stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,210200,5940015710,6110,6110,6110,6110,13635
20240621,210100,5940015710,6110,6110,6110,6110,0
20240621,210000,5940015710,6110,6110,6110,6110,0
20240621,205900,5940015710,6110,6110,6110,6110,0
20240621,205800,5940015710,6110,6110,6110,6110,0
20240621,205700,5940015710,6110,6110,6110,6110,0
20240621,205600,5940015710,6110,6110,6110,6110,0
20240621,205500,5940015710,6110,6110,6110,6110,0
20240621,205400,5940015710,6110,6110,6110,6110,0
20240621,205300,5940015710,6110,6110,6110,6110,0
20240621,205200,5940015710,6110,6110,6110,6110,0
20240621,205100,5940015710,6110,6110,6110,6110,0
20240621,205000,5940015710,6110,6110,6110,6110,0
20240621,204900,5940015710,6110,6110,6110,6110,0
20240621,204800,5940015710,6110,6110,6110,6110,0
20240621,204700,5940015710,6110,6110,6110,6110,0
20240621,204600,5940015710,6110,6110,6110,6110,0
20240621,204500,5940015710,6110,6110,6110,6110,0
20240621,204400,5940015710,6110,6110,6110,6110,0
20240621,204300,5940015710,6110,6110,6110,6110,0
20240621,204200,5940015710,6110,6110,6110,6110,0
20240621,204100,5940015710,6110,6110,6110,6110,0
20240621,204000,5940015710,6110,6110,6110,6110,0
20240621,203900,5940015710,6110,6110,6110,6110,0
20240621,203800,5940015710,6110,6110,6110,6110,0
20240621,203700,5940015710,6110,6110,6110,6110,0
20240621,203600,5940015710,6110,6110,6110,6110,0
20240621,203500,5940015710,6110,6110,6110,6110,0
20240621,203400,5940015710,6110,6110,6110,6110,0
20240621,203300,5940015710,6110,6110,6110,6110,0
20240621,203200,5940015710,6110,6110,6110,6110,13635
20240621,203100,5940015710,6110,6110,6110,6110,0
20240621,203000,5940015710,6110,6110,6110,6110,0
20240621,202900,5940015710,6110,6110,6110,6110,0
20240621,202800,5940015710,6110,6110,6110,6110,0
20240621,202700,5940015710,6110,6110,6110,6110,0
20240621,202600,5940015710,6110,6110,6110,6110,0
20240621,202500,5940015710,6110,6110,6110,6110,0
20240621,202400,5940015710,6110,6110,6110,6110,0
20240621,202300,5940015710,6110,6110,6110,6110,0
20240621,202200,5940015710,6110,6110,6110,6110,0
20240621,202100,5940015710,6110,6110,6110,6110,0
20240621,202000,5940015710,6110,6110,6110,6110,0
20240621,201900,5940015710,6110,6110,6110,6110,0
20240621,201800,5940015710,6110,6110,6110,6110,0
20240621,201700,5940015710,6110,6110,6110,6110,0
20240621,201600,5940015710,6110,6110,6110,6110,0
20240621,201500,5940015710,6110,6110,6110,6110,0
20240621,201400,5940015710,6110,6110,6110,6110,0
20240621,201300,5940015710,6110,6110,6110,6110,0
20240621,201200,5940015710,6110,6110,6110,6110,0
20240621,201100,5940015710,6110,6110,6110,6110,0
20240621,201000,5940015710,6110,6110,6110,6110,0
20240621,200900,5940015710,6110,6110,6110,6110,0
20240621,200800,5940015710,6110,6110,6110,6110,0
20240621,200700,5940015710,6110,6110,6110,6110,0
20240621,200600,5940015710,6110,6110,6110,6110,0
20240621,200500,5940015710,6110,6110,6110,6110,0
20240621,200400,5940015710,6110,6110,6110,6110,0
20240621,200300,5940015710,6110,6110,6110,6110,0
20240621,200200,5940015710,6110,6110,6110,6110,13635
20240621,200100,5940015710,6110,6110,6110,6110,0
20240621,200000,5940015710,6110,6110,6110,6110,0
20240621,195900,5940015710,6110,6110,6110,6110,0
20240621,195800,5940015710,6110,6110,6110,6110,0
20240621,195700,5940015710,6110,6110,6110,6110,0
20240621,195600,5940015710,6110,6110,6110,6110,0
20240621,195500,5940015710,6110,6110,6110,6110,0
20240621,195400,5940015710,6110,6110,6110,6110,0
20240621,195300,5940015710,6110,6110,6110,6110,0
20240621,195200,5940015710,6110,6110,6110,6110,0
20240621,195100,5940015710,6110,6110,6110,6110,0
20240621,195000,5940015710,6110,6110,6110,6110,0
20240621,194900,5940015710,6110,6110,6110,6110,0
20240621,194800,5940015710,6110,6110,6110,6110,0
20240621,194700,5940015710,6110,6110,6110,6110,0
20240621,194600,5940015710,6110,6110,6110,6110,0
20240621,194500,5940015710,6110,6110,6110,6110,0
20240621,194400,5940015710,6110,6110,6110,6110,0
20240621,194300,5940015710,6110,6110,6110,6110,0
20240621,194200,5940015710,6110,6110,6110,6110,0
20240621,194100,5940015710,6110,6110,6110,6110,0
20240621,194000,5940015710,6110,6110,6110,6110,0
20240621,193900,5940015710,6110,6110,6110,6110,0
20240621,193800,5940015710,6110,6110,6110,6110,0
20240621,193700,5940015710,6110,6110,6110,6110,0
20240621,193600,5940015710,6110,6110,6110,6110,0
20240621,193500,5940015710,6110,6110,6110,6110,0
20240621,193400,5940015710,6110,6110,6110,6110,0
20240621,193300,5940015710,6110,6110,6110,6110,0
20240621,193200,5940015710,6110,6110,6110,6110,13635
20240621,193100,5940015710,6110,6110,6110,6110,0
