stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,193700,3271963110,4475,4475,4475,4475,11136
20230612,193600,3271963110,4475,4475,4475,4475,0
20230612,193500,3271963110,4475,4475,4475,4475,0
20230612,193400,3271963110,4475,4475,4475,4475,0
20230612,193300,3271963110,4475,4475,4475,4475,0
20230612,193200,3271963110,4475,4475,4475,4475,0
20230612,193100,3271963110,4475,4475,4475,4475,0
20230612,193000,3271963110,4475,4475,4475,4475,0
20230612,192900,3271963110,4475,4475,4475,4475,0
20230612,192800,3271963110,4475,4475,4475,4475,0
20230612,192700,3271963110,4475,4475,4475,4475,0
20230612,192600,3271963110,4475,4475,4475,4475,0
20230612,192500,3271963110,4475,4475,4475,4475,0
20230612,192400,3271963110,4475,4475,4475,4475,0
20230612,192300,3271963110,4475,4475,4475,4475,0
20230612,192200,3271963110,4475,4475,4475,4475,0
20230612,192100,3271963110,4475,4475,4475,4475,0
20230612,192000,3271963110,4475,4475,4475,4475,0
20230612,191900,3271963110,4475,4475,4475,4475,0
20230612,191800,3271963110,4475,4475,4475,4475,0
20230612,191700,3271963110,4475,4475,4475,4475,0
20230612,191600,3271963110,4475,4475,4475,4475,0
20230612,191500,3271963110,4475,4475,4475,4475,0
20230612,191400,3271963110,4475,4475,4475,4475,0
20230612,191300,3271963110,4475,4475,4475,4475,0
20230612,191200,3271963110,4475,4475,4475,4475,0
20230612,191100,3271963110,4475,4475,4475,4475,0
20230612,191000,3271963110,4475,4475,4475,4475,0
20230612,190900,3271963110,4475,4475,4475,4475,0
20230612,190800,3271963110,4475,4475,4475,4475,0
20230612,190700,3271963110,4475,4475,4475,4475,11136
20230612,190600,3271963110,4475,4475,4475,4475,0
20230612,190500,3271963110,4475,4475,4475,4475,0
20230612,190400,3271963110,4475,4475,4475,4475,0
20230612,190300,3271963110,4475,4475,4475,4475,0
20230612,190200,3271963110,4475,4475,4475,4475,0
20230612,190100,3271963110,4475,4475,4475,4475,0
20230612,190000,3271963110,4475,4475,4475,4475,0
20230612,185900,3271963110,4475,4475,4475,4475,0
20230612,185800,3271963110,4475,4475,4475,4475,0
20230612,185700,3271963110,4475,4475,4475,4475,0
20230612,185600,3271963110,4475,4475,4475,4475,0
20230612,185500,3271963110,4475,4475,4475,4475,0
20230612,185400,3271963110,4475,4475,4475,4475,0
20230612,185300,3271963110,4475,4475,4475,4475,0
20230612,185200,3271963110,4475,4475,4475,4475,0
20230612,185100,3271963110,4475,4475,4475,4475,0
20230612,185000,3271963110,4475,4475,4475,4475,0
20230612,184900,3271963110,4475,4475,4475,4475,0
20230612,184800,3271963110,4475,4475,4475,4475,0
20230612,184700,3271963110,4475,4475,4475,4475,0
20230612,184600,3271963110,4475,4475,4475,4475,0
20230612,184500,3271963110,4475,4475,4475,4475,0
20230612,184400,3271963110,4475,4475,4475,4475,0
20230612,184300,3271963110,4475,4475,4475,4475,0
20230612,184200,3271963110,4475,4475,4475,4475,0
20230612,184100,3271963110,4475,4475,4475,4475,0
20230612,184000,3271963110,4475,4475,4475,4475,0
20230612,183900,3271963110,4475,4475,4475,4475,0
20230612,183800,3271963110,4475,4475,4475,4475,0
20230612,183700,3271963110,4475,4475,4475,4475,11136
20230612,183600,3271963110,4475,4475,4475,4475,0
20230612,183500,3271963110,4475,4475,4475,4475,0
20230612,183400,3271963110,4475,4475,4475,4475,0
20230612,183300,3271963110,4475,4475,4475,4475,0
20230612,183200,3271963110,4475,4475,4475,4475,0
20230612,183100,3271963110,4475,4475,4475,4475,0
20230612,183000,3271963110,4475,4475,4475,4475,0
20230612,182900,3271963110,4475,4475,4475,4475,0
20230612,182800,3271963110,4475,4475,4475,4475,0
20230612,182700,3271963110,4475,4475,4475,4475,0
20230612,182600,3271963110,4475,4475,4475,4475,0
20230612,182500,3271963110,4475,4475,4475,4475,0
20230612,182400,3271963110,4475,4475,4475,4475,0
20230612,182300,3271963110,4475,4475,4475,4475,0
20230612,182200,3271963110,4475,4475,4475,4475,0
20230612,182100,3271963110,4475,4475,4475,4475,0
20230612,182000,3271963110,4475,4475,4475,4475,0
20230612,181900,3271963110,4475,4475,4475,4475,0
20230612,181800,3271963110,4475,4475,4475,4475,0
20230612,181700,3271963110,4475,4475,4475,4475,0
