stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250515,191200,833051875,4810,4810,4810,4810,718
20250515,191100,833051875,4810,4810,4810,4810,0
20250515,191000,833051875,4810,4810,4810,4810,0
20250515,190900,833051875,4810,4810,4810,4810,0
20250515,190800,833051875,4810,4810,4810,4810,0
20250515,190700,833051875,4810,4810,4810,4810,0
20250515,190600,833051875,4810,4810,4810,4810,0
20250515,190500,833051875,4810,4810,4810,4810,0
20250515,190400,833051875,4810,4810,4810,4810,0
20250515,190300,833051875,4810,4810,4810,4810,0
20250515,190200,833051875,4810,4810,4810,4810,0
20250515,190100,833051875,4810,4810,4810,4810,0
20250515,190000,833051875,4810,4810,4810,4810,0
20250515,185900,833051875,4810,4810,4810,4810,0
20250515,185800,833051875,4810,4810,4810,4810,0
20250515,185700,833051875,4810,4810,4810,4810,0
20250515,185600,833051875,4810,4810,4810,4810,0
20250515,185500,833051875,4810,4810,4810,4810,0
20250515,185400,833051875,4810,4810,4810,4810,0
20250515,185300,833051875,4810,4810,4810,4810,0
20250515,185200,833051875,4810,4810,4810,4810,0
20250515,185100,833051875,4810,4810,4810,4810,0
20250515,185000,833051875,4810,4810,4810,4810,0
20250515,184900,833051875,4810,4810,4810,4810,0
20250515,184800,833051875,4810,4810,4810,4810,0
20250515,184700,833051875,4810,4810,4810,4810,0
20250515,184600,833051875,4810,4810,4810,4810,0
20250515,184500,833051875,4810,4810,4810,4810,0
20250515,184400,833051875,4810,4810,4810,4810,0
20250515,184300,833051875,4810,4810,4810,4810,0
20250515,184200,833051875,4810,4810,4810,4810,718
20250515,184100,833051875,4810,4810,4810,4810,0
20250515,184000,833051875,4810,4810,4810,4810,0
20250515,183900,833051875,4810,4810,4810,4810,0
20250515,183800,833051875,4810,4810,4810,4810,0
20250515,183700,833051875,4810,4810,4810,4810,0
20250515,183600,833051875,4810,4810,4810,4810,0
20250515,183500,833051875,4810,4810,4810,4810,0
20250515,183400,833051875,4810,4810,4810,4810,0
20250515,183300,833051875,4810,4810,4810,4810,0
20250515,183200,833051875,4810,4810,4810,4810,0
20250515,183100,833051875,4810,4810,4810,4810,0
20250515,183000,833051875,4810,4810,4810,4810,0
20250515,182900,833051875,4810,4810,4810,4810,0
20250515,182800,833051875,4810,4810,4810,4810,0
20250515,182700,833051875,4810,4810,4810,4810,0
20250515,182600,833051875,4810,4810,4810,4810,0
20250515,182500,833051875,4810,4810,4810,4810,0
20250515,182400,833051875,4810,4810,4810,4810,0
20250515,182300,833051875,4810,4810,4810,4810,0
20250515,182200,833051875,4810,4810,4810,4810,0
20250515,182100,833051875,4810,4810,4810,4810,0
20250515,182000,833051875,4810,4810,4810,4810,0
20250515,181900,833051875,4810,4810,4810,4810,0
20250515,181800,833051875,4810,4810,4810,4810,0
20250515,181700,833051875,4810,4810,4810,4810,0
20250515,181600,833051875,4810,4810,4810,4810,0
20250515,181500,833051875,4810,4810,4810,4810,0
20250515,181400,833051875,4810,4810,4810,4810,0
20250515,181300,833051875,4810,4810,4810,4810,0
20250515,181200,833051875,4810,4810,4810,4810,718
20250515,181100,833051875,4810,4810,4810,4810,0
20250515,181000,833051875,4810,4810,4810,4810,0
20250515,180900,833051875,4810,4810,4810,4810,0
20250515,180800,833051875,4810,4810,4810,4810,0
20250515,180700,833051875,4810,4810,4810,4810,0
20250515,180600,833051875,4810,4810,4810,4810,0
20250515,180500,833051875,4810,4810,4810,4810,0
20250515,180400,833051875,4810,4810,4810,4810,0
20250515,180300,833051875,4810,4810,4810,4810,0
20250515,180200,833051875,4810,4810,4810,4810,0
20250515,180100,833051875,4810,4810,4810,4810,0
20250515,180000,833051875,4810,4810,4810,4810,0
20250515,175900,833051875,4810,4810,4810,4810,0
20250515,175800,833051875,4810,4810,4810,4810,0
20250515,175700,833051875,4810,4810,4810,4810,0
20250515,175600,833051875,4810,4810,4810,4810,0
