stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,192800,4012248215,11130,11130,11130,11130,7065
20250429,192700,4012248215,11130,11130,11130,11130,0
20250429,192600,4012248215,11130,11130,11130,11130,0
20250429,192500,4012248215,11130,11130,11130,11130,0
20250429,192400,4012248215,11130,11130,11130,11130,0
20250429,192300,4012248215,11130,11130,11130,11130,0
20250429,192200,4012248215,11130,11130,11130,11130,0
20250429,192100,4012248215,11130,11130,11130,11130,0
20250429,192000,4012248215,11130,11130,11130,11130,0
20250429,191900,4012248215,11130,11130,11130,11130,0
20250429,191800,4012248215,11130,11130,11130,11130,0
20250429,191700,4012248215,11130,11130,11130,11130,0
20250429,191600,4012248215,11130,11130,11130,11130,0
20250429,191500,4012248215,11130,11130,11130,11130,0
20250429,191400,4012248215,11130,11130,11130,11130,0
20250429,191300,4012248215,11130,11130,11130,11130,0
20250429,191200,4012248215,11130,11130,11130,11130,0
20250429,191100,4012248215,11130,11130,11130,11130,0
20250429,191000,4012248215,11130,11130,11130,11130,0
20250429,190900,4012248215,11130,11130,11130,11130,0
20250429,190800,4012248215,11130,11130,11130,11130,0
20250429,190700,4012248215,11130,11130,11130,11130,0
20250429,190600,4012248215,11130,11130,11130,11130,0
20250429,190500,4012248215,11130,11130,11130,11130,0
20250429,190400,4012248215,11130,11130,11130,11130,0
20250429,190300,4012248215,11130,11130,11130,11130,0
20250429,190200,4012248215,11130,11130,11130,11130,0
20250429,190100,4012248215,11130,11130,11130,11130,0
20250429,190000,4012248215,11130,11130,11130,11130,0
20250429,185900,4012248215,11130,11130,11130,11130,0
20250429,185800,4012248215,11130,11130,11130,11130,7065
20250429,185700,4012248215,11130,11130,11130,11130,0
20250429,185600,4012248215,11130,11130,11130,11130,0
20250429,185500,4012248215,11130,11130,11130,11130,0
20250429,185400,4012248215,11130,11130,11130,11130,0
20250429,185300,4012248215,11130,11130,11130,11130,0
20250429,185200,4012248215,11130,11130,11130,11130,0
20250429,185100,4012248215,11130,11130,11130,11130,0
20250429,185000,4012248215,11130,11130,11130,11130,0
20250429,184900,4012248215,11130,11130,11130,11130,0
20250429,184800,4012248215,11130,11130,11130,11130,0
20250429,184700,4012248215,11130,11130,11130,11130,0
20250429,184600,4012248215,11130,11130,11130,11130,0
20250429,184500,4012248215,11130,11130,11130,11130,0
20250429,184400,4012248215,11130,11130,11130,11130,0
20250429,184300,4012248215,11130,11130,11130,11130,0
20250429,184200,4012248215,11130,11130,11130,11130,0
20250429,184100,4012248215,11130,11130,11130,11130,0
20250429,184000,4012248215,11130,11130,11130,11130,0
20250429,183900,4012248215,11130,11130,11130,11130,0
20250429,183800,4012248215,11130,11130,11130,11130,0
20250429,183700,4012248215,11130,11130,11130,11130,0
20250429,183600,4012248215,11130,11130,11130,11130,0
20250429,183500,4012248215,11130,11130,11130,11130,0
20250429,183400,4012248215,11130,11130,11130,11130,0
20250429,183300,4012248215,11130,11130,11130,11130,0
20250429,183200,4012248215,11130,11130,11130,11130,0
20250429,183100,4012248215,11130,11130,11130,11130,0
20250429,183000,4012248215,11130,11130,11130,11130,0
20250429,182900,4012248215,11130,11130,11130,11130,0
20250429,182800,4012248215,11130,11130,11130,11130,7065
20250429,182700,4012248215,11130,11130,11130,11130,0
20250429,182600,4012248215,11130,11130,11130,11130,0
20250429,182500,4012248215,11130,11130,11130,11130,0
20250429,182400,4012248215,11130,11130,11130,11130,0
20250429,182300,4012248215,11130,11130,11130,11130,0
20250429,182200,4012248215,11130,11130,11130,11130,0