20240621,193000,5940015710,6110,6110,6110,6110,0
20240621,192900,5940015710,6110,6110,6110,6110,0
20240621,192800,5940015710,6110,6110,6110,6110,0
20240621,192700,5940015710,6110,6110,6110,6110,0
20240621,192600,5940015710,6110,6110,6110,6110,0
20240621,192500,5940015710,6110,6110,6110,6110,0
20240621,192400,5940015710,6110,6110,6110,6110,0
20240621,192300,5940015710,6110,6110,6110,6110,0
20240621,192200,5940015710,6110,6110,6110,6110,0
20240621,192100,5940015710,6110,6110,6110,6110,0
20240621,192000,5940015710,6110,6110,6110,6110,0
20240621,191900,5940015710,6110,6110,6110,6110,0
20240621,191800,5940015710,6110,6110,6110,6110,0
20240621,191700,5940015710,6110,6110,6110,6110,0
20240621,191600,5940015710,6110,6110,6110,6110,0
20240621,191500,5940015710,6110,6110,6110,6110,0
20240621,191400,5940015710,6110,6110,6110,6110,0
20240621,191300,5940015710,6110,6110,6110,6110,0
20240621,191200,5940015710,6110,6110,6110,6110,0
20240621,191100,5940015710,6110,6110,6110,6110,0
20240621,191000,5940015710,6110,6110,6110,6110,0
20240621,190900,5940015710,6110,6110,6110,6110,0
20240621,190800,5940015710,6110,6110,6110,6110,0
20240621,190700,5940015710,6110,6110,6110,6110,0
20240621,190600,5940015710,6110,6110,6110,6110,0
20240621,190500,5940015710,6110,6110,6110,6110,0
20240621,190400,5940015710,6110,6110,6110,6110,0
20240621,190300,5940015710,6110,6110,6110,6110,0
20240621,190200,5940015710,6110,6110,6110,6110,13635
20240621,190100,5940015710,6110,6110,6110,6110,0
20240621,190000,5940015710,6110,6110,6110,6110,0
20240621,185900,5940015710,6110,6110,6110,6110,0
20240621,185800,5940015710,6110,6110,6110,6110,0
20240621,185700,5940015710,6110,6110,6110,6110,0
20240621,185600,5940015710,6110,6110,6110,6110,0
20240621,185500,5940015710,6110,6110,6110,6110,0
20240621,185400,5940015710,6110,6110,6110,6110,0
20240621,185300,5940015710,6110,6110,6110,6110,0
20240621,185200,5940015710,6110,6110,6110,6110,0
20240621,185100,5940015710,6110,6110,6110,6110,0
20240621,185000,5940015710,6110,6110,6110,6110,0
20240621,184900,5940015710,6110,6110,6110,6110,0
20240621,184800,5940015710,6110,6110,6110,6110,0
20240621,184700,5940015710,6110,6110,6110,6110,0
20240621,184600,5940015710,6110,6110,6110,6110,0
20240621,184500,5940015710,6110,6110,6110,6110,0
20240621,184400,5940015710,6110,6110,6110,6110,0
20240621,184300,5940015710,6110,6110,6110,6110,0
20240621,184200,5940015710,6110,6110,6110,6110,0
20240621,184100,5940015710,6110,6110,6110,6110,0
20240621,184000,5940015710,6110,6110,6110,6110,0
20240621,183900,5940015710,6110,6110,6110,6110,0
20240621,183800,5940015710,6110,6110,6110,6110,0
20240621,183700,5940015710,6110,6110,6110,6110,0
20240621,183600,5940015710,6110,6110,6110,6110,0
20240621,183500,5940015710,6110,6110,6110,6110,0
20240621,183400,5940015710,6110,6110,6110,6110,0
20240621,183300,5940015710,6110,6110,6110,6110,0
20240621,183200,5940015710,6110,6110,6110,6110,13635
20240621,183100,5940015710,6110,6110,6110,6110,0
20240621,183000,5940015710,6110,6110,6110,6110,0
20240621,182900,5940015710,6110,6110,6110,6110,0
20240621,182800,5940015710,6110,6110,6110,6110,0
20240621,182700,5940015710,6110,6110,6110,6110,0
20240621,182600,5940015710,6110,6110,6110,6110,0
20240621,182500,5940015710,6110,6110,6110,6110,0
20240621,182400,5940015710,6110,6110,6110,6110,0
20240621,182300,5940015710,6110,6110,6110,6110,0
20240621,182200,5940015710,6110,6110,6110,6110,0
20240621,182100,5940015710,6110,6110,6110,6110,0
20240621,182000,5940015710,6110,6110,6110,6110,0
20240621,181900,5940015710,6110,6110,6110,6110,0
20240621,181800,5940015710,6110,6110,6110,6110,0
20240621,181700,5940015710,6110,6110,6110,6110,0
20240621,181600,5940015710,6110,6110,6110,6110,0
20240621,181500,5940015710,6110,6110,6110,6110,0
20240621,181400,5940015710,6110,6110,6110,6110,0
20240621,181300,5940015710,6110,6110,6110,6110,0
20240621,181200,5940015710,6110,6110,6110,6110,0
20240621,181100,5940015710,6110,6110,6110,6110,0
20240621,181000,5940015710,6110,6110,6110,6110,0
20240621,180900,5940015710,6110,6110,6110,6110,0
20240621,180800,5940015710,6110,6110,6110,6110,0
20240621,180700,5940015710,6110,6110,6110,6110,0
20240621,180600,5940015710,6110,6110,6110,6110,0
20240621,180500,5940015710,6110,6110,6110,6110,0
20240621,180400,5940015710,6110,6110,6110,6110,0
20240621,180300,5940015710,6110,6110,6110,6110,0
20240621,180200,5940015710,6110,6110,6110,6110,13635
20240621,180100,5940015710,6110,6110,6110,6110,0
20240621,180000,5940015710,6110,6110,6110,6110,0
20240621,175900,5940015710,6110,6110,6110,6110,0