20250515,175500,833051875,4810,4810,4810,4810,0
20250515,175400,833051875,4810,4810,4810,4810,0
20250515,175300,833051875,4810,4810,4810,4810,0
20250515,175200,833051875,4810,4810,4810,4810,0
20250515,175100,833051875,4810,4810,4810,4810,0
20250515,175000,833051875,4810,4810,4810,4810,0
20250515,174900,833051875,4810,4810,4810,4810,0
20250515,174800,833051875,4810,4810,4810,4810,0
20250515,174700,833051875,4810,4810,4810,4810,0
20250515,174600,833051875,4810,4810,4810,4810,0
20250515,174500,833051875,4810,4810,4810,4810,0
20250515,174400,833051875,4810,4810,4810,4810,0
20250515,174300,833051875,4810,4810,4810,4810,0
20250515,174200,833051875,4810,4810,4810,4810,718
20250515,174100,833051875,4810,4810,4810,4810,0
20250515,174000,833051875,4810,4810,4810,4810,0
20250515,173900,833051875,4810,4810,4810,4810,0
20250515,173800,833051875,4810,4810,4810,4810,0
20250515,173700,833051875,4810,4810,4810,4810,0
20250515,173600,833051875,4810,4810,4810,4810,0
20250515,173500,833051875,4810,4810,4810,4810,0
20250515,173400,833051875,4810,4810,4810,4810,0
20250515,173300,833051875,4810,4810,4810,4810,0
20250515,173200,833051875,4810,4810,4810,4810,0
20250515,173100,833051875,4810,4810,4810,4810,0
20250515,173000,833051875,4810,4810,4810,4810,0
20250515,172900,833051875,4810,4810,4810,4810,0
20250515,172800,833051875,4810,4810,4810,4810,0
20250515,172700,833051875,4810,4810,4810,4810,0
20250515,172600,833051875,4810,4810,4810,4810,0
20250515,172500,833051875,4810,4810,4810,4810,0
20250515,172400,833051875,4810,4810,4810,4810,0
20250515,172300,833051875,4810,4810,4810,4810,0
20250515,172200,833051875,4810,4810,4810,4810,0
20250515,172100,833051875,4810,4810,4810,4810,0
20250515,172000,833051875,4810,4810,4810,4810,0
20250515,171900,833051875,4810,4810,4810,4810,0
20250515,171800,833051875,4810,4810,4810,4810,0
20250515,171700,833051875,4810,4810,4810,4810,0
20250515,171600,833051875,4810,4810,4810,4810,0
20250515,171500,833051875,4810,4810,4810,4810,0
20250515,171400,833051875,4810,4810,4810,4810,0
20250515,171300,833051875,4810,4810,4810,4810,0
20250515,171200,833051875,4810,4810,4810,4810,718
20250515,171100,833051875,4810,4810,4810,4810,0
20250515,171000,833051875,4810,4810,4810,4810,0
20250515,170900,833051875,4810,4810,4810,4810,0
20250515,170800,833051875,4810,4810,4810,4810,0
20250515,170700,833051875,4810,4810,4810,4810,0
20250515,170600,833051875,4810,4810,4810,4810,0
20250515,170500,833051875,4810,4810,4810,4810,0
20250515,170400,833051875,4810,4810,4810,4810,0
20250515,170300,833051875,4810,4810,4810,4810,0
20250515,170200,833051875,4810,4810,4810,4810,0
20250515,170100,833051875,4810,4810,4810,4810,0
20250515,170000,833051875,4810,4810,4810,4810,0
20250515,165900,833051875,4810,4810,4810,4810,0
20250515,165800,833051875,4810,4810,4810,4810,0
20250515,165700,833051875,4810,4810,4810,4810,0
20250515,165600,833051875,4810,4810,4810,4810,0
20250515,165500,833051875,4810,4810,4810,4810,0
20250515,165400,833051875,4810,4810,4810,4810,0
20250515,165300,833051875,4810,4810,4810,4810,0
20250515,165200,833051875,4810,4810,4810,4810,0
20250515,165100,833051875,4810,4810,4810,4810,0
20250515,165000,833051875,4810,4810,4810,4810,0
20250515,164900,833051875,4810,4810,4810,4810,0
20250515,164800,833051875,4810,4810,4810,4810,0
20250515,164700,833051875,4810,4810,4810,4810,0
20250515,164600,833051875,4810,4810,4810,4810,0
20250515,164500,833051875,4810,4810,4810,4810,0
20250515,164400,833051875,4810,4810,4810,4810,0
20250515,164300,833051875,4810,4810,4810,4810,0
20250515,164200,833051875,4810,4810,4810,4810,718
20250515,164100,833051875,4810,4810,4810,4810,0
20250515,164000,833051875,4810,4810,4810,4810,0
20250515,163900,833051875,4810,4810,4810,4810,0
20250515,163800,833051875,4810,4810,4810,4810,0