20250429,182100,4012248215,11130,11130,11130,11130,0
20250429,182000,4012248215,11130,11130,11130,11130,0
20250429,181900,4012248215,11130,11130,11130,11130,0
20250429,181800,4012248215,11130,11130,11130,11130,0
20250429,181700,4012248215,11130,11130,11130,11130,0
20250429,181600,4012248215,11130,11130,11130,11130,0
20250429,181500,4012248215,11130,11130,11130,11130,0
20250429,181400,4012248215,11130,11130,11130,11130,0
20250429,181300,4012248215,11130,11130,11130,11130,0
20250429,181200,4012248215,11130,11130,11130,11130,0
20250429,181100,4012248215,11130,11130,11130,11130,0
20250429,181000,4012248215,11130,11130,11130,11130,0
20250429,180900,4012248215,11130,11130,11130,11130,0
20250429,180800,4012248215,11130,11130,11130,11130,0
20250429,180700,4012248215,11130,11130,11130,11130,0
20250429,180600,4012248215,11130,11130,11130,11130,0
20250429,180500,4012248215,11130,11130,11130,11130,0
20250429,180400,4012248215,11130,11130,11130,11130,0
20250429,180300,4012248215,11130,11130,11130,11130,0
20250429,180200,4012248215,11130,11130,11130,11130,0
20250429,180100,4012248215,11130,11130,11130,11130,0
20250429,180000,4012248215,11130,11130,11130,11130,0
20250429,175900,4012248215,11130,11130,11130,11130,0
20250429,175800,4012248215,11130,11130,11130,11130,7065
20250429,175700,4012248215,11130,11130,11130,11130,0
20250429,175600,4012248215,11130,11130,11130,11130,0
20250429,175500,4012248215,11130,11130,11130,11130,0
20250429,175400,4012248215,11130,11130,11130,11130,0
20250429,175300,4012248215,11130,11130,11130,11130,0
20250429,175200,4012248215,11130,11130,11130,11130,0
20250429,175100,4012248215,11130,11130,11130,11130,0
20250429,175000,4012248215,11130,11130,11130,11130,0
20250429,174900,4012248215,11130,11130,11130,11130,0
20250429,174800,4012248215,11130,11130,11130,11130,0
20250429,174700,4012248215,11130,11130,11130,11130,0
20250429,174600,4012248215,11130,11130,11130,11130,0
20250429,174500,4012248215,11130,11130,11130,11130,0
20250429,174400,4012248215,11130,11130,11130,11130,0
20250429,174300,4012248215,11130,11130,11130,11130,0
20250429,174200,4012248215,11130,11130,11130,11130,0
20250429,174100,4012248215,11130,11130,11130,11130,0
20250429,174000,4012248215,11130,11130,11130,11130,0
20250429,173900,4012248215,11130,11130,11130,11130,0
20250429,173800,4012248215,11130,11130,11130,11130,0
20250429,173700,4012248215,11130,11130,11130,11130,0
20250429,173600,4012248215,11130,11130,11130,11130,0
20250429,173500,4012248215,11130,11130,11130,11130,0
20250429,173400,4012248215,11130,11130,11130,11130,0
20250429,173300,4012248215,11130,11130,11130,11130,0
20250429,173200,4012248215,11130,11130,11130,11130,0
20250429,173100,4012248215,11130,11130,11130,11130,0
20250429,173000,4012248215,11130,11130,11130,11130,0
20250429,172900,4012248215,11130,11130,11130,11130,0
20250429,172800,4012248215,11130,11130,11130,11130,7065
20250429,172700,4012248215,11130,11130,11130,11130,0
20250429,172600,4012248215,11130,11130,11130,11130,0
20250429,172500,4012248215,11130,11130,11130,11130,0
20250429,172400,4012248215,11130,11130,11130,11130,0
20250429,172300,4012248215,11130,11130,11130,11130,0
20250429,172200,4012248215,11130,11130,11130,11130,0
20250429,172100,4012248215,11130,11130,11130,11130,0
20250429,172000,4012248215,11130,11130,11130,11130,0
20250429,171900,4012248215,11130,11130,11130,11130,0
20250429,171800,4012248215,11130,11130,11130,11130,0
20250429,171700,4012248215,11130,11130,11130,11130,0
20250429,171600,4012248215,11130,11130,11130,11130,0
20250429,171500,4012248215,11130,11130,11130,11130,0
20250429,171400,4012248215,11130,11130,11130,11130,0