20240621,175800,5940015710,6110,6110,6110,6110,0
20240621,175700,5940015710,6110,6110,6110,6110,0
20240621,175600,5940015710,6110,6110,6110,6110,0
20240621,175500,5940015710,6110,6110,6110,6110,0
20240621,175400,5940015710,6110,6110,6110,6110,0
20240621,175300,5940015710,6110,6110,6110,6110,0
20240621,175200,5940015710,6110,6110,6110,6110,0
20240621,175100,5940015710,6110,6110,6110,6110,0
20240621,175000,5940015710,6110,6110,6110,6110,0
20240621,174900,5940015710,6110,6110,6110,6110,0
20240621,174800,5940015710,6110,6110,6110,6110,0
20240621,174700,5940015710,6110,6110,6110,6110,0
20240621,174600,5940015710,6110,6110,6110,6110,0
20240621,174500,5940015710,6110,6110,6110,6110,0
20240621,174400,5940015710,6110,6110,6110,6110,0
20240621,174300,5940015710,6110,6110,6110,6110,0
20240621,174200,5940015710,6110,6110,6110,6110,0
20240621,174100,5940015710,6110,6110,6110,6110,0
20240621,174000,5940015710,6110,6110,6110,6110,0
20240621,173900,5940015710,6110,6110,6110,6110,0
20240621,173800,5940015710,6110,6110,6110,6110,0
20240621,173700,5940015710,6110,6110,6110,6110,0
20240621,173600,5940015710,6110,6110,6110,6110,0
20240621,173500,5940015710,6110,6110,6110,6110,0
20240621,173400,5940015710,6110,6110,6110,6110,0
20240621,173300,5940015710,6110,6110,6110,6110,0
20240621,173200,5940015710,6110,6110,6110,6110,13635
20240621,173100,5940015710,6110,6110,6110,6110,0
20240621,173000,5940015710,6110,6110,6110,6110,0
20240621,172900,5940015710,6110,6110,6110,6110,0
20240621,172800,5940015710,6110,6110,6110,6110,0
20240621,172700,5940015710,6110,6110,6110,6110,0
20240621,172600,5940015710,6110,6110,6110,6110,0
20240621,172500,5940015710,6110,6110,6110,6110,0
20240621,172400,5940015710,6110,6110,6110,6110,0
20240621,172300,5940015710,6110,6110,6110,6110,0
20240621,172200,5940015710,6110,6110,6110,6110,0
20240621,172100,5940015710,6110,6110,6110,6110,0
20240621,172000,5940015710,6110,6110,6110,6110,0
20240621,171900,5940015710,6110,6110,6110,6110,0
20240621,171800,5940015710,6110,6110,6110,6110,0
20240621,171700,5940015710,6110,6110,6110,6110,0
20240621,171600,5940015710,6110,6110,6110,6110,0
20240621,171500,5940015710,6110,6110,6110,6110,0
20240621,171400,5940015710,6110,6110,6110,6110,0
20240621,171300,5940015710,6110,6110,6110,6110,0
20240621,171200,5940015710,6110,6110,6110,6110,0
20240621,171100,5940015710,6110,6110,6110,6110,0
20240621,171000,5940015710,6110,6110,6110,6110,0
20240621,170900,5940015710,6110,6110,6110,6110,0
20240621,170800,5940015710,6110,6110,6110,6110,0
20240621,170700,5940015710,6110,6110,6110,6110,0
20240621,170600,5940015710,6110,6110,6110,6110,0
20240621,170500,5940015710,6110,6110,6110,6110,0
20240621,170400,5940015710,6110,6110,6110,6110,0
20240621,170300,5940015710,6110,6110,6110,6110,0
20240621,170200,5940015710,6110,6110,6110,6110,13635
20240621,170100,5940015710,6110,6110,6110,6110,0
20240621,170000,5940015710,6110,6110,6110,6110,0
20240621,165900,5940015710,6110,6110,6110,6110,0
20240621,165800,5940015710,6110,6110,6110,6110,0
20240621,165700,5940015710,6110,6110,6110,6110,0
20240621,165600,5940015710,6110,6110,6110,6110,0
20240621,165500,5940015710,6110,6110,6110,6110,0
20240621,165400,5940015710,6110,6110,6110,6110,0
20240621,165300,5940015710,6110,6110,6110,6110,0
20240621,165200,5940015710,6110,6110,6110,6110,0
20240621,165100,5940015710,6110,6110,6110,6110,0
20240621,165000,5940015710,6110,6110,6110,6110,0
20240621,164900,5940015710,6110,6110,6110,6110,0
20240621,164800,5940015710,6110,6110,6110,6110,0
20240621,164700,5940015710,6110,6110,6110,6110,0
20240621,164600,5940015710,6110,6110,6110,6110,0
20240621,164500,5940015710,6110,6110,6110,6110,0
20240621,164400,5940015710,6110,6110,6110,6110,0
20240621,164300,5940015710,6110,6110,6110,6110,0
20240621,164200,5940015710,6110,6110,6110,6110,0
20240621,164100,5940015710,6110,6110,6110,6110,0
20240621,164000,5940015710,6110,6110,6110,6110,0
20240621,163900,5940015710,6110,6110,6110,6110,0
20240621,163800,5940015710,6110,6110,6110,6110,0
20240621,163700,5940015710,6110,6110,6110,6110,0
20240621,163600,5940015710,6110,6110,6110,6110,0
20240621,163500,5940015710,6110,6110,6110,6110,0
20240621,163400,5940015710,6110,6110,6110,6110,0
20240621,163300,5940015710,6110,6110,6110,6110,0
20240621,163200,5940015710,6110,6110,6110,6110,13635
20240621,163100,5940015710,6110,6110,6110,6110,0
20240621,163000,5940015710,6110,6110,6110,6110,0
20240621,162900,5940015710,6110,6110,6110,6110,0
20240621,162800,5940015710,6110,6110,6110,6110,0
20240621,162700,5940015710,6110,6110,6110,6110,0
20240621,162600,5940015710,6110,6110,6110,6110,0