20250515,163700,833051875,4810,4810,4810,4810,0
20250515,163600,833051875,4810,4810,4810,4810,0
20250515,163500,833051875,4810,4810,4810,4810,0
20250515,163400,833051875,4810,4810,4810,4810,0
20250515,163300,833051875,4810,4810,4810,4810,0
20250515,163200,833051875,4810,4810,4810,4810,0
20250515,163100,833051875,4810,4810,4810,4810,0
20250515,163000,833051875,4810,4810,4810,4810,0
20250515,162900,833051875,4810,4810,4810,4810,0
20250515,162800,833051875,4810,4810,4810,4810,0
20250515,162700,833051875,4810,4810,4810,4810,0
20250515,162600,833051875,4810,4810,4810,4810,0
20250515,162500,833051875,4810,4810,4810,4810,0
20250515,162400,833051875,4810,4810,4810,4810,0
20250515,162300,833051875,4810,4810,4810,4810,0
20250515,162200,833051875,4810,4810,4810,4810,0
20250515,162100,833051875,4810,4810,4810,4810,0
20250515,162000,833051875,4810,4810,4810,4810,0
20250515,161900,833051875,4810,4810,4810,4810,0
20250515,161800,833051875,4810,4810,4810,4810,0
20250515,161700,833051875,4810,4810,4810,4810,0
20250515,161600,833051875,4810,4810,4810,4810,0
20250515,161500,833051875,4810,4810,4810,4810,0
20250515,161400,833051875,4810,4810,4810,4810,0
20250515,161300,833051875,4810,4810,4810,4810,0
20250515,161200,833051875,4810,4810,4810,4810,718
20250515,161100,833051875,4810,4810,4810,4810,0
20250515,161000,833051875,4810,4810,4810,4810,0
20250515,160900,833051875,4810,4810,4810,4810,0
20250515,160800,833051875,4810,4810,4810,4810,0
20250515,160700,833051875,4810,4810,4810,4810,0
20250515,160600,833051875,4810,4810,4810,4810,0
20250515,160500,833051875,4810,4810,4810,4810,0
20250515,160400,833051875,4810,4810,4810,4810,0
20250515,160300,833051875,4810,4810,4810,4810,0
20250515,160200,833051875,4810,4810,4810,4810,0
20250515,160100,833051875,4810,4810,4810,4810,0
20250515,160000,833051875,4810,4810,4810,4810,0
20250515,155900,833051875,4810,4810,4810,4810,0
20250515,155800,833051875,4810,4810,4810,4810,0
20250515,155700,833051875,4810,4810,4810,4810,0
20250515,155600,833051875,4810,4810,4810,4810,0
20250515,155500,833051875,4810,4810,4810,4810,0
20250515,155400,833051875,4810,4810,4810,4810,0
20250515,155300,833051875,4810,4810,4810,4810,0
20250515,155200,833051875,4810,4810,4810,4810,0
20250515,155100,833051875,4810,4810,4810,4810,0
20250515,155000,833051875,4810,4810,4810,4810,0
20250515,154900,833051875,4810,4810,4810,4810,0
20250515,154800,833051875,4810,4810,4810,4810,0
20250515,154700,833051875,4810,4810,4810,4810,0
20250515,154600,833051875,4810,4810,4810,4810,0
20250515,154500,833051875,4810,4810,4810,4810,0
20250515,154400,833051875,4810,4810,4810,4810,0
20250515,154300,833051875,4810,4810,4810,4810,0
20250515,154200,833051875,4810,4810,4810,4810,718
20250515,154100,833051875,4810,4810,4810,4810,0
20250515,154000,833051875,4810,4810,4810,4810,0
20250515,153900,833051875,4810,4810,4810,4810,0
20250515,153800,833051875,4810,4810,4810,4810,0
20250515,153700,833051875,4810,4810,4810,4810,0
20250515,153600,833051875,4810,4810,4810,4810,0
20250515,153500,833051875,4810,4810,4810,4810,0
20250515,153400,833051875,4810,4810,4810,4810,0
20250515,153300,833051875,4810,4810,4810,4810,0
20250515,153200,833051875,4810,4810,4810,4810,0
20250515,153100,833051875,4810,4810,4810,4810,0
20250515,153000,833051875,4810,4810,4810,4810,718
20250515,152900,829598295,4805,4805,4805,4805,0
20250515,152800,829598295,4805,4805,4805,4805,0
20250515,152700,829598295,4805,4805,4805,4805,0
20250515,152600,829598295,4805,4805,4805,4805,0
20250515,152500,829598295,4805,4805,4805,4805,0
20250515,152400,829598295,4805,4805,4805,4805,0
20250515,152300,829598295,4805,4805,4805,4805,0
20250515,152200,829598295,4805,4805,4805,4805,0
20250515,152100,829598295,4805,4805,4805,4805,0
20250515,152000,829598295,4805,4805,4805,4805,0