20250429,171300,4012248215,11130,11130,11130,11130,0
20250429,171200,4012248215,11130,11130,11130,11130,0
20250429,171100,4012248215,11130,11130,11130,11130,0
20250429,171000,4012248215,11130,11130,11130,11130,0
20250429,170900,4012248215,11130,11130,11130,11130,0
20250429,170800,4012248215,11130,11130,11130,11130,0
20250429,170700,4012248215,11130,11130,11130,11130,0
20250429,170600,4012248215,11130,11130,11130,11130,0
20250429,170500,4012248215,11130,11130,11130,11130,0
20250429,170400,4012248215,11130,11130,11130,11130,0
20250429,170300,4012248215,11130,11130,11130,11130,0
20250429,170200,4012248215,11130,11130,11130,11130,0
20250429,170100,4012248215,11130,11130,11130,11130,0
20250429,170000,4012248215,11130,11130,11130,11130,0
20250429,165900,4012248215,11130,11130,11130,11130,0
20250429,165800,4012248215,11130,11130,11130,11130,7065
20250429,165700,4012248215,11130,11130,11130,11130,0
20250429,165600,4012248215,11130,11130,11130,11130,0
20250429,165500,4012248215,11130,11130,11130,11130,0
20250429,165400,4012248215,11130,11130,11130,11130,0
20250429,165300,4012248215,11130,11130,11130,11130,0
20250429,165200,4012248215,11130,11130,11130,11130,0
20250429,165100,4012248215,11130,11130,11130,11130,0
20250429,165000,4012248215,11130,11130,11130,11130,0
20250429,164900,4012248215,11130,11130,11130,11130,0
20250429,164800,4012248215,11130,11130,11130,11130,0
20250429,164700,4012248215,11130,11130,11130,11130,0
20250429,164600,4012248215,11130,11130,11130,11130,0
20250429,164500,4012248215,11130,11130,11130,11130,0
20250429,164400,4012248215,11130,11130,11130,11130,0
20250429,164300,4012248215,11130,11130,11130,11130,0
20250429,164200,4012248215,11130,11130,11130,11130,0
20250429,164100,4012248215,11130,11130,11130,11130,0
20250429,164000,4012248215,11130,11130,11130,11130,0
20250429,163900,4012248215,11130,11130,11130,11130,0
20250429,163800,4012248215,11130,11130,11130,11130,0
20250429,163700,4012248215,11130,11130,11130,11130,0
20250429,163600,4012248215,11130,11130,11130,11130,0
20250429,163500,4012248215,11130,11130,11130,11130,0
20250429,163400,4012248215,11130,11130,11130,11130,0
20250429,163300,4012248215,11130,11130,11130,11130,0
20250429,163200,4012248215,11130,11130,11130,11130,0
20250429,163100,4012248215,11130,11130,11130,11130,0
20250429,163000,4012248215,11130,11130,11130,11130,0
20250429,162900,4012248215,11130,11130,11130,11130,0
20250429,162800,4012248215,11130,11130,11130,11130,7065
20250429,162700,4012248215,11130,11130,11130,11130,0
20250429,162600,4012248215,11130,11130,11130,11130,0
20250429,162500,4012248215,11130,11130,11130,11130,0
20250429,162400,4012248215,11130,11130,11130,11130,0
20250429,162300,4012248215,11130,11130,11130,11130,0
20250429,162200,4012248215,11130,11130,11130,11130,0
20250429,162100,4012248215,11130,11130,11130,11130,0
20250429,162000,4012248215,11130,11130,11130,11130,0
20250429,161900,4012248215,11130,11130,11130,11130,0
20250429,161800,4012248215,11130,11130,11130,11130,0
20250429,161700,4012248215,11130,11130,11130,11130,0
20250429,161600,4012248215,11130,11130,11130,11130,0
20250429,161500,4012248215,11130,11130,11130,11130,0
20250429,161400,4012248215,11130,11130,11130,11130,0
20250429,161300,4012248215,11130,11130,11130,11130,0
20250429,161200,4012248215,11130,11130,11130,11130,0
20250429,161100,4012248215,11130,11130,11130,11130,0
20250429,161000,4012248215,11130,11130,11130,11130,0
20250429,160900,4012248215,11130,11130,11130,11130,0
20250429,160800,4012248215,11130,11130,11130,11130,0
20250429,160700,4012248215,11130,11130,11130,11130,0
20250429,160600,4012248215,11130,11130,11130,11130,0
