,6170,1807
20240607,101500,5518091570,6170,6170,6180,6160,2919
20240607,101400,5500086010,6170,6160,6170,6160,3876
20240607,101300,5476192240,6160,6160,6160,6150,4484
20240607,101200,5448591650,6150,6150,6170,6150,8778
20240607,101100,5394595610,6150,6180,6180,6150,3695
20240607,101000,5371845770,6170,6180,6180,6170,5583
20240607,100900,5337378920,6180,6180,6190,6180,1566
20240607,100800,5327688150,6180,6170,6180,6160,1555
20240607,100700,5318097000,6170,6160,6170,6150,3417
20240607,100600,5297023050,6160,6150,6170,6150,753
20240607,100500,5292391920,6150,6170,6170,6150,13570
20240607,100400,5208899390,6170,6150,6170,6150,17583
20240607,100300,5100598190,6160,6170,6170,6150,423
20240607,100200,5097991550,6150,6170,6180,6140,2953
20240607,100100,5079803580,6180,6200,6200,6160,2900
20240607,100000,5061913080,6190,6150,6200,6150,4429
20240607,095900,5034524570,6150,6150,6170,6130,14695
20240607,095800,4944290600,6140,6150,6150,6140,1500
20240607,095700,4935075510,6160,6180,6180,6140,14518
20240607,095600,4845735630,6170,6170,6180,6170,1582
20240607,095500,4835967560,6180,6170,6190,6170,2460
20240607,095400,4820775480,6170,6190,6190,6170,4266
20240607,095300,4794426100,6190,6190,6200,6180,6212
20240607,095200,4755967070,6180,6190,6200,6180,4661
20240607,095100,4727134260,6200,6210,6210,6200,8999
20240607,095000,4671307480,6210,6210,6220,6210,2645
20240607,094900,4654882000,6210,6230,6230,6210,5861
20240607,094800,4618454700,6240,6230,6240,6230,489
20240607,094700,4615405610,6240,6210,6240,6210,7756
20240607,094600,4567092950,6220,6220,6220,6210,658
20240607,094500,4563004200,6210,6200,6220,6190,3113
20240607,094400,4543692900,6200,6230,6230,6180,19383
20240607,094300,4423379870,6230,6240,6240,6220,3099
20240607,094200,4404063540,6230,6230,6250,6230,3122
20240607,094100,4384584220,6240,6230,6240,6230,1194
20240607,094000,4377140250,6240,6220,6250,6210,29428
20240607,093900,4193844440,6220,6230,6230,6220,4962
20240607,093800,4162962980,6230,6230,6240,6230,3393
20240607,093700,4141817840,6230,6220,6230,6210,6698
20240607,093600,4100145530,6230,6230,6240,6220,2891
20240607,093500,4082134420,6230,6250,6250,6230,7604
20240607,093400,4034700780,6240,6230,6250,6220,18765
20240607,093300,3917671230,6220,6210,6230,6210,8240
20240607,093200,3866440240,6210,6220,6230,6210,6825
20240607,093100,3824036760,6210,6220,6230,6210,6687
20240607,093000,3782443550,6220,6220,6230,6210,4882
20240607,092900,3752084370,6220,6210,6230,6210,7453
20240607,092800,3705755910,6210,6230,6230,6210,5562
20240607,092700,3671200610,6220,6230,6230,6210,7366
20240607,092600,3625391120,6220,6200,6240,6200,5832
20240607,092500,3589048960,6200,6190,6230,6180,14890
20240607,092400,3496536400,6210,6180,6210,6160,4103
20240607,092300,3471137740,6180,6190,6190,6160,30018
20240607,092200,3285568490,6190,6190,6210,6190,9909
20240607,092100,3224140790,6190,6200,6210,6190,9035
20240607,092000,3168141830,6190,6200,6210,6190,6730
20240607,091900,3126404260,6210,6200,6210,6200,1424
20240607,091800,3117564600,6200,6210,6220,6190,3339
20240607,091700,3096853060,6200,6200,6210,6170,19247
20240607,091600,2977593050,6190,6240,6240,6190,22553
20240607,091500,2837596900,6240,6200,6280,6200,80763
20240607,091400,2332849840,6200,6200,6210,6180,16648
20240607,091300,2229672240,6200,6170,6210,6170,16013
20240607,091200,2130500920,6170,6180,6180,6160,7525
20240607,091100,2084058520,6180,6180,6190,6170,13089
20240607,091000,2003153540,6180,6190,6190,6170,15948
20240607,090900,1904562240,6180,6200,6200,6160,19203
20240607,090800,1785815030,6200,6140,6200,6130,26516
20240607,090700,1622190200,6150,6140,6150,6130,14772
20240607,090600,1531528940,6140,6170,6170,6140,22563
20240607,090500,1392641080,6170,6140,6170,6130,43849
20240607,090400,1122733770,6140,6130,6140,6100,16518
20240607,090300,1021717980,6120,6130,6150,6100,36484
20240607,090200,798135650,6140,6120,6140,6110,12971
20240607,090100,718683970,6110,6090,6150,6090,38331
20240607,090000,483851780,6120,6110,6150,6090,68385