20250515,151900,829598295,4805,4805,4805,4805,1
20250515,151800,829593490,4805,4810,4810,4805,212
20250515,151700,828574030,4805,4805,4805,4805,34
20250515,151600,828410660,4815,4815,4815,4815,2
20250515,151500,828401030,4805,4805,4805,4805,237
20250515,151400,827262245,4815,4815,4815,4815,0
20250515,151300,827262245,4815,4810,4815,4810,231
20250515,151200,826150135,4805,4805,4805,4805,31
20250515,151100,826001180,4805,4805,4805,4805,0
20250515,151000,826001180,4805,4805,4805,4805,10
20250515,150900,825953130,4805,4810,4815,4805,904
20250515,150800,821600915,4805,4805,4805,4800,387
20250515,150700,819741455,4810,4810,4810,4810,51
20250515,150600,819496145,4800,4805,4805,4800,133
20250515,150500,818857585,4805,4810,4810,4805,351
20250515,150400,817170830,4810,4805,4810,4805,697
20250515,150300,813818520,4800,4800,4800,4800,20
20250515,150200,813722520,4800,4800,4800,4800,70
20250515,150100,813386520,4800,4800,4800,4800,0
20250515,150000,813386520,4800,4805,4805,4800,234
20250515,145900,812263090,4805,4805,4805,4805,4
20250515,145800,812243870,4810,4810,4810,4810,51
20250515,145700,811998560,4815,4815,4815,4815,100
20250515,145600,811517060,4810,4810,4810,4810,1
20250515,145500,811512250,4820,4820,4820,4820,6
20250515,145400,811483330,4805,4805,4805,4805,4
20250515,145300,811464110,4810,4820,4820,4810,24
20250515,145200,811348570,4820,4820,4820,4820,100
20250515,145100,810866570,4810,4810,4810,4810,10
20250515,145000,810818470,4820,4820,4820,4820,0
20250515,144900,810818470,4820,4820,4820,4820,0
20250515,144800,810818470,4820,4820,4820,4820,213
20250515,144700,809791810,4820,4820,4820,4820,1
20250515,144600,809786990,4820,4820,4825,4820,257
20250515,144500,808547835,4820,4820,4820,4820,100
20250515,144400,808065835,4820,4820,4820,4820,50
20250515,144300,807824835,4820,4820,4820,4820,390
20250515,144200,805945035,4815,4815,4815,4815,0
20250515,144100,805945035,4815,4805,4815,4805,104
20250515,144000,805444285,4805,4805,4805,4805,4
20250515,143900,805425065,4815,4815,4815,4815,0
20250515,143800,805425065,4815,4795,4815,4795,105
20250515,143700,804921490,4795,4800,4800,4795,390
20250515,143600,803051180,4795,4795,4795,4795,0
20250515,143500,803051180,4795,4800,4800,4795,306
20250515,143400,801582485,4815,4805,4815,4800,43
20250515,143300,801375865,4815,4815,4815,4815,0
20250515,143200,801375865,4815,4810,4815,4810,783
20250515,143100,797609630,4810,4810,4810,4810,0
20250515,143000,797609630,4810,4810,4810,4810,2
20250515,142900,797600010,4810,4810,4810,4805,289
20250515,142800,796211115,4815,4815,4815,4815,100
20250515,142700,795729615,4810,4810,4810,4810,0
20250515,142600,795729615,4810,4810,4810,4810,150
20250515,142500,795008115,4805,4805,4805,4805,0
20250515,142400,795008115,4805,4805,4805,4805,268
20250515,142300,793720375,4820,4820,4820,4820,1149
20250515,142200,788182195,4805,4805,4805,4805,21
20250515,142100,788081290,4805,4805,4805,4805,0
20250515,142000,788081290,4805,4805,4805,4805,25
20250515,141900,787961165,4805,4805,4805,4805,3
20250515,141800,787946750,4805,4805,4805,4805,0
20250515,141700,787946750,4805,4805,4805,4805,0
20250515,141600,787946750,4805,4805,4805,4805,0
20250515,141500,787946750,4805,4805,4805,4805,351
20250515,141400,786260195,4815,4815,4815,4815,26
20250515,141300,786135005,4805,4805,4805,4805,5
20250515,141200,786110980,4805,4805,4805,4805,50
20250515,141100,785870730,4800,4800,4800,4800,35
20250515,141000,785702730,4810,4810,4810,4810,50
20250515,140900,785462230,4800,4805,4805,4800,1500
20250515,140800,778259055,4810,4810,4810,4810,0
20250515,140700,778259055,4810,4810,4810,4810,10
20250515,140600,778210955,4805,4805,4805,4805,0
20250515,140500,778210955,4805,4805,4805,4805,0
20250515,140400,778210955,4805,4805,4805,4805,0