20230612,181600,3271963110,4475,4475,4475,4475,0
20230612,181500,3271963110,4475,4475,4475,4475,0
20230612,181400,3271963110,4475,4475,4475,4475,0
20230612,181300,3271963110,4475,4475,4475,4475,0
20230612,181200,3271963110,4475,4475,4475,4475,0
20230612,181100,3271963110,4475,4475,4475,4475,0
20230612,181000,3271963110,4475,4475,4475,4475,0
20230612,180900,3271963110,4475,4475,4475,4475,0
20230612,180800,3271963110,4475,4475,4475,4475,0
20230612,180700,3271963110,4475,4475,4475,4475,11136
20230612,180600,3271963110,4475,4475,4475,4475,0
20230612,180500,3271963110,4475,4475,4475,4475,0
20230612,180400,3271963110,4475,4475,4475,4475,0
20230612,180300,3271963110,4475,4475,4475,4475,0
20230612,180200,3271963110,4475,4475,4475,4475,0
20230612,180100,3271963110,4475,4475,4475,4475,0
20230612,180000,3271963110,4475,4475,4475,4475,0
20230612,175900,3271963110,4475,4475,4475,4475,0
20230612,175800,3271963110,4475,4475,4475,4475,0
20230612,175700,3271963110,4475,4475,4475,4475,0
20230612,175600,3271963110,4475,4475,4475,4475,0
20230612,175500,3271963110,4475,4475,4475,4475,0
20230612,175400,3271963110,4475,4475,4475,4475,0
20230612,175300,3271963110,4475,4475,4475,4475,0
20230612,175200,3271963110,4475,4475,4475,4475,0
20230612,175100,3271963110,4475,4475,4475,4475,0
20230612,175000,3271963110,4475,4475,4475,4475,0
20230612,174900,3271963110,4475,4475,4475,4475,0
20230612,174800,3271963110,4475,4475,4475,4475,0
20230612,174700,3271963110,4475,4475,4475,4475,0
20230612,174600,3271963110,4475,4475,4475,4475,0
20230612,174500,3271963110,4475,4475,4475,4475,0
20230612,174400,3271963110,4475,4475,4475,4475,0
20230612,174300,3271963110,4475,4475,4475,4475,0
20230612,174200,3271963110,4475,4475,4475,4475,0
20230612,174100,3271963110,4475,4475,4475,4475,0
20230612,174000,3271963110,4475,4475,4475,4475,0
20230612,173900,3271963110,4475,4475,4475,4475,0
20230612,173800,3271963110,4475,4475,4475,4475,0
20230612,173700,3271963110,4475,4475,4475,4475,11136
20230612,173600,3271963110,4475,4475,4475,4475,0
20230612,173500,3271963110,4475,4475,4475,4475,0
20230612,173400,3271963110,4475,4475,4475,4475,0
20230612,173300,3271963110,4475,4475,4475,4475,0
20230612,173200,3271963110,4475,4475,4475,4475,0
20230612,173100,3271963110,4475,4475,4475,4475,0
20230612,173000,3271963110,4475,4475,4475,4475,0
20230612,172900,3271963110,4475,4475,4475,4475,0
20230612,172800,3271963110,4475,4475,4475,4475,0
20230612,172700,3271963110,4475,4475,4475,4475,0
20230612,172600,3271963110,4475,4475,4475,4475,0
20230612,172500,3271963110,4475,4475,4475,4475,0
20230612,172400,3271963110,4475,4475,4475,4475,0
20230612,172300,3271963110,4475,4475,4475,4475,0
20230612,172200,3271963110,4475,4475,4475,4475,0
20230612,172100,3271963110,4475,4475,4475,4475,0
20230612,172000,3271963110,4475,4475,4475,4475,0
20230612,171900,3271963110,4475,4475,4475,4475,0
20230612,171800,3271963110,4475,4475,4475,4475,0
20230612,171700,3271963110,4475,4475,4475,4475,0
20230612,171600,3271963110,4475,4475,4475,4475,0
20230612,171500,3271963110,4475,4475,4475,4475,0
20230612,171400,3271963110,4475,4475,4475,4475,0
20230612,171300,3271963110,4475,4475,4475,4475,0
20230612,171200,3271963110,4475,4475,4475,4475,0
20230612,171100,3271963110,4475,4475,4475,4475,0
20230612,171000,3271963110,4475,4475,4475,4475,0
20230612,170900,3271963110,4475,4475,4475,4475,0
20230612,170800,3271963110,4475,4475,4475,4475,0
20230612,170700,3271963110,4475,4475,4475,4475,11136
20230612,170600,3271963110,4475,4475,4475,4475,0
20230612,170500,3271963110,4475,4475,4475,4475,0
20230612,170400,3271963110,4475,4475,4475,4475,0
20230612,170300,3271963110,4475,4475,4475,4475,0
20230612,170200,3271963110,4475,4475,4475,4475,0
20230612,170100,3271963110,4475,4475,4475,4475,0
20230612,170000,3271963110,4475,4475,4475,4475,0
20230612,165900,3271963110,4475,4475,4475,4475,0
20230612,165800,3271963110,4475,4475,4475,4475,0
20230612,165700,3271963110,4475,4475,4475,4475,0
20230612,165600,3271963110,4475,4475,4475,4475,0
