stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190000,2229141225,4910,4910,4910,4910,8271
20230615,185900,2229141225,4910,4910,4910,4910,0
20230615,185800,2229141225,4910,4910,4910,4910,0
20230615,185700,2229141225,4910,4910,4910,4910,0
20230615,185600,2229141225,4910,4910,4910,4910,0
20230615,185500,2229141225,4910,4910,4910,4910,0
20230615,185400,2229141225,4910,4910,4910,4910,0
20230615,185300,2229141225,4910,4910,4910,4910,0
20230615,185200,2229141225,4910,4910,4910,4910,0
20230615,185100,2229141225,4910,4910,4910,4910,0
20230615,185000,2229141225,4910,4910,4910,4910,0
20230615,184900,2229141225,4910,4910,4910,4910,0
20230615,184800,2229141225,4910,4910,4910,4910,0
20230615,184700,2229141225,4910,4910,4910,4910,0
20230615,184600,2229141225,4910,4910,4910,4910,0
20230615,184500,2229141225,4910,4910,4910,4910,0
20230615,184400,2229141225,4910,4910,4910,4910,0
20230615,184300,2229141225,4910,4910,4910,4910,0
20230615,184200,2229141225,4910,4910,4910,4910,0
20230615,184100,2229141225,4910,4910,4910,4910,0
20230615,184000,2229141225,4910,4910,4910,4910,0
20230615,183900,2229141225,4910,4910,4910,4910,0
20230615,183800,2229141225,4910,4910,4910,4910,0
20230615,183700,2229141225,4910,4910,4910,4910,0
20230615,183600,2229141225,4910,4910,4910,4910,0
20230615,183500,2229141225,4910,4910,4910,4910,0
20230615,183400,2229141225,4910,4910,4910,4910,0
20230615,183300,2229141225,4910,4910,4910,4910,0
20230615,183200,2229141225,4910,4910,4910,4910,0
20230615,183100,2229141225,4910,4910,4910,4910,0
20230615,183000,2229141225,4910,4910,4910,4910,8271
20230615,182900,2229141225,4910,4910,4910,4910,0
20230615,182800,2229141225,4910,4910,4910,4910,0
20230615,182700,2229141225,4910,4910,4910,4910,0
20230615,182600,2229141225,4910,4910,4910,4910,0
20230615,182500,2229141225,4910,4910,4910,4910,0
20230615,182400,2229141225,4910,4910,4910,4910,0
20230615,182300,2229141225,4910,4910,4910,4910,0
20230615,182200,2229141225,4910,4910,4910,4910,0
20230615,182100,2229141225,4910,4910,4910,4910,0
20230615,182000,2229141225,4910,4910,4910,4910,0
20230615,181900,2229141225,4910,4910,4910,4910,0
20230615,181800,2229141225,4910,4910,4910,4910,0
20230615,181700,2229141225,4910,4910,4910,4910,0
20230615,181600,2229141225,4910,4910,4910,4910,0
20230615,181500,2229141225,4910,4910,4910,4910,0
20230615,181400,2229141225,4910,4910,4910,4910,0
20230615,181300,2229141225,4910,4910,4910,4910,0
20230615,181200,2229141225,4910,4910,4910,4910,0
20230615,181100,2229141225,4910,4910,4910,4910,0
20230615,181000,2229141225,4910,4910,4910,4910,0
20230615,180900,2229141225,4910,4910,4910,4910,0
20230615,180800,2229141225,4910,4910,4910,4910,0
20230615,180700,2229141225,4910,4910,4910,4910,0
20230615,180600,2229141225,4910,4910,4910,4910,0
20230615,180500,2229141225,4910,4910,4910,4910,0
20230615,180400,2229141225,4910,4910,4910,4910,0
20230615,180300,2229141225,4910,4910,4910,4910,0
20230615,180200,2229141225,4910,4910,4910,4910,0
20230615,180100,2229141225,4910,4910,4910,4910,0
20230615,180000,2229141225,4910,4910,4910,4910,8271
20230615,175900,2229141225,4910,4910,4910,4910,0
20230615,175800,2229141225,4910,4910,4910,4910,0
20230615,175700,2229141225,4910,4910,4910,4910,0
20230615,175600,2229141225,4910,4910,4910,4910,0
20230615,175500,2229141225,4910,4910,4910,4910,0
20230615,175400,2229141225,4910,4910,4910,4910,0
20230615,175300,2229141225,4910,4910,4910,4910,0
20230615,175200,2229141225,4910,4910,4910,4910,0
20230615,175100,2229141225,4910,4910,4910,4910,0
20230615,175000,2229141225,4910,4910,4910,4910,0
20230615,174900,2229141225,4910,4910,4910,4910,0
20230615,174800,2229141225,4910,4910,4910,4910,0
20230615,174700,2229141225,4910,4910,4910,4910,0
20230615,174600,2229141225,4910,4910,4910,4910,0