20250515,140300,778210955,4805,4825,4825,4805,206
20250515,140200,777220125,4810,4815,4815,4810,530
20250515,140100,774669825,4810,4810,4810,4810,0
20250515,140000,774669825,4810,4810,4810,4810,0
20250515,135900,774669825,4810,4810,4810,4810,0
20250515,135800,774669825,4810,4810,4810,4810,0
20250515,135700,774669825,4810,4815,4815,4810,180
20250515,135600,773803475,4820,4820,4820,4820,0
20250515,135500,773803475,4820,4820,4825,4820,809
20250515,135400,769903595,4820,4820,4820,4820,0
20250515,135300,769903595,4820,4820,4820,4820,1972
20250515,135200,760398555,4820,4820,4820,4820,13
20250515,135100,760335895,4825,4825,4825,4825,0
20250515,135000,760335895,4825,4825,4825,4825,0
20250515,134900,760335895,4825,4825,4825,4825,1
20250515,134800,760331070,4820,4820,4820,4820,30
20250515,134700,760186470,4825,4830,4830,4825,146
20250515,134600,759481890,4840,4840,4840,4840,0
20250515,134500,759481890,4840,4840,4840,4840,0
20250515,134400,759481890,4840,4840,4840,4840,0
20250515,134300,759481890,4840,4840,4840,4840,0
20250515,134200,759481890,4840,4840,4840,4840,1
20250515,134100,759477050,4830,4830,4830,4830,0
20250515,134000,759477050,4830,4830,4830,4830,0
20250515,133900,759477050,4830,4830,4830,4830,184
20250515,133800,758588330,4830,4840,4840,4830,312
20250515,133700,757080280,4840,4840,4840,4840,197
20250515,133600,756126800,4840,4840,4840,4840,5
20250515,133500,756102600,4830,4830,4830,4830,0
20250515,133400,756102600,4830,4830,4830,4830,126
20250515,133300,755494020,4835,4845,4845,4835,1062
20250515,133200,750353325,4850,4850,4850,4850,21
20250515,133100,750251475,4845,4845,4845,4845,77
20250515,133000,749878410,4840,4840,4840,4840,0
20250515,132900,749878410,4840,4840,4840,4840,1058
20250515,132800,744757690,4840,4850,4850,4840,2691
20250515,132700,731723750,4855,4855,4855,4855,42
20250515,132600,731519840,4855,4855,4855,4855,74
20250515,132500,731160570,4865,4865,4865,4865,2
20250515,132400,731150840,4865,4865,4865,4865,100
20250515,132300,730664340,4855,4865,4865,4855,784
20250515,132200,726855615,4860,4860,4860,4860,0
20250515,132100,726855615,4860,4860,4860,4860,30
20250515,132000,726709815,4870,4870,4870,4870,1
20250515,131900,726704945,4860,4860,4860,4860,4
20250515,131800,726685505,4855,4855,4855,4855,61
20250515,131700,726389350,4855,4860,4860,4855,921
20250515,131600,721913460,4860,4870,4870,4860,190
20250515,131500,720988515,4870,4870,4870,4870,3
20250515,131400,720973905,4870,4870,4870,4870,160
20250515,131300,720194705,4885,4885,4885,4885,0
20250515,131200,720194705,4885,4885,4885,4885,40
20250515,131100,719999305,4870,4875,4875,4870,3712
20250515,131000,701908135,4875,4875,4875,4875,505
20250515,130900,699446260,4875,4895,4895,4875,2970
20250515,130800,684954740,4890,4890,4890,4890,0
20250515,130700,684954740,4890,4890,4890,4890,0
20250515,130600,684954740,4890,4890,4890,4890,0
20250515,130500,684954740,4890,4890,4890,4890,25
20250515,130400,684832490,4890,4890,4890,4890,77
20250515,130300,684455960,4885,4885,4885,4885,0
20250515,130200,684455960,4885,4905,4905,4885,642
20250515,130100,681318990,4885,4885,4885,4885,0
20250515,130000,681318990,4885,4890,4890,4885,47
20250515,125900,681089370,4890,4885,4890,4885,1464
20250515,125800,673931955,4880,4880,4880,4880,0
20250515,125700,673931955,4880,4880,4880,4880,293
20250515,125600,672502115,4885,4885,4885,4885,36
20250515,125500,672326255,4885,4885,4885,4880,298
20250515,125400,670871965,4890,4885,4890,4880,347
20250515,125300,669176375,4890,4900,4900,4890,1015
20250515,125200,664208175,4900,4900,4900,4900,1
20250515,125100,664203275,4905,4905,4905,4905,0
20250515,125000,664203275,4905,4905,4905,4905,6
20250515,124900,664173845,4905,4905,4905,4905,0
20250515,124800,664173845,4905,4900,4905,4900,56
20250515,124700,663899335,4910,4900,4910,4900,2