20250429,160500,4012248215,11130,11130,11130,11130,0
20250429,160400,4012248215,11130,11130,11130,11130,0
20250429,160300,4012248215,11130,11130,11130,11130,0
20250429,160200,4012248215,11130,11130,11130,11130,0
20250429,160100,4012248215,11130,11130,11130,11130,0
20250429,160000,4012248215,11130,11130,11130,11130,0
20250429,155900,4012248215,11130,11130,11130,11130,0
20250429,155800,4012248215,11130,11130,11130,11130,7065
20250429,155700,4012248215,11130,11130,11130,11130,0
20250429,155600,4012248215,11130,11130,11130,11130,0
20250429,155500,4012248215,11130,11130,11130,11130,0
20250429,155400,4012248215,11130,11130,11130,11130,0
20250429,155300,4012248215,11130,11130,11130,11130,0
20250429,155200,4012248215,11130,11130,11130,11130,0
20250429,155100,4012248215,11130,11130,11130,11130,0
20250429,155000,4012248215,11130,11130,11130,11130,0
20250429,154900,4012248215,11130,11130,11130,11130,0
20250429,154800,4012248215,11130,11130,11130,11130,0
20250429,154700,4012248215,11130,11130,11130,11130,0
20250429,154600,4012248215,11130,11130,11130,11130,0
20250429,154500,4012248215,11130,11130,11130,11130,0
20250429,154400,4012248215,11130,11130,11130,11130,0
20250429,154300,4012248215,11130,11130,11130,11130,0
20250429,154200,4012248215,11130,11130,11130,11130,0
20250429,154100,4012248215,11130,11130,11130,11130,0
20250429,154000,4012248215,11130,11130,11130,11130,0
20250429,153900,4012248215,11130,11130,11130,11130,0
20250429,153800,4012248215,11130,11130,11130,11130,0
20250429,153700,4012248215,11130,11130,11130,11130,0
20250429,153600,4012248215,11130,11130,11130,11130,0
20250429,153500,4012248215,11130,11130,11130,11130,0
20250429,153400,4012248215,11130,11130,11130,11130,0
20250429,153300,4012248215,11130,11130,11130,11130,0
20250429,153200,4012248215,11130,11130,11130,11130,0
20250429,153100,4012248215,11130,11130,11130,11130,0
20250429,153000,4012248215,11130,11130,11130,11130,7065
20250429,152900,3933614765,11130,11130,11130,11130,0
20250429,152800,3933614765,11130,11130,11130,11130,0
20250429,152700,3933614765,11130,11130,11130,11130,0
20250429,152600,3933614765,11130,11130,11130,11130,0
20250429,152500,3933614765,11130,11130,11130,11130,0
20250429,152400,3933614765,11130,11130,11130,11130,0
20250429,152300,3933614765,11130,11130,11130,11130,0
20250429,152200,3933614765,11130,11130,11130,11130,0
20250429,152100,3933614765,11130,11130,11130,11130,0
20250429,152000,3933614765,11130,11130,11130,11130,0
20250429,151900,3933614765,11130,11120,11130,11100,545
20250429,151800,3927554435,11120,11110,11120,11100,269
20250429,151700,3924565525,11120,11120,11120,11110,440
20250429,151600,3919672755,11120,11120,11120,11110,264
20250429,151500,3916737105,11130,11120,11130,11120,1072
20250429,151400,3904811885,11120,11110,11130,11110,1011
20250429,151300,3893570845,11110,11100,11120,11090,875
20250429,151200,3883856990,11100,11090,11100,11090,192
20250429,151100,3881727670,11100,11100,11100,11090,1515
20250429,151000,3864925650,11090,11100,11110,11090,978
20250429,150900,3854072160,11100,11100,11110,11100,426
20250429,150800,3849342810,11110,11110,11110,11110,604
20250429,150700,3842632370,11120,11110,11120,11110,252
20250429,150600,3839830220,11120,11120,11120,11110,713
20250429,150500,3831908540,11120,11110,11120,11100,769
20250429,150400,3823362960,11120,11120,11120,11120,892
20250429,150300,3813443920,11120,11120,11120,11120,473
20250429,150200,3808184160,11120,11130,11130,11110,365
20250429,150100,3804125460,11130,11130,11130,11130,96
20250429,150000,3803056980,11140,11120,11140,11120,187
20250429,145900,3800977500,11130,11130,11140,11130,132