20230612,165500,3271963110,4475,4475,4475,4475,0
20230612,165400,3271963110,4475,4475,4475,4475,0
20230612,165300,3271963110,4475,4475,4475,4475,0
20230612,165200,3271963110,4475,4475,4475,4475,0
20230612,165100,3271963110,4475,4475,4475,4475,0
20230612,165000,3271963110,4475,4475,4475,4475,0
20230612,164900,3271963110,4475,4475,4475,4475,0
20230612,164800,3271963110,4475,4475,4475,4475,0
20230612,164700,3271963110,4475,4475,4475,4475,0
20230612,164600,3271963110,4475,4475,4475,4475,0
20230612,164500,3271963110,4475,4475,4475,4475,0
20230612,164400,3271963110,4475,4475,4475,4475,0
20230612,164300,3271963110,4475,4475,4475,4475,0
20230612,164200,3271963110,4475,4475,4475,4475,0
20230612,164100,3271963110,4475,4475,4475,4475,0
20230612,164000,3271963110,4475,4475,4475,4475,0
20230612,163900,3271963110,4475,4475,4475,4475,0
20230612,163800,3271963110,4475,4475,4475,4475,0
20230612,163700,3271963110,4475,4475,4475,4475,11136
20230612,163600,3271963110,4475,4475,4475,4475,0
20230612,163500,3271963110,4475,4475,4475,4475,0
20230612,163400,3271963110,4475,4475,4475,4475,0
20230612,163300,3271963110,4475,4475,4475,4475,0
20230612,163200,3271963110,4475,4475,4475,4475,0
20230612,163100,3271963110,4475,4475,4475,4475,0
20230612,163000,3271963110,4475,4475,4475,4475,0
20230612,162900,3271963110,4475,4475,4475,4475,0
20230612,162800,3271963110,4475,4475,4475,4475,0
20230612,162700,3271963110,4475,4475,4475,4475,0
20230612,162600,3271963110,4475,4475,4475,4475,0
20230612,162500,3271963110,4475,4475,4475,4475,0
20230612,162400,3271963110,4475,4475,4475,4475,0
20230612,162300,3271963110,4475,4475,4475,4475,0
20230612,162200,3271963110,4475,4475,4475,4475,0
20230612,162100,3271963110,4475,4475,4475,4475,0
20230612,162000,3271963110,4475,4475,4475,4475,0
20230612,161900,3271963110,4475,4475,4475,4475,0
20230612,161800,3271963110,4475,4475,4475,4475,0
20230612,161700,3271963110,4475,4475,4475,4475,0
20230612,161600,3271963110,4475,4475,4475,4475,0
20230612,161500,3271963110,4475,4475,4475,4475,0
20230612,161400,3271963110,4475,4475,4475,4475,0
20230612,161300,3271963110,4475,4475,4475,4475,0
20230612,161200,3271963110,4475,4475,4475,4475,0
20230612,161100,3271963110,4475,4475,4475,4475,0
20230612,161000,3271963110,4475,4475,4475,4475,0
20230612,160900,3271963110,4475,4475,4475,4475,0
20230612,160800,3271963110,4475,4475,4475,4475,0
20230612,160700,3271963110,4475,4475,4475,4475,11136
20230612,160600,3271963110,4475,4475,4475,4475,0
20230612,160500,3271963110,4475,4475,4475,4475,0
20230612,160400,3271963110,4475,4475,4475,4475,0
20230612,160300,3271963110,4475,4475,4475,4475,0
20230612,160200,3271963110,4475,4475,4475,4475,0
20230612,160100,3271963110,4475,4475,4475,4475,0
20230612,160000,3271963110,4475,4475,4475,4475,0
20230612,155900,3271963110,4475,4475,4475,4475,0
20230612,155800,3271963110,4475,4475,4475,4475,0
20230612,155700,3271963110,4475,4475,4475,4475,0
20230612,155600,3271963110,4475,4475,4475,4475,0
20230612,155500,3271963110,4475,4475,4475,4475,0
20230612,155400,3271963110,4475,4475,4475,4475,0
20230612,155300,3271963110,4475,4475,4475,4475,0
20230612,155200,3271963110,4475,4475,4475,4475,0
20230612,155100,3271963110,4475,4475,4475,4475,0
20230612,155000,3271963110,4475,4475,4475,4475,0
20230612,154900,3271963110,4475,4475,4475,4475,0
20230612,154800,3271963110,4475,4475,4475,4475,0
20230612,154700,3271963110,4475,4475,4475,4475,0
20230612,154600,3271963110,4475,4475,4475,4475,0
20230612,154500,3271963110,4475,4475,4475,4475,0
20230612,154400,3271963110,4475,4475,4475,4475,0
20230612,154300,3271963110,4475,4475,4475,4475,0
20230612,154200,3271963110,4475,4475,4475,4475,0
20230612,154100,3271963110,4475,4475,4475,4475,0
20230612,154000,3271963110,4475,4475,4475,4475,0
20230612,153900,3271963110,4475,4475,4475,4475,0
20230612,153800,3271963110,4475,4475,4475,4475,0
20230612,153700,3271963110,4475,4475,4475,4475,11136
20230612,153600,3271963110,4475,4475,4475,4475,0
20230612,153500,3271963110,4475,4475,4475,4475,0
20230612,153400,3271963110,4475,4475,4475,4475,0