20240621,162500,5940015710,6110,6110,6110,6110,0
20240621,162400,5940015710,6110,6110,6110,6110,0
20240621,162300,5940015710,6110,6110,6110,6110,0
20240621,162200,5940015710,6110,6110,6110,6110,0
20240621,162100,5940015710,6110,6110,6110,6110,0
20240621,162000,5940015710,6110,6110,6110,6110,0
20240621,161900,5940015710,6110,6110,6110,6110,0
20240621,161800,5940015710,6110,6110,6110,6110,0
20240621,161700,5940015710,6110,6110,6110,6110,0
20240621,161600,5940015710,6110,6110,6110,6110,0
20240621,161500,5940015710,6110,6110,6110,6110,0
20240621,161400,5940015710,6110,6110,6110,6110,0
20240621,161300,5940015710,6110,6110,6110,6110,0
20240621,161200,5940015710,6110,6110,6110,6110,0
20240621,161100,5940015710,6110,6110,6110,6110,0
20240621,161000,5940015710,6110,6110,6110,6110,0
20240621,160900,5940015710,6110,6110,6110,6110,0
20240621,160800,5940015710,6110,6110,6110,6110,0
20240621,160700,5940015710,6110,6110,6110,6110,0
20240621,160600,5940015710,6110,6110,6110,6110,0
20240621,160500,5940015710,6110,6110,6110,6110,0
20240621,160400,5940015710,6110,6110,6110,6110,0
20240621,160300,5940015710,6110,6110,6110,6110,0
20240621,160200,5940015710,6110,6110,6110,6110,13635
20240621,160100,5940015710,6110,6110,6110,6110,0
20240621,160000,5940015710,6110,6110,6110,6110,0
20240621,155900,5940015710,6110,6110,6110,6110,0
20240621,155800,5940015710,6110,6110,6110,6110,0
20240621,155700,5940015710,6110,6110,6110,6110,0
20240621,155600,5940015710,6110,6110,6110,6110,0
20240621,155500,5940015710,6110,6110,6110,6110,0
20240621,155400,5940015710,6110,6110,6110,6110,0
20240621,155300,5940015710,6110,6110,6110,6110,0
20240621,155200,5940015710,6110,6110,6110,6110,0
20240621,155100,5940015710,6110,6110,6110,6110,0
20240621,155000,5940015710,6110,6110,6110,6110,0
20240621,154900,5940015710,6110,6110,6110,6110,0
20240621,154800,5940015710,6110,6110,6110,6110,0
20240621,154700,5940015710,6110,6110,6110,6110,0
20240621,154600,5940015710,6110,6110,6110,6110,0
20240621,154500,5940015710,6110,6110,6110,6110,0
20240621,154400,5940015710,6110,6110,6110,6110,0
20240621,154300,5940015710,6110,6110,6110,6110,0
20240621,154200,5940015710,6110,6110,6110,6110,0
20240621,154100,5940015710,6110,6110,6110,6110,0
20240621,154000,5940015710,6110,6110,6110,6110,0
20240621,153900,5940015710,6110,6110,6110,6110,0
20240621,153800,5940015710,6110,6110,6110,6110,0
20240621,153700,5940015710,6110,6110,6110,6110,0
20240621,153600,5940015710,6110,6110,6110,6110,0
20240621,153500,5940015710,6110,6110,6110,6110,0
20240621,153400,5940015710,6110,6110,6110,6110,0
20240621,153300,5940015710,6110,6110,6110,6110,0
20240621,153200,5940015710,6110,6110,6110,6110,13635
20240621,153100,5940015710,6110,6110,6110,6110,0
20240621,153000,5940015710,6110,6110,6110,6110,13635
20240621,152900,5856705860,6110,6110,6110,6110,0
20240621,152800,5856705860,6110,6110,6110,6110,0
20240621,152700,5856705860,6110,6110,6110,6110,0
20240621,152600,5856705860,6110,6110,6110,6110,0
20240621,152500,5856705860,6110,6110,6110,6110,0
20240621,152400,5856705860,6110,6110,6110,6110,0
20240621,152300,5856705860,6110,6110,6110,6110,0
20240621,152200,5856705860,6110,6110,6110,6110,0
20240621,152100,5856705860,6110,6110,6110,6110,0
20240621,152000,5856705860,6110,6110,6110,6110,0
20240621,151900,5856705860,6110,6150,6150,6110,8022
20240621,151800,5807498480,6150,6150,6150,6130,8306
20240621,151700,5756464100,6150,6150,6150,6130,4627
20240621,151600,5728045110,6140,6130,6150,6130,2253
20240621,151500,5714215460,6120,6120,6150,6120,3041
20240621,151400,5695548250,6120,6130,6160,6120,18180
20240621,151300,5583781400,6130,6100,6130,6100,8909
20240621,151200,5529266280,6100,6100,6110,6090,744
20240621,151100,5524727860,6100,6100,6100,6090,3534
20240621,151000,5503198740,6100,6090,6100,6090,222
20240621,150900,5501845130,6100,6080,6100,6080,2645
20240621,150800,5485711710,6090,6090,6090,6080,1641
20240621,150700,5475733020,6090,6090,6090,6090,292
20240621,150600,5473954740,6080,6060,6080,6060,7125
20240621,150500,5430729920,6060,6050,6060,6030,25081
20240621,150400,5279123470,6050,6070,6070,6050,5170
20240621,150300,5247835670,6060,6070,6070,6060,469
20240621,150200,5244993400,6060,6060,6070,6060,4128
20240621,150100,5219977610,6050,6060,6060,6050,1395
20240621,150000,5211530910,6060,6070,6070,6060,1374
20240621,145900,5203203430,6070,6070,6070,6060,2665
20240621,145800,5187051670,6060,6060,6060,6050,3227
20240621,145700,5167509420,6060,6060,6070,6060,7016
20240621,145600,5124992240,6060,6080,6080,6060,701
20240621,145500,5120744010,6050,6070,6070,6050,37228