20250515,124600,663889525,4900,4900,4900,4900,19
20250515,124500,663796425,4900,4900,4900,4900,19
20250515,124400,663703325,4910,4910,4910,4910,0
20250515,124300,663703325,4910,4910,4910,4910,16
20250515,124200,663624765,4910,4910,4910,4910,100
20250515,124100,663133765,4910,4900,4910,4900,287
20250515,124000,661727265,4900,4900,4900,4900,260
20250515,123900,660453265,4905,4905,4905,4905,1
20250515,123800,660448360,4900,4900,4910,4900,152
20250515,123700,659703450,4915,4925,4925,4915,150
20250515,123600,658964710,4925,4895,4925,4895,231
20250515,123500,657829865,4910,4910,4910,4910,3
20250515,123400,657815135,4910,4910,4910,4910,2
20250515,123300,657805315,4900,4900,4900,4900,39
20250515,123200,657614215,4900,4905,4905,4900,100
20250515,123100,657124090,4905,4905,4905,4905,17
20250515,123000,657040705,4905,4905,4905,4905,245
20250515,122900,655838980,4905,4905,4905,4905,724
20250515,122800,652287760,4905,4905,4905,4905,195
20250515,122700,651331285,4905,4910,4910,4905,172
20250515,122600,650487575,4915,4910,4915,4910,1285
20250515,122500,644172670,4915,4915,4915,4915,204
20250515,122400,643170010,4910,4910,4910,4910,1117
20250515,122300,637685540,4910,4910,4910,4905,929
20250515,122200,633124155,4905,4900,4905,4900,253
20250515,122100,631883975,4900,4900,4900,4900,358
20250515,122000,630129775,4900,4900,4900,4900,1
20250515,121900,630124875,4895,4895,4895,4895,0
20250515,121800,630124875,4895,4900,4900,4895,151
20250515,121700,629385000,4895,4900,4900,4895,156
20250515,121600,628620615,4900,4900,4900,4900,50
20250515,121500,628375615,4895,4895,4895,4895,0
20250515,121400,628375615,4895,4900,4900,4895,318
20250515,121300,626817570,4905,4905,4905,4905,187
20250515,121200,625900335,4905,4905,4910,4905,1134
20250515,121100,620333170,4905,4905,4905,4905,163
20250515,121000,619533655,4910,4910,4910,4910,0
20250515,120900,619533655,4910,4910,4910,4910,51
20250515,120800,619283245,4905,4905,4905,4905,6
20250515,120700,619253815,4910,4910,4910,4910,6
20250515,120600,619224355,4910,4905,4910,4905,484
20250515,120500,616849585,4905,4915,4915,4905,300
20250515,120400,615376085,4905,4905,4905,4905,1000
20250515,120300,610471085,4910,4910,4910,4910,496
20250515,120200,608035725,4915,4915,4920,4915,298
20250515,120100,606571005,4915,4915,4915,4915,2
20250515,120000,606561175,4920,4920,4920,4920,39
20250515,115900,606369295,4915,4915,4915,4915,20
20250515,115800,606270995,4915,4915,4915,4915,293
20250515,115700,604830900,4920,4920,4920,4920,143
20250515,115600,604127340,4920,4920,4920,4920,1
20250515,115500,604122420,4925,4920,4925,4920,575
20250515,115400,601290550,4925,4920,4925,4920,283
20250515,115300,599897965,4925,4920,4925,4920,265
20250515,115200,598592855,4925,4925,4925,4925,100
20250515,115100,598100355,4925,4930,4935,4925,1189
20250515,115000,592238925,4935,4935,4935,4935,615
20250515,114900,589203900,4935,4930,4935,4930,2214
20250515,114800,578287810,4930,4930,4935,4930,1885
20250515,114700,568987600,4930,4930,4930,4930,158
20250515,114600,568208660,4930,4930,4930,4930,2
20250515,114500,568198800,4935,4925,4935,4925,314
20250515,114400,566652330,4925,4925,4925,4920,1140
20250515,114300,561043240,4940,4925,4940,4925,829
20250515,114200,556955185,4925,4930,4930,4915,44
20250515,114100,556738690,4930,4925,4930,4925,106
20250515,114000,556216140,4930,4930,4930,4930,10
20250515,113900,556166840,4920,4920,4920,4920,23
20250515,113800,556053680,4920,4920,4920,4920,5
20250515,113700,556029080,4925,4905,4940,4905,941
20250515,113600,551390735,4905,4905,4905,4905,80
20250515,113500,550998335,4875,4915,4915,4875,1413
20250515,113400,544070385,4925,4920,4925,4920,147
20250515,113300,543347135,4920,4925,4925,4920,264
20250515,113200,542046980,4925,4925,4930,4925,166