20230612,153300,3271963110,4475,4475,4475,4475,0
20230612,153200,3271963110,4475,4475,4475,4475,0
20230612,153100,3271963110,4475,4475,4475,4475,0
20230612,153000,3271963110,4475,4475,4475,4475,11136
20230612,152900,3222129510,4480,4480,4480,4480,0
20230612,152800,3222129510,4480,4480,4480,4480,0
20230612,152700,3222129510,4480,4480,4480,4480,0
20230612,152600,3222129510,4480,4480,4480,4480,0
20230612,152500,3222129510,4480,4480,4480,4480,0
20230612,152400,3222129510,4480,4480,4480,4480,0
20230612,152300,3222129510,4480,4480,4480,4480,0
20230612,152200,3222129510,4480,4480,4480,4480,0
20230612,152100,3222129510,4480,4480,4480,4480,0
20230612,152000,3222129510,4480,4480,4480,4480,0
20230612,151900,3222129510,4480,4485,4490,4480,2056
20230612,151800,3212912840,4490,4480,4490,4480,320
20230612,151700,3211478930,4480,4480,4485,4480,1599
20230612,151600,3204313480,4480,4480,4485,4480,308
20230612,151500,3202933615,4485,4485,4490,4485,987
20230612,151400,3198506895,4480,4480,4480,4475,1423
20230612,151300,3192132145,4480,4480,4480,4480,656
20230612,151200,3189193265,4480,4485,4485,4480,2723
20230612,151100,3176981220,4485,4490,4490,4485,363
20230612,151000,3175353075,4485,4490,4490,4485,163
20230612,150900,3174621995,4490,4485,4490,4485,119
20230612,150800,3174088230,4490,4490,4490,4490,2
20230612,150700,3174079250,4490,4495,4495,4490,792
20230612,150600,3170523145,4490,4490,4490,4490,477
20230612,150500,3168381415,4490,4490,4490,4490,0
20230612,150400,3168381415,4490,4490,4490,4490,12
20230612,150300,3168327535,4490,4490,4490,4490,794
20230612,150200,3164762475,4500,4500,4500,4500,0
20230612,150100,3164762475,4500,4500,4500,4500,0
20230612,150000,3164762475,4500,4495,4500,4495,945
20230612,145900,3160514300,4500,4495,4500,4495,399
20230612,145800,3158720785,4495,4495,4495,4495,320
20230612,145700,3157282385,4495,4495,4495,4490,1972
20230612,145600,3148418250,4500,4495,4500,4495,1316
20230612,145500,3142497830,4485,4490,4490,4485,12
20230612,145400,3142444005,4485,4485,4495,4485,1228
20230612,145300,3136935425,4475,4490,4490,4475,4745
20230612,145200,3115680090,4495,4495,4495,4495,420
20230612,145100,3113792190,4495,4495,4495,4495,0
20230612,145000,3113792190,4495,4490,4495,4490,606
20230612,144900,3111070750,4490,4485,4490,4485,847
20230612,144800,3107268050,4485,4485,4485,4480,1019
20230612,144700,3102699485,4485,4500,4500,4485,4842
20230612,144600,3080964815,4500,4500,4500,4500,263
20230612,144500,3079781315,4500,4500,4500,4500,1
20230612,144400,3079776815,4490,4495,4495,4490,1000
20230612,144300,3075285145,4495,4500,4500,4495,370
20230612,144200,3073621895,4495,4500,4500,4495,250
20230612,144100,3072496945,4500,4500,4500,4500,1200
20230612,144000,3067096945,4500,4505,4505,4495,1286
20230612,143900,3061311115,4505,4505,4505,4505,110
20230612,143800,3060815565,4510,4510,4510,4510,0
20230612,143700,3060815565,4510,4505,4510,4495,1638
20230612,143600,3053447285,4510,4510,4510,4510,261
20230612,143500,3052270175,4510,4510,4510,4510,0
20230612,143400,3052270175,4510,4515,4515,4510,386
20230612,143300,3050527935,4515,4520,4520,4515,1215
20230612,143200,3045036700,4520,4520,4520,4520,300
20230612,143100,3043680700,4520,4520,4520,4520,0
20230612,143000,3043680700,4520,4520,4520,4520,258
20230612,142900,3042514540,4520,4520,4520,4520,287
20230612,142800,3041217300,4520,4520,4520,4520,0
20230612,142700,3041217300,4520,4520,4520,4520,107
20230612,142600,3040733660,4520,4520,4520,4520,244
20230612,142500,3039630780,4525,4525,4525,4525,10
20230612,142400,3039585530,4525,4525,4525,4525,64
20230612,142300,3039295930,4525,4525,4525,4525,319
20230612,142200,3037852455,4520,4525,4525,4520,94
20230612,142100,3037427235,4525,4525,4525,4525,0
20230612,142000,3037427235,4525,4525,4525,4525,1
20230612,141900,3037422710,4530,4535,4535,4530,109
20230612,141800,3036928935,4535,4535,4535,4535,21
20230612,141700,3036833700,4535,4535,4535,4535,0
20230612,141600,3036833700,4535,4535,4535,4535,0
20230612,141500,3036833700,4535,4530,4535,4530,1022