20230615,174500,2229141225,4910,4910,4910,4910,0
20230615,174400,2229141225,4910,4910,4910,4910,0
20230615,174300,2229141225,4910,4910,4910,4910,0
20230615,174200,2229141225,4910,4910,4910,4910,0
20230615,174100,2229141225,4910,4910,4910,4910,0
20230615,174000,2229141225,4910,4910,4910,4910,0
20230615,173900,2229141225,4910,4910,4910,4910,0
20230615,173800,2229141225,4910,4910,4910,4910,0
20230615,173700,2229141225,4910,4910,4910,4910,0
20230615,173600,2229141225,4910,4910,4910,4910,0
20230615,173500,2229141225,4910,4910,4910,4910,0
20230615,173400,2229141225,4910,4910,4910,4910,0
20230615,173300,2229141225,4910,4910,4910,4910,0
20230615,173200,2229141225,4910,4910,4910,4910,0
20230615,173100,2229141225,4910,4910,4910,4910,0
20230615,173000,2229141225,4910,4910,4910,4910,8271
20230615,172900,2229141225,4910,4910,4910,4910,0
20230615,172800,2229141225,4910,4910,4910,4910,0
20230615,172700,2229141225,4910,4910,4910,4910,0
20230615,172600,2229141225,4910,4910,4910,4910,0
20230615,172500,2229141225,4910,4910,4910,4910,0
20230615,172400,2229141225,4910,4910,4910,4910,0
20230615,172300,2229141225,4910,4910,4910,4910,0
20230615,172200,2229141225,4910,4910,4910,4910,0
20230615,172100,2229141225,4910,4910,4910,4910,0
20230615,172000,2229141225,4910,4910,4910,4910,0
20230615,171900,2229141225,4910,4910,4910,4910,0
20230615,171800,2229141225,4910,4910,4910,4910,0
20230615,171700,2229141225,4910,4910,4910,4910,0
20230615,171600,2229141225,4910,4910,4910,4910,0
20230615,171500,2229141225,4910,4910,4910,4910,0
20230615,171400,2229141225,4910,4910,4910,4910,0
20230615,171300,2229141225,4910,4910,4910,4910,0
20230615,171200,2229141225,4910,4910,4910,4910,0
20230615,171100,2229141225,4910,4910,4910,4910,0
20230615,171000,2229141225,4910,4910,4910,4910,0
20230615,170900,2229141225,4910,4910,4910,4910,0
20230615,170800,2229141225,4910,4910,4910,4910,0
20230615,170700,2229141225,4910,4910,4910,4910,0
20230615,170600,2229141225,4910,4910,4910,4910,0
20230615,170500,2229141225,4910,4910,4910,4910,0
20230615,170400,2229141225,4910,4910,4910,4910,0
20230615,170300,2229141225,4910,4910,4910,4910,0
20230615,170200,2229141225,4910,4910,4910,4910,0
20230615,170100,2229141225,4910,4910,4910,4910,0
20230615,170000,2229141225,4910,4910,4910,4910,8271
20230615,165900,2229141225,4910,4910,4910,4910,0
20230615,165800,2229141225,4910,4910,4910,4910,0
20230615,165700,2229141225,4910,4910,4910,4910,0
20230615,165600,2229141225,4910,4910,4910,4910,0
20230615,165500,2229141225,4910,4910,4910,4910,0
20230615,165400,2229141225,4910,4910,4910,4910,0
20230615,165300,2229141225,4910,4910,4910,4910,0
20230615,165200,2229141225,4910,4910,4910,4910,0
20230615,165100,2229141225,4910,4910,4910,4910,0
20230615,165000,2229141225,4910,4910,4910,4910,0
20230615,164900,2229141225,4910,4910,4910,4910,0
20230615,164800,2229141225,4910,4910,4910,4910,0
20230615,164700,2229141225,4910,4910,4910,4910,0
20230615,164600,2229141225,4910,4910,4910,4910,0
20230615,164500,2229141225,4910,4910,4910,4910,0
20230615,164400,2229141225,4910,4910,4910,4910,0
20230615,164300,2229141225,4910,4910,4910,4910,0
20230615,164200,2229141225,4910,4910,4910,4910,0
20230615,164100,2229141225,4910,4910,4910,4910,0
20230615,164000,2229141225,4910,4910,4910,4910,0
20230615,163900,2229141225,4910,4910,4910,4910,0
20230615,163800,2229141225,4910,4910,4910,4910,0
20230615,163700,2229141225,4910,4910,4910,4910,0
20230615,163600,2229141225,4910,4910,4910,4910,0
20230615,163500,2229141225,4910,4910,4910,4910,0
20230615,163400,2229141225,4910,4910,4910,4910,0
20230615,163300,2229141225,4910,4910,4910,4910,0
20230615,163200,2229141225,4910,4910,4910,4910,0
20230615,163100,2229141225,4910,4910,4910,4910,0
20230615,163000,2229141225,4910,4910,4910,4910,8271