20240621,145400,4895181030,6080,6080,6080,6080,1253
20240621,145300,4887562790,6080,6080,6090,6070,2607
20240621,145200,4871713720,6080,6090,6100,6080,2533
20240621,145100,4856308610,6090,6070,6090,6070,2425
20240621,145000,4841577370,6080,6080,6080,6070,3815
20240621,144900,4818405590,6090,6080,6090,6080,506
20240621,144800,4815326780,6090,6090,6090,6080,415
20240621,144700,4812799580,6090,6090,6090,6070,8721
20240621,144600,4759840450,6090,6080,6090,6070,2390
20240621,144500,4745298260,6090,6080,6090,6080,1026
20240621,144400,4739060000,6080,6080,6080,6080,2182
20240621,144300,4725793440,6090,6080,6090,6080,77
20240621,144200,4725324550,6080,6080,6080,6080,1364
20240621,144100,4717031430,6080,6090,6090,6080,4793
20240621,144000,4687880820,6080,6090,6090,6080,168
20240621,143900,4686858810,6090,6090,6090,6090,541
20240621,143800,4683564120,6090,6100,6100,6090,574
20240621,143700,4680068350,6100,6090,6100,6080,1058
20240621,143600,4673626100,6090,6080,6100,6080,1930
20240621,143500,4661874530,6090,6090,6090,6080,726
20240621,143400,4657460190,6080,6080,6090,6070,813
20240621,143300,4652520400,6080,6080,6080,6080,696
20240621,143200,4648288720,6070,6080,6080,6070,3072
20240621,143100,4629635280,6080,6080,6080,6070,196
20240621,143000,4628444100,6070,6080,6080,6070,806
20240621,142900,4623547410,6080,6090,6090,6080,399
20240621,142800,4621121140,6090,6080,6100,6080,1410
20240621,142700,4612536260,6090,6080,6090,6080,748
20240621,142600,4607984380,6080,6090,6090,6070,570
20240621,142500,4604523420,6080,6080,6100,6070,3117
20240621,142400,4585555520,6080,6080,6090,6080,369
20240621,142300,4583311990,6080,6070,6080,6070,1907
20240621,142200,4571727330,6070,6080,6080,6070,419
20240621,142100,4569181420,6080,6070,6080,6070,1122
20240621,142000,4562364980,6080,6080,6080,6070,166
20240621,141900,4561356550,6080,6080,6090,6070,1011
20240621,141800,4555216500,6090,6080,6090,6080,872
20240621,141700,4549909510,6080,6080,6080,6080,2577
20240621,141600,4534241350,6080,6090,6090,6080,1300
20240621,141500,4526336850,6080,6090,6090,6080,255
20240621,141400,4524786340,6090,6090,6090,6080,219
20240621,141300,4523452810,6090,6090,6090,6080,2299
20240621,141200,4509452280,6090,6090,6090,6080,206
20240621,141100,4508199580,6090,6080,6090,6080,310
20240621,141000,4506314710,6090,6090,6090,6090,1275
20240621,140900,4498549960,6100,6100,6100,6080,2552
20240621,140800,4483008370,6090,6080,6090,6080,2528
20240621,140700,4467620490,6090,6080,6090,6080,204
20240621,140600,4466380160,6080,6080,6080,6070,2143
20240621,140500,4453353700,6080,6090,6090,6080,98
20240621,140400,4452757530,6090,6090,6090,6090,27
20240621,140300,4452593100,6090,6090,6100,6070,1358
20240621,140200,4444322490,6090,6090,6100,6090,480
20240621,140100,4441398490,6090,6100,6100,6060,263
20240621,140000,4439799470,6060,6090,6090,6060,13611
20240621,135900,4357156180,6100,6110,6110,6100,603
20240621,135800,4353477870,6100,6110,6110,6100,401
20240621,135700,4351028760,6100,6090,6100,6080,1995
20240621,135600,4338861920,6090,6090,6100,6090,258
20240621,135500,4337290690,6100,6090,6100,6090,118
20240621,135400,4336571600,6090,6090,6090,6090,200
20240621,135300,4335353600,6100,6090,6100,6090,99
20240621,135200,4334750680,6090,6100,6100,6080,805
20240621,135100,4329852200,6090,6090,6090,6070,298
20240621,135000,4328039960,6080,6100,6100,6070,7735
20240621,134900,4280982630,6100,6100,6100,6090,166
20240621,134800,4279971220,6090,6100,6100,6090,393
20240621,134700,4277574590,6100,6110,6110,6100,835
20240621,134600,4272480990,6110,6100,6110,6100,2436
20240621,134500,4257621350,6100,6100,6100,6100,1426
20240621,134400,4248922750,6110,6110,6110,6110,10
20240621,134300,4248861650,6100,6110,6110,6100,170
20240621,134200,4247824530,6110,6110,6110,6100,815
20240621,134100,4242851640,6110,6100,6110,6100,630
20240621,134000,4239006640,6110,6100,6110,6100,196
20240621,133900,4237809330,6100,6100,6100,6100,6587
20240621,133800,4197628630,6100,6090,6100,6090,31
20240621,133700,4197439830,6100,6090,6100,6090,316
20240621,133600,4195515380,6090,6090,6090,6080,1201
20240621,133500,4188208030,6090,6090,6100,6090,377
20240621,133400,4185911360,6090,6100,6100,6070,6027
20240621,133300,4149288370,6090,6090,6100,6090,402
20240621,133200,4146840180,6090,6090,6090,6090,164
20240621,133100,4145841420,6090,6090,6100,6090,418
20240621,133000,4143295790,6100,6100,6100,6080,2063
20240621,132900,4130732830,6090,6100,6110,6090,1536
20240621,132800,4121376640,6100,6090,6100,6080,2824
20240621,132700,4104177980,6090,6080,6090,6080,929
20240621,132600,4098528360,6090,6080,6090,6080,1571