20250515,113100,541229425,4930,4925,4930,4925,99
20250515,113000,540741845,4930,4930,4935,4925,3922
20250515,112900,521407280,4935,4935,4935,4935,56
20250515,112800,521130920,4935,4935,4935,4935,13
20250515,112700,521066765,4935,4925,4935,4925,434
20250515,112600,518929295,4925,4935,4940,4925,322
20250515,112500,517343070,4940,4940,4940,4940,28
20250515,112400,517204750,4935,4920,4940,4920,3724
20250515,112300,498847225,4915,4920,4925,4915,667
20250515,112200,495563790,4920,4915,4920,4915,206
20250515,112100,494550315,4910,4915,4915,4910,319
20250515,112000,492982875,4920,4915,4920,4915,93
20250515,111900,492525700,4915,4910,4915,4910,1779
20250515,111800,483782655,4905,4890,4905,4890,884
20250515,111700,479453250,4885,4880,4885,4880,225
20250515,111600,478354215,4885,4885,4885,4880,864
20250515,111500,474137780,4875,4875,4875,4875,212
20250515,111400,473104280,4870,4880,4880,4865,1698
20250515,111300,464835405,4890,4900,4900,4870,4777
20250515,111200,441496345,4900,4905,4905,4900,306
20250515,111100,439995915,4905,4910,4915,4900,1124
20250515,111000,434481755,4910,4920,4920,4905,927
20250515,110900,429927990,4925,4905,4925,4905,3996
20250515,110800,410272750,4905,4900,4905,4900,1218
20250515,110700,404303775,4900,4895,4900,4890,547
20250515,110600,401623790,4890,4890,4890,4890,30
20250515,110500,401477090,4890,4895,4895,4885,540
20250515,110400,398837980,4890,4890,4900,4885,3608
20250515,110300,381170925,4885,4885,4885,4870,363
20250515,110200,379399100,4885,4890,4890,4870,2276
20250515,110100,368281055,4885,4875,4895,4875,5471
20250515,110000,341537290,4875,4880,4885,4875,1417
20250515,105900,334626300,4875,4870,4880,4870,3810
20250515,105800,316053355,4870,4875,4875,4870,939
20250515,105700,311477730,4875,4875,4880,4875,4600
20250515,105600,289045785,4870,4855,4870,4855,3365
20250515,105500,272681530,4855,4850,4855,4845,1152
20250515,105400,267099395,4845,4845,4845,4845,97
20250515,105300,266629430,4850,4845,4850,4845,160
20250515,105200,265853785,4845,4860,4860,4845,931
20250515,105100,261331090,4855,4855,4855,4855,502
20250515,105000,258893880,4855,4850,4855,4845,956
20250515,104900,254255530,4850,4850,4850,4850,11
20250515,104800,254202180,4845,4845,4850,4845,650
20250515,104700,251050430,4850,4855,4855,4845,630
20250515,104600,247994255,4855,4855,4855,4855,93
20250515,104500,247542740,4855,4860,4860,4855,476
20250515,104400,245230880,4860,4855,4860,4855,506
20250515,104300,242774225,4855,4860,4865,4855,982
20250515,104200,238004005,4870,4855,4870,4855,7909
20250515,104100,199531030,4860,4850,4860,4850,2812
20250515,104000,185873475,4850,4850,4855,4845,2553
20250515,103900,173490345,4850,4850,4850,4845,1050
20250515,103800,168398140,4840,4840,4845,4840,691
20250515,103700,165050325,4840,4840,4840,4835,2101
20250515,103600,154884195,4835,4830,4840,4830,3030
20250515,103500,140223120,4835,4825,4835,4825,1838
20250515,103400,131343705,4820,4815,4820,4815,1857
20250515,103300,122393115,4810,4810,4810,4810,54
20250515,103200,122133375,4810,4810,4810,4810,0
20250515,103100,122133375,4810,4810,4810,4810,94
20250515,103000,121681235,4810,4810,4810,4810,67
20250515,102900,121358965,4805,4805,4805,4805,979
20250515,102800,116654870,4800,4805,4805,4800,56
20250515,102700,116386065,4800,4805,4805,4800,57
20250515,102600,116112215,4805,4805,4805,4805,0
20250515,102500,116112215,4805,4805,4805,4805,76
20250515,102400,115747035,4805,4805,4805,4805,1
20250515,102300,115742230,4805,4800,4805,4800,24
20250515,102200,115627010,4800,4800,4800,4800,0
20250515,102100,115627010,4800,4800,4800,4800,112
20250515,102000,115089410,4800,4810,4810,4800,316
20250515,101900,113571510,4810,4810,4810,4810,0
20250515,101800,113571510,4810,4810,4810,4810,0
20250515,101700,113571510,4810,4810,4810,4810,2