20230615,162900,2229141225,4910,4910,4910,4910,0
20230615,162800,2229141225,4910,4910,4910,4910,0
20230615,162700,2229141225,4910,4910,4910,4910,0
20230615,162600,2229141225,4910,4910,4910,4910,0
20230615,162500,2229141225,4910,4910,4910,4910,0
20230615,162400,2229141225,4910,4910,4910,4910,0
20230615,162300,2229141225,4910,4910,4910,4910,0
20230615,162200,2229141225,4910,4910,4910,4910,0
20230615,162100,2229141225,4910,4910,4910,4910,0
20230615,162000,2229141225,4910,4910,4910,4910,0
20230615,161900,2229141225,4910,4910,4910,4910,0
20230615,161800,2229141225,4910,4910,4910,4910,0
20230615,161700,2229141225,4910,4910,4910,4910,0
20230615,161600,2229141225,4910,4910,4910,4910,0
20230615,161500,2229141225,4910,4910,4910,4910,0
20230615,161400,2229141225,4910,4910,4910,4910,0
20230615,161300,2229141225,4910,4910,4910,4910,0
20230615,161200,2229141225,4910,4910,4910,4910,0
20230615,161100,2229141225,4910,4910,4910,4910,0
20230615,161000,2229141225,4910,4910,4910,4910,0
20230615,160900,2229141225,4910,4910,4910,4910,0
20230615,160800,2229141225,4910,4910,4910,4910,0
20230615,160700,2229141225,4910,4910,4910,4910,0
20230615,160600,2229141225,4910,4910,4910,4910,0
20230615,160500,2229141225,4910,4910,4910,4910,0
20230615,160400,2229141225,4910,4910,4910,4910,0
20230615,160300,2229141225,4910,4910,4910,4910,0
20230615,160200,2229141225,4910,4910,4910,4910,0
20230615,160100,2229141225,4910,4910,4910,4910,0
20230615,160000,2229141225,4910,4910,4910,4910,8271
20230615,155900,2229141225,4910,4910,4910,4910,0
20230615,155800,2229141225,4910,4910,4910,4910,0
20230615,155700,2229141225,4910,4910,4910,4910,0
20230615,155600,2229141225,4910,4910,4910,4910,0
20230615,155500,2229141225,4910,4910,4910,4910,0
20230615,155400,2229141225,4910,4910,4910,4910,0
20230615,155300,2229141225,4910,4910,4910,4910,0
20230615,155200,2229141225,4910,4910,4910,4910,0
20230615,155100,2229141225,4910,4910,4910,4910,0
20230615,155000,2229141225,4910,4910,4910,4910,0
20230615,154900,2229141225,4910,4910,4910,4910,0
20230615,154800,2229141225,4910,4910,4910,4910,0
20230615,154700,2229141225,4910,4910,4910,4910,0
20230615,154600,2229141225,4910,4910,4910,4910,0
20230615,154500,2229141225,4910,4910,4910,4910,0
20230615,154400,2229141225,4910,4910,4910,4910,0
20230615,154300,2229141225,4910,4910,4910,4910,0
20230615,154200,2229141225,4910,4910,4910,4910,0
20230615,154100,2229141225,4910,4910,4910,4910,0
20230615,154000,2229141225,4910,4910,4910,4910,0
20230615,153900,2229141225,4910,4910,4910,4910,0
20230615,153800,2229141225,4910,4910,4910,4910,0
20230615,153700,2229141225,4910,4910,4910,4910,0
20230615,153600,2229141225,4910,4910,4910,4910,0
20230615,153500,2229141225,4910,4910,4910,4910,0
20230615,153400,2229141225,4910,4910,4910,4910,0
20230615,153300,2229141225,4910,4910,4910,4910,0
20230615,153200,2229141225,4910,4910,4910,4910,0
20230615,153100,2229141225,4910,4910,4910,4910,0
20230615,153000,2229141225,4910,4910,4910,4910,16542
20230615,152900,2188530615,4840,4840,4840,4840,0
20230615,152800,2188530615,4840,4840,4840,4840,0
20230615,152700,2188530615,4840,4840,4840,4840,0
20230615,152600,2188530615,4840,4840,4840,4840,0
20230615,152500,2188530615,4840,4840,4840,4840,0
20230615,152400,2188530615,4840,4840,4840,4840,0
20230615,152300,2188530615,4840,4840,4840,4840,0
20230615,152200,2188530615,4840,4840,4840,4840,0
20230615,152100,2188530615,4840,4840,4840,4840,0
20230615,152000,2188530615,4840,4840,4840,4840,0
20230615,151900,2188530615,4840,4840,4840,4830,2966
20230615,151800,2174187970,4840,4845,4845,4835,803
20230615,151700,2170298815,4845,4845,4845,4845,194
20230615,151600,2169358885,4850,4845,4850,4845,979
20230615,151500,2164615370,4845,4845,4845,4845,198
20230615,151400,2163656060,4845,4850,4850,4830,2093