20230612,141400,3032200520,4530,4530,4530,4530,30
20230612,141300,3032064620,4530,4530,4530,4530,453
20230612,141200,3030012530,4530,4530,4530,4530,250
20230612,141100,3028880030,4530,4530,4530,4530,126
20230612,141000,3028309250,4530,4530,4530,4530,1
20230612,140900,3028304720,4520,4520,4520,4520,0
20230612,140800,3028304720,4520,4520,4520,4520,0
20230612,140700,3028304720,4520,4520,4520,4520,101
20230612,140600,3027848200,4520,4520,4520,4520,100
20230612,140500,3027396200,4535,4530,4535,4530,2205
20230612,140400,3017403745,4530,4530,4530,4530,20
20230612,140300,3017313145,4525,4525,4525,4525,0
20230612,140200,3017313145,4525,4525,4525,4525,26
20230612,140100,3017195495,4525,4525,4525,4525,170
20230612,140000,3016426245,4525,4525,4525,4525,24
20230612,135900,3016317645,4525,4530,4530,4525,91
20230612,135800,3015905420,4530,4530,4535,4530,702
20230612,135700,3012725345,4530,4520,4530,4520,2453
20230612,135600,3001619000,4520,4515,4520,4515,387
20230612,135500,2999870660,4515,4515,4515,4515,0
20230612,135400,2999870660,4515,4515,4515,4515,351
20230612,135300,2998285895,4510,4515,4515,4510,2234
20230612,135200,2988200545,4515,4510,4515,4510,240
20230612,135100,2987117895,4510,4515,4515,4510,303
20230612,135000,2985751350,4515,4515,4515,4515,300
20230612,134900,2984396850,4510,4505,4510,4505,992
20230612,134800,2979924605,4505,4510,4510,4505,1380
20230612,134700,2973705805,4510,4515,4515,4510,3171
20230612,134600,2959402000,4515,4515,4515,4515,218
20230612,134500,2958417730,4520,4520,4520,4510,677
20230612,134400,2955358590,4520,4520,4520,4520,1
20230612,134300,2955354070,4510,4510,4510,4510,350
20230612,134200,2953775570,4520,4510,4520,4510,4000
20230612,134100,2935705650,4510,4510,4510,4510,0
20230612,134000,2935705650,4510,4510,4510,4510,2501
20230612,133900,2924426140,4500,4510,4510,4500,1011
20230612,133800,2919876630,4510,4505,4510,4500,955
20230612,133700,2915577750,4500,4500,4500,4500,2073
20230612,133600,2906249250,4495,4495,4495,4495,429
20230612,133500,2904320895,4495,4495,4495,4495,0
20230612,133400,2904320895,4495,4500,4500,4495,302
20230612,133300,2902963395,4495,4495,4495,4495,0
20230612,133200,2902963395,4495,4500,4500,4495,274
20230612,133100,2901730440,4500,4500,4500,4500,1284
20230612,133000,2895952440,4495,4495,4495,4495,472
20230612,132900,2893830800,4495,4495,4495,4495,1
20230612,132800,2893826305,4490,4490,4490,4490,4
20230612,132700,2893808345,4490,4490,4490,4490,815
20230612,132600,2890148995,4495,4500,4500,4495,902
20230612,132500,2886091940,4500,4500,4500,4500,326
20230612,132400,2884624940,4505,4505,4505,4505,0
20230612,132300,2884624940,4505,4505,4505,4505,0
20230612,132200,2884624940,4505,4505,4505,4505,5
20230612,132100,2884602415,4505,4505,4515,4505,1335
20230612,132000,2878582070,4505,4505,4505,4505,136
20230612,131900,2877969390,4505,4500,4505,4500,1167
20230612,131800,2872712305,4505,4505,4505,4505,0
20230612,131700,2872712305,4505,4500,4505,4500,1254
20230612,131600,2867068675,4500,4495,4500,4495,278
20230612,131500,2865818705,4495,4495,4495,4495,51
20230612,131400,2865589460,4490,4495,4495,4490,223
20230612,131300,2864588135,4490,4490,4490,4490,76
20230612,131200,2864246895,4495,4495,4495,4495,50
20230612,131100,2864022145,4495,4490,4495,4490,16
20230612,131000,2863950230,4490,4490,4490,4490,0
20230612,130900,2863950230,4490,4490,4490,4490,122
20230612,130800,2863402450,4495,4495,4495,4495,77
20230612,130700,2863056335,4490,4490,4490,4490,147
20230612,130600,2862396305,4490,4490,4490,4490,5
20230612,130500,2862373855,4490,4495,4495,4490,1311
20230612,130400,2856486715,4495,4495,4495,4495,223
20230612,130300,2855484330,4495,4490,4495,4490,567
20230612,130200,2852938485,4490,4490,4490,4490,102
20230612,130100,2852480505,4485,4485,4485,4485,542
20230612,130000,2850049635,4485,4480,4485,4480,1075
20230612,125900,2845231065,4475,4475,4475,4475,0
20230612,125800,2845231065,4475,4475,4475,4475,5
20230612,125700,2845208690,4475,4480,4480,4475,228
20230612,125600,2844187855,4480,4480,4480,4480,116
20230612,125500,2843668175,4475,4475,4475,4475,0