20250515,101600,113561890,4810,4810,4810,4810,1
20250515,101500,113557080,4810,4810,4810,4810,101
20250515,101400,113071270,4805,4805,4805,4805,40
20250515,101300,112879070,4810,4810,4810,4810,20
20250515,101200,112782870,4810,4810,4810,4810,3
20250515,101100,112768440,4810,4810,4810,4810,4
20250515,101000,112749200,4810,4810,4810,4810,0
20250515,100900,112749200,4810,4800,4810,4800,366
20250515,100800,110989440,4780,4780,4780,4780,39
20250515,100700,110803020,4800,4800,4800,4800,1
20250515,100600,110798220,4780,4780,4780,4780,0
20250515,100500,110798220,4780,4795,4795,4780,89
20250515,100400,110372515,4795,4795,4795,4795,0
20250515,100300,110372515,4795,4795,4795,4795,25
20250515,100200,110252640,4790,4790,4790,4790,325
20250515,100100,108695890,4785,4790,4790,4785,27
20250515,100000,108566680,4785,4790,4790,4785,104
20250515,095900,108068785,4790,4790,4790,4790,1
20250515,095800,108063995,4790,4790,4790,4790,1
20250515,095700,108059205,4795,4795,4795,4795,41
20250515,095600,107862610,4795,4795,4795,4795,0
20250515,095500,107862610,4795,4795,4795,4795,57
20250515,095400,107589295,4800,4800,4800,4800,161
20250515,095300,106816495,4800,4785,4800,4785,51
20250515,095200,106571710,4785,4780,4785,4780,20
20250515,095100,106476015,4795,4795,4795,4795,120
20250515,095000,105900615,4795,4795,4795,4795,68
20250515,094900,105574555,4795,4795,4795,4795,7
20250515,094800,105540990,4795,4795,4795,4795,10
20250515,094700,105493040,4800,4815,4815,4800,177
20250515,094600,104643150,4815,4815,4815,4805,317
20250515,094500,103116895,4815,4815,4815,4815,10
20250515,094400,103068745,4815,4795,4815,4795,124
20250515,094300,102472455,4810,4795,4810,4795,6
20250515,094200,102443630,4800,4795,4800,4795,119
20250515,094100,101872865,4790,4790,4790,4790,4
20250515,094000,101853705,4790,4785,4790,4785,461
20250515,093900,99645605,4785,4785,4785,4785,500
20250515,093800,97253105,4785,4780,4785,4775,399
20250515,093700,95345090,4790,4790,4790,4790,0
20250515,093600,95345090,4790,4790,4790,4790,0
20250515,093500,95345090,4790,4780,4790,4770,637
20250515,093400,92301665,4795,4795,4795,4795,0
20250515,093300,92301665,4795,4795,4795,4795,1071
20250515,093200,87166220,4795,4795,4795,4795,1973
20250515,093100,77705685,4795,4795,4800,4795,326
20250515,093000,76142510,4795,4795,4795,4795,430
20250515,092900,74080660,4795,4815,4815,4795,8
20250515,092800,74042160,4820,4815,4820,4770,479
20250515,092700,71747075,4820,4800,4820,4795,177
20250515,092600,70897410,4820,4820,4820,4810,261
20250515,092500,69640760,4830,4815,4845,4810,3104
20250515,092400,54651565,4820,4815,4830,4810,1520
20250515,092300,47317890,4820,4800,4820,4790,1310
20250515,092200,41015010,4795,4795,4795,4795,206
20250515,092100,40027240,4790,4785,4790,4780,245
20250515,092000,38855065,4785,4780,4785,4780,299
20250515,091900,37424905,4780,4780,4780,4780,2
20250515,091800,37415345,4780,4780,4780,4780,0
20250515,091700,37415345,4780,4765,4780,4765,2
20250515,091600,37405800,4765,4765,4765,4765,4
20250515,091500,37386740,4780,4750,4780,4750,1168
20250515,091400,31813145,4755,4775,4775,4755,1082
20250515,091300,26662720,4775,4765,4775,4765,2
20250515,091200,26653180,4775,4775,4775,4775,39
20250515,091100,26466955,4775,4775,4775,4775,2
20250515,091000,26457405,4775,4775,4775,4775,15
20250515,090900,26385780,4775,4765,4775,4765,381
20250515,090800,24568785,4770,4770,4770,4770,16
20250515,090700,24492465,4765,4765,4765,4765,33
20250515,090600,24335220,4765,4765,4765,4765,1260
20250515,090500,18331320,4765,4755,4765,4750,1043
20250515,090400,13361935,4755,4755,4755,4755,147
20250515,090300,12662950,4755,4755,4755,4755,144
20250515,090200,11978230,4780,4775,4780,4775,79
20250515,090100,11600845,4755,4775,4775,4750,1011
20250515,090000,6779945,4775,4775,4775,4770,1420