20230615,151300,2153540340,4850,4840,4850,4840,54
20230615,151200,2153278460,4850,4845,4850,4845,5
20230615,151100,2153254220,4850,4830,4850,4825,2372
20230615,151000,2141798440,4825,4830,4830,4825,352
20230615,150900,2140098530,4830,4830,4830,4830,150
20230615,150800,2139374030,4825,4820,4825,4820,410
20230615,150700,2137396625,4820,4830,4830,4820,2873
20230615,150600,2123546340,4830,4825,4830,4820,738
20230615,150500,2119986435,4825,4825,4830,4825,801
20230615,150400,2116121100,4830,4830,4830,4830,2
20230615,150300,2116111440,4825,4825,4825,4825,1152
20230615,150200,2110553040,4830,4830,4840,4825,859
20230615,150100,2106401970,4835,4840,4840,4830,239
20230615,150000,2105247245,4850,4835,4855,4825,1153
20230615,145900,2099656010,4845,4835,4845,4835,1300
20230615,145800,2093363400,4840,4845,4845,4830,637
20230615,145700,2090286160,4845,4820,4845,4820,783
20230615,145600,2086498215,4825,4830,4830,4825,385
20230615,145500,2084638715,4830,4820,4830,4820,110
20230615,145400,2084107465,4830,4825,4830,4815,1371
20230615,145300,2077501805,4820,4820,4825,4815,1167
20230615,145200,2071877560,4825,4825,4825,4820,462
20230615,145100,2069649510,4825,4830,4835,4825,1010
20230615,145000,2064773525,4830,4830,4830,4830,70
20230615,144900,2064435425,4830,4830,4830,4830,258
20230615,144800,2063189285,4830,4825,4830,4825,25
20230615,144700,2063068555,4830,4830,4835,4830,857
20230615,144600,2058929240,4830,4830,4835,4830,1050
20230615,144500,2053857735,4830,4830,4830,4830,65
20230615,144400,2053543785,4825,4820,4825,4820,956
20230615,144300,2048934120,4820,4810,4820,4810,872
20230615,144200,2044735470,4820,4805,4820,4805,281
20230615,144100,2043383345,4805,4815,4820,4805,2626
20230615,144000,2030749970,4815,4815,4820,4815,730
20230615,143900,2027232000,4815,4810,4815,4810,255
20230615,143800,2026004335,4805,4800,4815,4800,167
20230615,143700,2025202020,4815,4815,4815,4800,462
20230615,143600,2022979835,4815,4815,4815,4815,50
20230615,143500,2022739085,4825,4820,4825,4800,398
20230615,143400,2020824675,4820,4775,4820,4775,337
20230615,143300,2019208845,4770,4770,4775,4770,1426
20230615,143200,2012405475,4770,4825,4825,4770,4679
20230615,143100,1990025230,4825,4825,4825,4800,1055
20230615,143000,1984952430,4825,4830,4830,4820,1244
20230615,142900,1978950115,4830,4835,4835,4830,323
20230615,142800,1977388555,4835,4835,4840,4835,1051
20230615,142700,1972306780,4840,4830,4840,4820,1526
20230615,142600,1964936105,4830,4835,4840,4830,967
20230615,142500,1960263290,4830,4845,4845,4830,599
20230615,142400,1957366055,4845,4815,4845,4815,2017
20230615,142300,1947610215,4815,4805,4820,4800,940
20230615,142200,1943080800,4805,4795,4805,4780,2066
20230615,142100,1933179145,4795,4785,4810,4785,463
20230615,142000,1930960735,4780,4810,4810,4780,2268
20230615,141900,1920078935,4810,4830,4835,4805,2632
20230615,141800,1907406390,4825,4800,4825,4745,10215
20230615,141700,1858605640,4800,4775,4810,4770,10405
20230615,141600,1808673450,4775,4755,4805,4750,10307
20230615,141500,1759463095,4755,4665,4755,4645,14489
20230615,141400,1691523575,4665,4730,4800,4595,25843
20230615,141300,1569857290,4710,5060,5200,4540,151022
20230615,141200,823096240,5060,4990,5100,4990,21782
20230615,141100,713064895,4985,4980,4985,4980,1722
20230615,141000,704483045,4980,4980,4980,4980,0
20230615,140900,704483045,4980,4970,4980,4970,1621
20230615,140800,696414145,4970,4970,4970,4970,632
20230615,140700,693273105,4980,4980,4980,4980,46
20230615,140600,693044025,4980,4970,4980,4970,673
20230615,140500,689696505,4970,4970,4970,4970,18
20230615,140400,689607045,4965,4965,4965,4965,374
20230615,140300,687750135,4970,4970,4970,4965,313
20230615,140200,686194535,4970,4975,4975,4970,450