20230612,125400,2843668175,4475,4475,4475,4475,500
20230612,125300,2841430675,4475,4480,4480,4475,500
20230612,125200,2839193050,4475,4475,4475,4475,1
20230612,125100,2839188575,4475,4475,4475,4475,9
20230612,125000,2839148300,4475,4475,4475,4475,1175
20230612,124900,2833890175,4475,4475,4475,4465,612
20230612,124800,2831151705,4485,4485,4485,4485,32
20230612,124700,2831008185,4485,4485,4485,4485,23
20230612,124600,2830905030,4465,4465,4465,4465,0
20230612,124500,2830905030,4465,4470,4470,4465,108
20230612,124400,2830422310,4465,4470,4470,4465,1059
20230612,124300,2825691415,4470,4480,4480,4470,412
20230612,124200,2823849010,4480,4490,4490,4480,617
20230612,124100,2821079030,4490,4490,4490,4490,11
20230612,124000,2821029640,4500,4500,4500,4500,395
20230612,123900,2819252140,4500,4500,4500,4500,0
20230612,123800,2819252140,4500,4500,4500,4500,0
20230612,123700,2819252140,4500,4500,4500,4500,0
20230612,123600,2819252140,4500,4500,4500,4500,111
20230612,123500,2818752640,4470,4495,4495,4470,1060
20230612,123400,2814003145,4500,4500,4500,4500,378
20230612,123300,2812302145,4500,4500,4500,4500,196
20230612,123200,2811420145,4500,4500,4500,4500,437
20230612,123100,2809453645,4500,4500,4500,4500,42
20230612,123000,2809264645,4500,4500,4500,4500,410
20230612,122900,2807419645,4500,4500,4500,4500,106
20230612,122800,2806942645,4500,4500,4500,4500,0
20230612,122700,2806942645,4500,4500,4500,4500,300
20230612,122600,2805592645,4500,4505,4505,4500,406
20230612,122500,2803764620,4505,4505,4505,4500,561
20230612,122400,2801237815,4505,4500,4505,4500,321
20230612,122300,2799793040,4500,4495,4500,4495,260
20230612,122200,2798623165,4495,4500,4500,4495,110
20230612,122100,2798128215,4500,4500,4500,4500,300
20230612,122000,2796778215,4500,4495,4500,4475,88
20230612,121900,2796384080,4495,4495,4495,4495,310
20230612,121800,2794990630,4495,4485,4495,4485,1092
20230612,121700,2790091980,4485,4485,4485,4485,3
20230612,121600,2790078525,4485,4490,4490,4485,359
20230612,121500,2788468405,4490,4485,4490,4485,391
20230612,121400,2786713270,4485,4470,4485,4470,934
20230612,121300,2782531260,4475,4475,4475,4475,20
20230612,121200,2782441760,4470,4470,4470,4470,242
20230612,121100,2781360020,4465,4465,4465,4465,280
20230612,121000,2780109820,4470,4470,4470,4470,781
20230612,120900,2776618750,4470,4470,4470,4470,495
20230612,120800,2774406100,4465,4465,4465,4465,1
20230612,120700,2774401635,4465,4470,4470,4465,1063
20230612,120600,2769653030,4470,4475,4475,4470,338
20230612,120500,2768142120,4475,4475,4475,4475,0
20230612,120400,2768142120,4475,4475,4475,4475,100
20230612,120300,2767694620,4470,4470,4470,4470,0
20230612,120200,2767694620,4470,4470,4470,4465,1088
20230612,120100,2762831565,4465,4470,4470,4465,613
20230612,120000,2760091885,4470,4475,4475,4470,495
20230612,115900,2757879060,4475,4470,4475,4470,212
20230612,115800,2756931070,4475,4475,4475,4475,0
20230612,115700,2756931070,4475,4475,4475,4475,0
20230612,115600,2756931070,4475,4470,4475,4470,550
20230612,115500,2754470070,4470,4470,4475,4470,1271
20230612,115400,2748782700,4470,4475,4475,4470,450
20230612,115300,2746770950,4475,4475,4475,4475,75
20230612,115200,2746435325,4470,4470,4470,4470,333
20230612,115100,2744946815,4470,4470,4470,4470,130
20230612,115000,2744365715,4470,4470,4470,4470,6
20230612,114900,2744338895,4470,4470,4470,4470,0
20230612,114800,2744338895,4470,4470,4470,4470,305
20230612,114700,2742975545,4470,4475,4475,4470,506
20230612,114600,2740713670,4470,4470,4475,4470,1244
20230612,114500,2735152975,4470,4460,4470,4460,2013
20230612,114400,2726155925,4460,4465,4470,4460,994
20230612,114300,2721719430,4470,4470,4470,4470,10
20230612,114200,2721674730,4465,4470,4470,4465,43
20230612,114100,2721482660,4460,4460,4460,4460,176
20230612,114000,2720697700,4460,4460,4460,4460,0
20230612,113900,2720697700,4460,4470,4470,4460,698
20230612,113800,2717578605,4470,4470,4470,4470,6
20230612,113700,2717551785,4470,4470,4470,4470,322
20230612,113600,2716112445,4460,4465,4465,4460,350