20240621,132500,4088975970,6080,6080,6080,6070,2160
20240621,132400,4075848670,6080,6080,6080,6080,523
20240621,132300,4072668830,6080,6080,6090,6080,459
20240621,132200,4069878010,6090,6080,6090,6080,262
20240621,132100,4068283920,6080,6090,6090,6080,134
20240621,132000,4067469110,6090,6080,6090,6070,293
20240621,131900,4065688700,6100,6080,6100,6050,3338
20240621,131800,4045329840,6070,6070,6070,6050,21630
20240621,131700,3914201310,6070,6080,6090,6070,7224
20240621,131600,3870308860,6080,6100,6100,6080,7126
20240621,131500,3826916870,6100,6100,6100,6100,0
20240621,131400,3826916870,6100,6110,6110,6100,12
20240621,131300,3826843570,6100,6100,6110,6100,2823
20240621,131200,3809622800,6100,6100,6100,6100,1225
20240621,131100,3802150300,6100,6100,6100,6100,139
20240621,131000,3801302400,6100,6090,6100,6090,4865
20240621,130900,3771672900,6100,6100,6110,6100,5588
20240621,130800,3737586000,6100,6100,6100,6090,2424
20240621,130700,3722799610,6100,6110,6110,6100,10709
20240621,130600,3657453080,6110,6120,6120,6110,3644
20240621,130500,3635177670,6130,6130,6130,6120,477
20240621,130400,3632254660,6130,6130,6130,6130,300
20240621,130300,3630415660,6130,6140,6140,6130,346
20240621,130200,3628291250,6120,6140,6140,6120,253
20240621,130100,3626740230,6130,6130,6130,6130,30
20240621,130000,3626556330,6120,6130,6130,6120,3809
20240621,125900,3603244390,6130,6130,6130,6130,312
20240621,125800,3601331830,6130,6120,6130,6120,1855
20240621,125700,3589966840,6120,6130,6130,6120,742
20240621,125600,3585425560,6120,6120,6120,6120,103
20240621,125500,3584795200,6120,6110,6120,6110,1573
20240621,125400,3575168620,6110,6120,6120,6110,2615
20240621,125300,3559190590,6120,6120,6120,6120,162
20240621,125200,3558199150,6110,6120,6120,6110,2420
20240621,125100,3543393580,6120,6130,6130,6120,4001
20240621,125000,3518907450,6130,6120,6130,6120,106
20240621,124900,3518258440,6120,6130,6130,6120,820
20240621,124800,3513240030,6120,6120,6120,6120,1000
20240621,124700,3507120030,6130,6120,6130,6120,16
20240621,124600,3507022100,6120,6120,6130,6120,1242
20240621,124500,3499419450,6130,6130,6140,6130,1105
20240621,124400,3492645650,6130,6140,6140,6130,162
20240621,124300,3491651580,6140,6140,6140,6140,35
20240621,124200,3491436680,6140,6140,6140,6140,115
20240621,124100,3490730580,6150,6140,6150,6140,360
20240621,124000,3488520160,6150,6150,6150,6140,2249
20240621,123900,3474710280,6140,6140,6140,6140,1707
20240621,123800,3464229300,6140,6140,6140,6140,0
20240621,123700,3464229300,6140,6140,6140,6140,518
20240621,123600,3461048780,6140,6120,6140,6120,100
20240621,123500,3460435780,6140,6120,6140,6120,7
20240621,123400,3460392920,6120,6130,6130,6120,2
20240621,123300,3460380670,6140,6130,6140,6130,525
20240621,123200,3457159150,6130,6130,6130,6130,202
20240621,123100,3455920890,6130,6140,6140,6130,276
20240621,123000,3454229000,6130,6130,6130,6110,887
20240621,122900,3448791890,6130,6110,6130,6110,2
20240621,122800,3448779650,6110,6120,6120,6110,528
20240621,122700,3445548820,6120,6120,6120,6120,96
20240621,122600,3444961300,6120,6140,6140,6120,71
20240621,122500,3444526730,6120,6150,6150,6120,5500
20240621,122400,3410839940,6150,6140,6150,6130,1198
20240621,122300,3403496080,6130,6150,6150,6130,1688
20240621,122200,3393139460,6150,6150,6150,6140,403
20240621,122100,3390661780,6140,6150,6150,6140,850
20240621,122000,3385435780,6150,6150,6150,6140,726
20240621,121900,3380970960,6150,6150,6150,6140,310
20240621,121800,3379064900,6150,6150,6150,6140,140
20240621,121700,3378204300,6150,6150,6150,6140,541
20240621,121600,3374877300,6150,6150,6150,6150,200
20240621,121500,3373647300,6150,6150,6150,6140,639
20240621,121400,3369718450,6150,6150,6150,6140,53
20240621,121300,3369393000,6140,6130,6140,6130,641
20240621,121200,3365457370,6130,6140,6140,6130,350
20240621,121100,3363309550,6140,6150,6150,6130,1227
20240621,121000,3355774640,6150,6140,6150,6140,690
20240621,120900,3351535520,6150,6150,6150,6150,3531
20240621,120800,3329819870,6160,6160,6160,6160,302
20240621,120700,3327959550,6170,6150,6170,6150,1054
20240621,120600,3321473520,6160,6160,6160,6150,1359
20240621,120500,3313103370,6160,6160,6160,6160,411
20240621,120400,3310571610,6160,6160,6160,6150,482
20240621,120300,3307607190,6160,6160,6160,6160,419
20240621,120200,3305026150,6160,6160,6160,6160,112
20240621,120100,3304336230,6160,6160,6160,6160,194
20240621,120000,3303141190,6160,6150,6160,6150,1455
20240621,115900,3294192640,6150,6150,6150,6130,2571
20240621,115800,3278408500,6150,6150,6150,6150,175
20240621,115700,3277332250,6150,6150,6150,6150,1