20230615,140100,683957635,4975,4975,4975,4975,1697
20230615,140000,675515060,4975,4970,4975,4970,141
20230615,135900,674814285,4970,4970,4970,4970,141
20230615,135800,674113515,4970,4970,4970,4970,0
20230615,135700,674113515,4970,4970,4970,4970,364
20230615,135600,672304435,4975,4975,4975,4975,0
20230615,135500,672304435,4975,4975,4975,4975,10
20230615,135400,672254685,4975,4975,4975,4975,12
20230615,135300,672194985,4975,4970,4975,4965,386
20230615,135200,670275685,4975,4975,4975,4975,0
20230615,135100,670275685,4975,4975,4975,4975,0
20230615,135000,670275685,4975,4975,4975,4975,1
20230615,134900,670270710,4950,4955,4955,4950,1000
20230615,134800,665317255,4960,4970,4975,4960,453
20230615,134700,663068260,4975,4975,4975,4975,2
20230615,134600,663058310,4970,4975,4975,4970,250
20230615,134500,661815560,4975,4975,4975,4975,2
20230615,134400,661805610,4970,4975,4975,4970,218
20230615,134300,660722145,4970,4970,4970,4970,1
20230615,134200,660717175,4975,4975,4975,4975,130
20230615,134100,660070425,4975,4975,4975,4975,60
20230615,134000,659771925,4975,4975,4975,4975,60
20230615,133900,659473425,4975,4975,4975,4975,0
20230615,133800,659473425,4975,4975,4975,4975,154
20230615,133700,658707275,4975,4975,4975,4975,0
20230615,133600,658707275,4975,4975,4975,4975,121
20230615,133500,658105300,4975,4975,4975,4975,100
20230615,133400,657607800,4980,4980,4980,4980,0
20230615,133300,657607800,4980,4980,4980,4980,0
20230615,133200,657607800,4980,4975,4980,4975,15
20230615,133100,657533105,4980,4965,4980,4965,836
20230615,133000,653378580,4965,4965,4965,4965,0
20230615,132900,653378580,4965,4970,4970,4940,1224
20230615,132800,647331935,4970,4955,4970,4945,1071
20230615,132700,642030880,4970,4970,4970,4970,1
20230615,132600,642025910,4955,4970,4970,4955,65
20230615,132500,641703605,4955,4970,4970,4955,413
20230615,132400,639655690,4975,4975,4975,4975,0
20230615,132300,639655690,4975,4965,4975,4955,1002
20230615,132200,634688035,4975,4970,4975,4970,884
20230615,132100,630292175,4975,4980,4980,4975,113
20230615,132000,629729485,4980,4980,4980,4980,0
20230615,131900,629729485,4980,4980,4980,4980,0
20230615,131800,629729485,4980,4980,4980,4980,90
20230615,131700,629281285,4980,4980,4980,4980,100
20230615,131600,628783285,4980,4975,4985,4945,1565
20230615,131500,621022020,4980,4980,4980,4975,268
20230615,131400,619687405,4980,4980,4980,4980,1
20230615,131300,619682425,4985,4980,4985,4980,1249
20230615,131200,613462400,4985,4980,4985,4980,153
20230615,131100,612700455,4980,4985,4985,4980,530
20230615,131000,610061030,4985,4985,4985,4985,60
20230615,130900,609761930,4985,4985,4985,4980,15
20230615,130800,609687205,4970,4985,4985,4970,1506
20230615,130700,602193595,4985,4980,4985,4980,372
20230615,130600,600341030,4980,4975,4980,4975,29
20230615,130500,600196750,4980,4980,4980,4980,0
20230615,130400,600196750,4980,4980,4980,4980,0
20230615,130300,600196750,4980,4980,4980,4980,151
20230615,130200,599444770,4980,4970,4980,4970,3
20230615,130100,599429845,4980,4975,4980,4975,5
20230615,130000,599404955,4980,4955,4980,4955,533
20230615,125900,596759790,4930,4935,4955,4930,402
20230615,125800,594776995,4940,4940,4940,4940,0
20230615,125700,594776995,4940,4940,4940,4940,0
20230615,125600,594776995,4940,4940,4940,4940,0
20230615,125500,594776995,4940,4940,4940,4940,200
20230615,125400,593788995,4960,4965,4965,4960,815
20230615,125300,589745590,4970,4965,4970,4965,300
20230615,125200,588255100,4970,4945,4970,4945,1520
20230615,125100,580706795,4945,4935,4945,4935,260
20230615,125000,579422355,4935,4920,4935,4920,304
20230615,124900,577922130,4930,4930,4930,4930,15
20230615,124800,577848180,4930,4925,4930,4925,391
20230615,124700,575920980,4925,4915,4925,4915,102
20230615,124600,575418640,4920,4920,4925,4915,1143