20230612,113500,2714550690,4465,4465,4465,4465,550
20230612,113400,2712094940,4465,4470,4470,4465,5438
20230612,113300,2687803625,4470,4470,4470,4470,0
20230612,113200,2687803625,4470,4470,4470,4470,310
20230612,113100,2686417925,4470,4470,4470,4470,209
20230612,113000,2685483695,4470,4480,4480,4470,2397
20230612,112900,2674758775,4480,4480,4480,4480,200
20230612,112800,2673862775,4480,4480,4480,4480,300
20230612,112700,2672518775,4480,4480,4480,4480,215
20230612,112600,2671555575,4480,4480,4480,4480,500
20230612,112500,2669315575,4480,4475,4480,4475,15
20230612,112400,2669248430,4480,4480,4480,4480,0
20230612,112300,2669248430,4480,4480,4480,4480,859
20230612,112200,2665400110,4480,4480,4480,4480,1025
20230612,112100,2660808110,4485,4480,4485,4480,861
20230612,112000,2656950210,4485,4480,4485,4480,20
20230612,111900,2656860555,4480,4480,4480,4480,362
20230612,111800,2655238795,4485,4480,4485,4480,321
20230612,111700,2653800660,4480,4480,4480,4480,296
20230612,111600,2652474580,4470,4475,4475,4470,340
20230612,111500,2650954330,4475,4475,4475,4475,210
20230612,111400,2650014580,4475,4475,4475,4475,225
20230612,111300,2649007705,4475,4480,4480,4475,265
20230612,111200,2647821560,4485,4485,4485,4485,971
20230612,111100,2643466625,4485,4470,4490,4470,3396
20230612,111000,2628253015,4475,4475,4475,4475,0
20230612,110900,2628253015,4475,4470,4475,4470,271
20230612,110800,2627041145,4475,4475,4475,4475,60
20230612,110700,2626772645,4470,4470,4470,4470,155
20230612,110600,2626079795,4475,4475,4475,4475,170
20230612,110500,2625319045,4470,4475,4475,4470,1769
20230612,110400,2617406975,4475,4475,4475,4475,1696
20230612,110300,2609817375,4475,4475,4480,4475,458
20230612,110200,2607767285,4480,4480,4480,4480,111
20230612,110100,2607270005,4475,4475,4475,4475,170
20230612,110000,2606509255,4475,4475,4475,4475,50
20230612,105900,2606285505,4475,4475,4475,4475,1005
20230612,105800,2601788130,4470,4470,4475,4470,125
20230612,105700,2601229375,4475,4470,4475,4470,1640
20230612,105600,2593898555,4470,4460,4470,4460,741
20230612,105500,2590592585,4460,4460,4460,4460,224
20230612,105400,2589593545,4470,4465,4470,4460,1289
20230612,105300,2583842735,4465,4470,4470,4465,407
20230612,105200,2582024955,4470,4470,4470,4470,0
20230612,105100,2582024955,4470,4470,4470,4470,224
20230612,105000,2581023675,4470,4460,4470,4460,342
20230612,104900,2579497935,4470,4465,4470,4460,1448
20230612,104800,2573034585,4470,4470,4470,4465,8
20230612,104700,2572998830,4470,4470,4475,4470,2558
20230612,104600,2561553590,4475,4460,4475,4460,51
20230612,104500,2561325395,4475,4455,4475,4455,28
20230612,104400,2561200215,4455,4470,4475,4455,2950
20230612,104300,2548032810,4470,4475,4475,4465,2380
20230612,104200,2537405105,4475,4475,4475,4475,31
20230612,104100,2537266380,4475,4465,4475,4465,1856
20230612,104000,2528972660,4470,4470,4470,4460,560
20230612,103900,2526471560,4470,4460,4470,4455,2108
20230612,103800,2517073420,4455,4465,4465,4455,21430
20230612,103700,2421582645,4465,4470,4470,4465,551
20230612,103600,2419121145,4470,4480,4480,4470,1659
20230612,103500,2411703020,4480,4480,4480,4480,1583
20230612,103400,2404611180,4485,4485,4485,4485,226
20230612,103300,2403597570,4485,4485,4485,4485,200
20230612,103200,2402700570,4485,4485,4485,4485,20
20230612,103100,2402610870,4480,4485,4485,4480,140
20230612,103000,2401983015,4485,4485,4485,4485,173
20230612,102900,2401207110,4480,4480,4480,4480,322
20230612,102800,2399764550,4480,4490,4490,4480,240
20230612,102700,2398688365,4490,4495,4495,4480,693
20230612,102600,2395578115,4495,4495,4495,4495,210
20230612,102500,2394634165,4490,4485,4490,4485,381
20230612,102400,2392923515,4490,4495,4495,4490,134
20230612,102300,2392321195,4500,4470,4500,4465,4622
20230612,102200,2371631165,4470,4475,4475,4470,1132
20230612,102100,2366570505,4475,4475,4480,4475,432
20230612,102000,2364637300,4475,4470,4475,4470,687
20230612,101900,2361566370,4465,4480,4480,4465,3349
20230612,101800,2346590445,4475,4500,4500,4475,1475
20230612,101700,2339979970,4500,4500,4500,4500,2