20240621,115600,3277326100,6150,6150,6150,6150,32
20240621,115500,3277129300,6150,6150,6150,6150,100
20240621,115400,3276514300,6150,6140,6150,6140,888
20240621,115300,3271061970,6140,6150,6150,6140,1125
20240621,115200,3264154460,6150,6150,6150,6150,56
20240621,115100,3263810060,6160,6160,6160,6160,116
20240621,115000,3263095500,6160,6150,6160,6140,1601
20240621,114900,3253255150,6150,6150,6160,6150,369
20240621,114800,3250984150,6150,6160,6160,6150,179
20240621,114700,3249881670,6150,6140,6150,6140,1078
20240621,114600,3243252300,6140,6140,6150,6140,1240
20240621,114500,3235636700,6140,6140,6140,6140,116
20240621,114400,3234924460,6140,6140,6140,6140,629
20240621,114300,3231062400,6140,6130,6140,6130,3308
20240621,114200,3210764360,6140,6140,6140,6140,436
20240621,114100,3208087320,6140,6150,6150,6140,1120
20240621,114000,3201210470,6150,6140,6150,6140,120
20240621,113900,3200472750,6140,6130,6140,6130,1246
20240621,113800,3192831830,6130,6140,6140,6130,98
20240621,113700,3192230510,6140,6150,6150,6130,241
20240621,113600,3190751270,6150,6140,6150,6140,1011
20240621,113500,3184543620,6150,6140,6150,6140,2805
20240621,113400,3167320910,6150,6160,6160,6150,3072
20240621,113300,3148423110,6150,6160,6160,6150,122
20240621,113200,3147671600,6150,6150,6160,6150,926
20240621,113100,3141975990,6150,6160,6160,6150,964
20240621,113000,3136039680,6160,6160,6160,6160,153
20240621,112900,3135097200,6170,6160,6170,6160,331
20240621,112800,3133057510,6170,6170,6170,6160,815
20240621,112700,3128036960,6160,6150,6170,6150,2048
20240621,112600,3115431950,6160,6160,6160,6150,103
20240621,112500,3114797590,6150,6150,6150,6150,29
20240621,112400,3114619240,6150,6150,6150,6150,476
20240621,112300,3111691840,6150,6160,6160,6150,368
20240621,112200,3109428630,6150,6170,6170,6150,708
20240621,112100,3105066660,6170,6170,6180,6170,5057
20240621,112000,3073864880,6170,6150,6170,6150,336
20240621,111900,3071795480,6160,6160,6170,6150,766
20240621,111800,3067082910,6170,6160,6170,6160,25
20240621,111700,3066928850,6160,6160,6170,6160,1385
20240621,111600,3058397200,6160,6160,6160,6160,1048
20240621,111500,3051941520,6150,6150,6160,6140,483
20240621,111400,3048971920,6160,6140,6160,6130,1662
20240621,111300,3038752120,6150,6160,6160,6150,2692
20240621,111200,3022185930,6160,6150,6160,6150,621
20240621,111100,3018365160,6150,6150,6150,6130,1753
20240621,111000,3007610670,6150,6150,6150,6150,213
20240621,110900,3006300720,6140,6150,6150,6140,1180
20240621,110800,2999044510,6150,6140,6150,6130,722
20240621,110700,2994617870,6140,6110,6140,6110,1632
20240621,110600,2984614580,6110,6120,6120,6110,11040
20240621,110500,2917160100,6120,6130,6130,6120,2443
20240621,110400,2902208510,6130,6120,6130,6120,3078
20240621,110300,2883355260,6130,6130,6130,6120,1873
20240621,110200,2871882900,6130,6140,6140,6130,1554
20240621,110100,2862356710,6130,6140,6140,6130,2453
20240621,110000,2847318550,6140,6150,6150,6140,1346
20240621,105900,2839052650,6150,6140,6150,6140,2158
20240621,105800,2825802430,6140,6140,6150,6140,954
20240621,105700,2819940870,6140,6140,6140,6140,2
20240621,105600,2819928590,6140,6140,6150,6130,1906
20240621,105500,2808235360,6140,6120,6150,6120,726
20240621,105400,2803783710,6120,6130,6130,6120,418
20240621,105300,2801224750,6140,6130,6140,6130,1220
20240621,105200,2793746080,6130,6140,6140,6130,1442
20240621,105100,2784900740,6140,6130,6140,6130,504
20240621,105000,2781811180,6130,6150,6150,6130,4692
20240621,104900,2753041070,6150,6160,6160,6150,9591
20240621,104800,2693960840,6160,6170,6170,6160,2989
20240621,104700,2675547930,6180,6180,6180,6180,154
20240621,104600,2674596210,6170,6170,6170,6170,925
20240621,104500,2668888960,6170,6130,6170,6130,1773
20240621,104400,2657967050,6150,6150,6150,6150,2
20240621,104300,2657954750,6130,6160,6160,6130,1671
20240621,104200,2647685600,6160,6160,6170,6150,84
20240621,104100,2647167370,6160,6170,6170,6160,920
20240621,104000,2641498140,6170,6170,6170,6170,153
20240621,103900,2640554130,6170,6170,6170,6160,1058
20240621,103800,2634031410,6170,6190,6200,6170,9461
20240621,103700,2575470470,6190,6170,6190,6170,4105
20240621,103600,2550128820,6170,6170,6170,6160,258
20240621,103500,2548538980,6170,6170,6170,6160,1790
20240621,103400,2537494690,6170,6160,6170,6160,752
20240621,103300,2532862350,6130,6160,6160,6130,16198
20240621,103200,2433561680,6160,6150,6160,6140,702
20240621,103100,2429249740,6140,6170,6170,6140,4140
20240621,103000,2403789670,6170,6160,6170,6160,1253
20240621,102900,2396069400,6160,6160,6170,6160,1231
20240621,102800,2388485890,6160,6160,6170,6160,1222