20230615,124500,569795130,4920,4925,4925,4920,137
20230615,124400,569120425,4920,4920,4920,4920,19
20230615,124300,569026945,4920,4920,4920,4920,0
20230615,124200,569026945,4920,4925,4925,4920,529
20230615,124100,566423015,4925,4915,4925,4915,8
20230615,124000,566383685,4915,4915,4915,4915,7
20230615,123900,566349280,4930,4915,4930,4915,203
20230615,123800,565351520,4915,4915,4915,4915,0
20230615,123700,565351520,4915,4910,4915,4910,22
20230615,123600,565243495,4910,4910,4910,4910,0
20230615,123500,565243495,4910,4890,4910,4890,6
20230615,123400,565214135,4890,4895,4895,4890,31
20230615,123300,565062440,4910,4910,4910,4910,0
20230615,123200,565062440,4910,4910,4910,4910,101
20230615,123100,564566530,4910,4890,4910,4890,38
20230615,123000,564380690,4885,4885,4885,4885,0
20230615,122900,564380690,4885,4885,4885,4885,0
20230615,122800,564380690,4885,4890,4890,4885,857
20230615,122700,560193705,4885,4895,4895,4885,618
20230615,122600,557170990,4895,4915,4915,4895,1752
20230615,122500,548584750,4915,4915,4915,4915,102
20230615,122400,548083420,4935,4935,4935,4935,0
20230615,122300,548083420,4935,4935,4940,4935,411
20230615,122200,546055130,4935,4935,4935,4935,30
20230615,122100,545907080,4940,4940,4940,4940,1
20230615,122000,545902140,4940,4940,4940,4940,1
20230615,121900,545897200,4910,4910,4910,4910,0
20230615,121800,545897200,4910,4920,4920,4910,919
20230615,121700,541380850,4915,4950,4950,4915,981
20230615,121600,536548035,4950,4955,4955,4950,800
20230615,121500,532587525,4970,4970,4970,4970,0
20230615,121400,532587525,4970,4970,4970,4970,0
20230615,121300,532587525,4970,4970,4970,4970,0
20230615,121200,532587525,4970,4970,4970,4970,1
20230615,121100,532582555,4950,4950,4950,4950,528
20230615,121000,529968955,4950,4950,4950,4950,10
20230615,120900,529919455,4950,4950,4950,4950,0
20230615,120800,529919455,4950,4950,4950,4950,0
20230615,120700,529919455,4950,4960,4960,4950,330
20230615,120600,528284125,4960,4965,4970,4960,290
20230615,120500,526843335,4960,4960,4960,4960,50
20230615,120400,526595335,4960,4960,4960,4960,61
20230615,120300,526292775,4960,4955,4960,4955,515
20230615,120200,523739870,4955,4955,4955,4955,204
20230615,120100,522729050,4950,4950,4950,4950,100
20230615,120000,522234050,4925,4925,4925,4925,105
20230615,115900,521716925,4925,4925,4925,4925,101
20230615,115800,521219500,4950,4950,4950,4950,0
20230615,115700,521219500,4950,4950,4950,4950,0
20230615,115600,521219500,4950,4950,4950,4950,140
20230615,115500,520526500,4950,4950,4950,4950,241
20230615,115400,519333550,4950,4930,4950,4910,991
20230615,115300,514456175,4930,4955,4955,4930,59
20230615,115200,514165280,4930,4955,4955,4930,110
20230615,115100,513622730,4955,4955,4955,4955,0
20230615,115000,513622730,4955,4955,4955,4955,0
20230615,114900,513622730,4955,4955,4955,4955,0
20230615,114800,513622730,4955,4955,4955,4955,1
20230615,114700,513617775,4925,4945,4960,4925,601
20230615,114600,510643190,4945,4940,4945,4940,1001
20230615,114500,505696720,4940,4940,4940,4940,0
20230615,114400,505696720,4940,4920,4940,4920,45
20230615,114300,505474480,4940,4940,4940,4940,100
20230615,114200,504980480,4945,4945,4945,4945,0
20230615,114100,504980480,4945,4945,4945,4945,2
20230615,114000,504970590,4945,4945,4945,4945,0
20230615,113900,504970590,4945,4945,4945,4945,50
20230615,113800,504723340,4945,4945,4945,4945,281
20230615,113700,503333795,4950,4910,4950,4910,923
20230615,113600,498792480,4910,4910,4910,4910,451
20230615,113500,496578070,4910,4910,4910,4910,100
20230615,113400,496087070,4910,4910,4910,4910,0
20230615,113300,496087070,4910,4910,4910,4910,0
20230615,113200,496087070,4910,4910,4910,4910,120
20230615,113100,495497870,4910,4910,4910,4910,412
20230615,113000,493474950,4910,4910,4910,4910,100