20230612,101600,2339970970,4480,4475,4480,4470,13379
20230612,101500,2280164385,4470,4480,4480,4470,11637
20230612,101400,2228083695,4480,4485,4485,4475,3565
20230612,101300,2212114085,4480,4510,4510,4480,21900
20230612,101200,2113831280,4510,4505,4510,4505,142
20230612,101100,2113190895,4505,4510,4515,4505,1742
20230612,101000,2105335660,4515,4495,4515,4495,2048
20230612,100900,2096101920,4505,4500,4505,4490,6963
20230612,100800,2064781645,4505,4515,4515,4495,2393
20230612,100700,2054015385,4510,4505,4515,4505,215
20230612,100600,2053045830,4500,4515,4515,4500,115
20230612,100500,2052526620,4515,4515,4515,4515,0
20230612,100400,2052526620,4515,4490,4515,4490,2322
20230612,100300,2042085145,4490,4500,4500,4490,111
20230612,100200,2041586155,4500,4500,4500,4500,389
20230612,100100,2039835655,4500,4500,4500,4490,1601
20230612,100000,2032635255,4490,4495,4500,4490,1367
20230612,095900,2026484295,4490,4490,4490,4490,793
20230612,095800,2022923725,4490,4525,4525,4490,1039
20230612,095700,2018245980,4520,4520,4520,4520,719
20230612,095600,2014996100,4520,4505,4525,4505,2552
20230612,095500,2003480775,4505,4490,4505,4490,6945
20230612,095400,1972247555,4490,4495,4495,4475,2300
20230612,095300,1961928830,4495,4490,4495,4485,699
20230612,095200,1958790220,4490,4485,4490,4485,2980
20230612,095100,1945420800,4485,4485,4485,4485,1821
20230612,095000,1937253615,4485,4475,4485,4475,1432
20230612,094900,1930832730,4480,4480,4480,4480,542
20230612,094800,1928404570,4480,4480,4480,4475,286
20230612,094700,1927123990,4480,4485,4485,4480,1583
20230612,094600,1920030900,4480,4480,4485,4480,1569
20230612,094500,1913001280,4480,4475,4480,4475,711
20230612,094400,1909816500,4470,4480,4480,4470,658
20230612,094300,1906874655,4470,4465,4470,4465,736
20230612,094200,1903587250,4460,4465,4465,4450,40381
20230612,094100,1723745425,4470,4475,4475,4465,5728
20230612,094000,1698154040,4475,4480,4480,4475,729
20230612,093900,1694889700,4480,4480,4480,4470,4444
20230612,093800,1675013385,4470,4485,4485,4470,2391
20230612,093700,1664303190,4485,4485,4485,4480,733
20230612,093600,1661017695,4485,4480,4490,4465,5171
20230612,093500,1637901395,4480,4475,4480,4470,1362
20230612,093400,1631806190,4470,4470,4475,4470,1257
20230612,093300,1626183955,4470,4490,4495,4470,1979
20230612,093200,1617314675,4495,4495,4500,4495,289
20230612,093100,1616015610,4490,4495,4500,4480,752
20230612,093000,1612637175,4495,4480,4495,4480,1587
20230612,092900,1605526920,4480,4465,4480,4465,9712
20230612,092800,1562095930,4465,4470,4470,4465,1378
20230612,092700,1555941010,4470,4470,4475,4470,5422
20230612,092600,1531704220,4470,4495,4495,4470,10142
20230612,092500,1486283345,4490,4500,4500,4490,1116
20230612,092400,1481266770,4500,4510,4515,4500,10431
20230612,092300,1434290905,4510,4515,4515,4510,1683
20230612,092200,1426699505,4515,4510,4515,4505,4238
20230612,092100,1407590545,4510,4515,4515,4510,1201
20230612,092000,1402172375,4510,4535,4535,4510,2096
20230612,091900,1392701495,4520,4510,4520,4505,4110
20230612,091800,1374143325,4510,4510,4515,4505,3308
20230612,091700,1359226495,4510,4535,4535,4510,2552
20230612,091600,1347697890,4520,4535,4540,4515,5713
20230612,091500,1321791450,4545,4550,4550,4525,4838
20230612,091400,1299819595,4545,4515,4545,4515,6368
20230612,091300,1271008590,4520,4460,4520,4460,17255
20230612,091200,1193590545,4465,4495,4495,4455,10365
20230612,091100,1147202620,4490,4510,4510,4490,31380
20230612,091000,1005960310,4510,4515,4520,4510,10631
20230612,090900,957988225,4515,4535,4535,4515,8387
20230612,090800,920049105,4540,4540,4550,4540,7500
20230612,090700,885987840,4550,4560,4560,4545,12170
20230612,090600,830578860,4560,4560,4570,4560,3366
20230612,090500,815224155,4555,4550,4560,4545,4978
20230612,090400,792569475,4550,4540,4560,4540,17371
20230612,090300,713603660,4545,4625,4625,4545,29530
20230612,090200,578010705,4625,4665,4710,4625,11584
20230612,090100,524063520,4665,4695,4715,4600,42035
20230612,090000,327716530,4695,4650,4735,4640,70272