20240621,102700,2380956910,6170,6170,6170,6170,111
20240621,102600,2380272040,6170,6170,6170,6160,1333
20240621,102500,2372047450,6170,6170,6170,6160,218
20240621,102400,2370703690,6160,6150,6170,6150,367
20240621,102300,2368443320,6150,6160,6160,6150,115
20240621,102200,2367736000,6160,6170,6170,6160,15
20240621,102100,2367643500,6170,6160,6170,6130,3750
20240621,102000,2344596170,6160,6170,6170,6160,24
20240621,101900,2344448120,6170,6140,6170,6140,6800
20240621,101800,2302565320,6140,6150,6150,6140,1407
20240621,101700,2293923630,6150,6160,6160,6150,2523
20240621,101600,2278401880,6160,6170,6170,6150,340
20240621,101500,2276307320,6170,6150,6170,6150,317
20240621,101400,2274357550,6140,6170,6170,6140,423
20240621,101300,2271753910,6170,6170,6180,6140,2117
20240621,101200,2258721110,6170,6160,6170,6160,4025
20240621,101100,2233891000,6170,6180,6190,6170,2969
20240621,101000,2215558660,6180,6180,6190,6180,1501
20240621,100900,2206270170,6190,6190,6200,6180,2539
20240621,100800,2190542440,6200,6190,6200,6190,9365
20240621,100700,2132509360,6190,6190,6190,6180,6345
20240621,100600,2093272340,6190,6170,6200,6170,13786
20240621,100500,2007986480,6170,6160,6170,6160,1751
20240621,100400,1997188140,6170,6130,6170,6130,5430
20240621,100300,1963761900,6130,6140,6140,6130,1463
20240621,100200,1954789420,6140,6140,6140,6130,171
20240621,100100,1953739520,6140,6120,6140,6110,1527
20240621,100000,1944384700,6130,6120,6130,6110,441
20240621,095900,1941685660,6120,6130,6130,6110,647
20240621,095800,1937732360,6130,6120,6130,6090,10094
20240621,095700,1876124490,6100,6110,6120,6100,6070
20240621,095600,1839085760,6120,6130,6130,6120,127
20240621,095500,1838308480,6110,6130,6130,6110,3274
20240621,095400,1818294250,6130,6130,6130,6130,510
20240621,095300,1815167950,6130,6110,6130,6110,121
20240621,095200,1814428420,6110,6120,6130,6100,8676
20240621,095100,1761437580,6120,6120,6120,6120,170
20240621,095000,1760397180,6130,6130,6130,6130,6
20240621,094900,1760360400,6130,6130,6130,6110,1451
20240621,094800,1751485060,6130,6130,6150,6120,939
20240621,094700,1745735440,6130,6160,6160,6130,1186
20240621,094600,1738459430,6160,6110,6160,6110,4640
20240621,094500,1709999470,6110,6110,6120,6110,1877
20240621,094400,1698530660,6120,6110,6120,6110,750
20240621,094300,1693947530,6120,6130,6130,6110,824
20240621,094200,1688905010,6120,6130,6130,6120,907
20240621,094100,1683352550,6120,6130,6130,6120,483
20240621,094000,1680394520,6130,6140,6150,6130,2843
20240621,093900,1662919330,6140,6110,6140,6110,7494
20240621,093800,1617048830,6120,6110,6120,6090,2803
20240621,093700,1599973000,6090,6110,6110,6090,13739
20240621,093600,1516154640,6110,6110,6110,6110,1313
20240621,093500,1508132210,6110,6130,6140,6100,3500
20240621,093400,1486749510,6120,6120,6130,6110,2591
20240621,093300,1470899350,6100,6140,6140,6100,7515
20240621,093200,1424933120,6140,6150,6150,6120,3416
20240621,093100,1403993640,6140,6150,6160,6140,1542
20240621,093000,1394511510,6160,6170,6170,6150,1535
20240621,092900,1385069070,6160,6160,6170,6150,3053
20240621,092800,1366281230,6160,6170,6170,6150,2842
20240621,092700,1348775380,6160,6170,6170,6160,4088
20240621,092600,1323585960,6160,6170,6180,6160,3752
20240621,092500,1300462140,6180,6190,6190,6170,13373
20240621,092400,1217900930,6190,6190,6200,6180,11210
20240621,092300,1148500420,6190,6190,6200,6180,11860
20240621,092200,1075144190,6190,6180,6200,6170,12160
20240621,092100,999938640,6180,6150,6190,6150,7883
20240621,092000,951297920,6160,6150,6160,6140,6569
20240621,091900,910905650,6150,6140,6150,6130,2476
20240621,091800,895703210,6140,6120,6150,6120,6837
20240621,091700,853733490,6120,6120,6140,6100,7078
20240621,091600,810367740,6110,6110,6130,6080,2348
20240621,091500,796060550,6100,6110,6110,6090,1895
20240621,091400,784501110,6110,6100,6130,6100,6120
20240621,091300,747113710,6110,6100,6110,6090,9195
20240621,091200,691066010,6100,6100,6110,6080,2273
20240621,091100,677221550,6100,6110,6110,6090,5259
20240621,091000,645138220,6120,6140,6140,6110,2848
20240621,090900,627691550,6140,6130,6140,6110,3220
20240621,090800,607959430,6130,6110,6140,6070,11616
20240621,090700,536929280,6110,6110,6120,6100,2513
20240621,090600,521575270,6110,6130,6130,6060,8919
20240621,090500,467058790,6130,6120,6140,6120,5933
20240621,090400,430695840,6120,6070,6140,6040,14076
20240621,090300,344576330,6070,6030,6070,6020,10026
20240621,090200,284113770,6030,6080,6080,6030,20724
20240621,090100,158864670,6090,6070,6100,6050,5213
20240621,090000,127226080,6080,6090,6110,6080,14856