20230615,112900,492983950,4900,4900,4900,4900,81
20230615,112800,492587050,4900,4900,4900,4900,3
20230615,112700,492572350,4895,4900,4900,4895,220
20230615,112600,491495200,4900,4900,4900,4900,10
20230615,112500,491446200,4900,4900,4900,4900,0
20230615,112400,491446200,4900,4900,4900,4895,356
20230615,112300,489702800,4900,4900,4900,4900,101
20230615,112200,489207900,4900,4900,4900,4900,0
20230615,112100,489207900,4900,4900,4900,4900,17
20230615,112000,489124600,4910,4910,4910,4910,400
20230615,111900,487160600,4910,4910,4910,4910,330
20230615,111800,485540300,4910,4910,4910,4910,29
20230615,111700,485397910,4910,4910,4910,4910,0
20230615,111600,485397910,4910,4895,4910,4895,501
20230615,111500,482945500,4895,4895,4895,4895,303
20230615,111400,481462315,4895,4895,4895,4895,0
20230615,111300,481462315,4895,4895,4895,4895,0
20230615,111200,481462315,4895,4890,4895,4890,513
20230615,111100,478953430,4895,4900,4900,4895,1296
20230615,111000,472608025,4900,4910,4910,4900,7
20230615,110900,472573715,4900,4920,4920,4900,245
20230615,110800,471372365,4920,4910,4920,4900,1117
20230615,110700,465897195,4900,4905,4905,4900,182
20230615,110600,465004820,4900,4905,4910,4900,1208
20230615,110500,459079800,4910,4920,4920,4910,67
20230615,110400,458750730,4910,4910,4910,4910,0
20230615,110300,458750730,4910,4910,4910,4910,25
20230615,110200,458627980,4910,4905,4910,4905,141
20230615,110100,457935875,4905,4905,4910,4905,586
20230615,110000,455061495,4905,4905,4905,4905,42
20230615,105900,454855485,4905,4905,4905,4905,0
20230615,105800,454855485,4905,4905,4905,4905,538
20230615,105700,452216595,4905,4910,4910,4905,12
20230615,105600,452157725,4905,4935,4935,4905,1161
20230615,105500,446460965,4935,4935,4935,4935,148
20230615,105400,445730585,4935,4930,4935,4930,330
20230615,105300,444103585,4935,4920,4935,4920,30
20230615,105200,443955935,4920,4910,4920,4910,21
20230615,105100,443852815,4910,4910,4910,4910,20
20230615,105000,443754615,4910,4910,4910,4910,472
20230615,104900,441437095,4910,4910,4910,4910,7
20230615,104800,441402725,4910,4910,4910,4910,109
20230615,104700,440867535,4915,4915,4915,4915,449
20230615,104600,438660700,4915,4915,4915,4915,201
20230615,104500,437672785,4910,4925,4925,4910,261
20230615,104400,436387510,4910,4915,4915,4910,1105
20230615,104300,430958800,4915,4915,4915,4915,0
20230615,104200,430958800,4915,4915,4915,4915,188
20230615,104100,430034780,4915,4915,4915,4915,50
20230615,104000,429789030,4915,4915,4915,4915,0
20230615,103900,429789030,4915,4915,4915,4915,30
20230615,103800,429641580,4915,4915,4915,4915,13
20230615,103700,429577685,4915,4930,4930,4915,566
20230615,103600,426794805,4930,4910,4930,4910,6
20230615,103500,426765325,4910,4930,4930,4910,18
20230615,103400,426676910,4910,4910,4910,4910,16
20230615,103300,426598350,4910,4910,4910,4910,537
20230615,103200,423961680,4910,4910,4910,4910,1454
20230615,103100,416822540,4910,4910,4910,4910,19
20230615,103000,416729250,4910,4915,4915,4910,529
20230615,102900,414129345,4915,4920,4920,4915,1199
20230615,102800,408236190,4920,4915,4920,4915,14
20230615,102700,408167355,4915,4925,4925,4915,130
20230615,102600,407527405,4930,4930,4930,4930,11
20230615,102500,407473175,4915,4925,4925,4915,2217
20230615,102400,396561975,4925,4925,4925,4925,220
20230615,102300,395478475,4925,4925,4925,4925,163
20230615,102200,394675700,4925,4925,4925,4925,1
20230615,102100,394670775,4925,4925,4925,4925,367
20230615,102000,392863300,4925,4925,4925,4925,11
20230615,101900,392809125,4925,4925,4925,4925,26
20230615,101800,392681075,4925,4930,4930,4925,293
20230615,101700,391236695,4940,4935,4940,4930,428
20230615,101600,389124930,4945,4930,4945,4930,130
20230615,101500,388482530,4930,4930,4930,4930,1
20230615,101400,388477600,4930,4930,4930,4930,0
20230615,101300,388477600,4930,4930,4930,4930,0
20230615,101200,388477600,4930,4930,4930,4930,167
20230615,101100,387654290,4925,4925,4930,4925,229
20230615,101000,386526440,4925,4925,4930,4925,78
20230615,100900,386142140,4930,4930,4930,4930,0
20230615,100800,386142140,4930,4930,4930,4930,108
20230615,100700,385609700,4925,4930,4930,4925,2069
20230615,100600,375418740,4930,4935,4935,4930,857
20230615,100500,371193190,4935,4935,4935,4935,10
20230615,100400,371143840,4930,4930,4930,4930,33
20230615,100300,370981150,4950,4935,4950,4930,1510
20230615,100200,363533050,4940,4935,4940,4935,291
20230615,100100,362095965,4935,4935,4935,4935,842
20230615,100000,357940695,4935,4940,4940,4935,183
20230615,095900,357037585,4935,4935,4935,4935,142
20230615,095800,356336815,4940,4940,4940,4940,1297
20230615,095700,349929635,4940,4945,4945,4940,1015
20230615,095600,344915460,4945,4950,4950,4945,1717
20230615,095500,336421260,4945,4945,4945,4945,1218
20230615,095400,330398250,4945,4945,4945,4945,1272
20230615,095300,324108210,4950,4950,4950,4945,130
20230615,095200,323464730,4950,4945,4950,4945,1127
20230615,095100,317888155,4950,4960,4960,4950,2129
20230615,095000,307339530,4960,4960,4960,4960,6
20230615,094900,307309770,4960,4970,4970,4960,1162
20230615,094800,301538425,4970,4970,4975,4970,516
20230615,094700,298972330,4970,4970,4970,4970,200
20230615,094600,297978330,4970,4980,4980,4970,856
20230615,094500,293717960,4965,4980,4980,4965,51
20230615,094400,293464730,4965,4965,4965,4955,423
20230615,094300,291364635,4970,4970,4970,4970,10
20230615,094200,291314935,4985,4980,4985,4980,52
20230615,094100,291055720,4980,4980,4980,4980,2740
20230615,094000,277410520,4980,4955,4980,4950,5578
20230615,093900,249789495,4955,4980,4980,4955,1116
20230615,093800,244250220,4985,4985,4985,4985,1024
20230615,093700,239145580,4985,4980,4985,4980,1118
20230615,093600,233576955,4980,4980,4980,4980,126
20230615,093500,232949475,4980,4990,4990,4980,56
20230615,093400,232670315,4990,4990,4990,4985,1023
20230615,093300,227570595,4990,4995,4995,4990,28
20230615,093200,227430860,4995,4995,4995,4990,87
20230615,093100,226996645,4995,5000,5000,4995,708
20230615,093000,223458695,5000,5000,5000,5000,733
20230615,092900,219793695,5000,4995,5000,4995,503
20230615,092800,217280920,4990,4990,4990,4990,347
20230615,092700,215549390,4990,4995,4995,4990,404
20230615,092600,213532925,4995,4995,4995,4995,250
20230615,092500,212284175,4995,4980,4995,4980,50
20230615,092400,212035115,4980,4970,4980,4970,388
20230615,092300,210106745,4970,4970,4970,4970,681
20230615,092200,206722175,4970,4970,4970,4970,812
20230615,092100,202686535,4965,4965,4965,4965,0
20230615,092000,202686535,4965,4995,4995,4965,1176
20230615,091900,196823305,5000,4980,5000,4940,2117
20230615,091800,186321205,4980,4990,5000,4980,6847
20230615,091700,152178615,4990,4995,5000,4990,947
20230615,091600,147448325,4995,4985,4995,4985,2563
20230615,091500,134670655,4985,4975,4985,4975,979
20230615,091400,129796875,4975,4975,4975,4975,201
20230615,091300,128796900,4975,4980,4980,4935,5285
20230615,091200,102550275,4980,4945,4985,4935,6117
20230615,091100,72256060,4945,4945,4955,4945,1434
20230615,091000,65159715,4940,4935,4940,4935,102
20230615,090900,64656340,4940,4920,4940,4920,244
20230615,090800,63452450,4915,4920,4920,4915,562
20230615,090700,60688405,4920,4920,4920,4915,332
20230615,090600,59055125,4915,4920,4935,4905,173
20230615,090500,58205370,4905,4910,4945,4905,1914
20230615,090400,48812945,4910,4950,4950,4910,2262
20230615,090300,37694100,4950,4955,4955,4950,40
20230615,090200,37495950,4925,4955,4955,4925,935
20230615,090100,32873050,4960,4970,4970,4910,1504
20230615,090000,25422185,4970,4970,4985,4970,4715