20250429,145800,3799508250,11130,11130,11130,11130,355
20250429,145700,3795557100,11130,11130,11130,11130,2
20250429,145600,3795534840,11130,11100,11130,11100,1935
20250429,145500,3774035470,11110,11100,11110,11100,532
20250429,145400,3768130070,11100,11110,11110,11100,76
20250429,145300,3767285840,11110,11110,11110,11100,1139
20250429,145200,3754642000,11100,11140,11140,11100,4939
20250429,145100,3699754850,11140,11130,11150,11130,615
20250429,145000,3692909840,11140,11140,11150,11140,365
20250429,144900,3688843200,11160,11150,11160,11150,337
20250429,144800,3685085390,11160,11160,11160,11150,231
20250429,144700,3682508500,11150,11150,11160,11150,229
20250429,144600,3679955140,11140,11160,11160,11140,2409
20250429,144500,3653100870,11160,11160,11160,11150,382
20250429,144400,3648837760,11160,11160,11160,11160,796
20250429,144300,3639954400,11160,11160,11160,11160,30
20250429,144200,3639619600,11160,11160,11160,11160,11
20250429,144100,3639496840,11160,11150,11160,11150,752
20250429,144000,3631110830,11170,11165,11170,11160,727
20250429,143900,3622997305,11170,11170,11170,11160,62
20250429,143800,3622305265,11160,11170,11170,11160,12
20250429,143700,3622171300,11170,11160,11170,11160,11
20250429,143600,3622048440,11160,11170,11170,11160,619
20250429,143500,3615139720,11175,11170,11175,11170,122
20250429,143400,3613776960,11175,11180,11180,11175,25
20250429,143300,3613497510,11180,11170,11180,11170,483
20250429,143200,3608101920,11160,11170,11170,11160,28
20250429,143100,3607789170,11170,11170,11170,11170,849
20250429,143000,3598305840,11170,11160,11170,11160,3
20250429,142900,3598272350,11160,11170,11180,11160,392
20250429,142800,3593892850,11170,11180,11180,11170,106
20250429,142700,3592708740,11190,11180,11190,11170,106
20250429,142600,3591524510,11190,11180,11190,11180,15
20250429,142500,3591356760,11190,11190,11190,11180,244
20250429,142400,3588628180,11190,11180,11190,11180,382
20250429,142300,3584357080,11190,11190,11190,11190,14
20250429,142200,3584200420,11190,11190,11190,11190,246
20250429,142100,3581447680,11200,11200,11200,11200,267
20250429,142000,3578457280,11190,11200,11200,11190,535
20250429,141900,3572465700,11200,11210,11210,11200,14
20250429,141800,3572308790,11200,11200,11200,11200,20
20250429,141700,3572084790,11200,11200,11200,11200,232
20250429,141600,3569486390,11210,11220,11220,11210,737
20250429,141500,3561224570,11210,11190,11210,11190,1493
20250429,141400,3544500310,11200,11190,11200,11180,4850
20250429,141300,3490229530,11180,11180,11190,11180,770
20250429,141200,3481615490,11180,11180,11180,11180,25
20250429,141100,3481335990,11180,11180,11180,11170,68
20250429,141000,3480575780,11180,11180,11180,11180,284
20250429,140900,3477400660,11180,11180,11180,11180,540
20250429,140800,3471363460,11180,11160,11180,11160,387
20250429,140700,3467041700,11160,11160,11170,11160,151
20250429,140600,3465356490,11170,11170,11170,11170,88
20250429,140500,3464373530,11180,11170,11180,11170,114
20250429,140400,3463100030,11180,11180,11180,11180,8
20250429,140300,3463010590,11190,11150,11190,11150,453
20250429,140200,3457953200,11170,11150,11170,11150,338
20250429,140100,3454181160,11150,11150,11150,11150,285
20250429,140000,3451003410,11160,11160,11160,11160,417
20250429,135900,3446349690,11160,11170,11170,11160,321
20250429,135800,3442765050,11160,11170,11170,11160,256
20250429,135700,3439907220,11170,11180,11180,11170,186
20250429,135600,3437829430,11180,11170,11200,11170,644
20250429,135500,3430625970,11180,11180,11190,11160,714
20250429,135400,3422647770,11180,11180,11190,11180,173
20250429,135300,3420713590,11180,11190,11190,11180,191
20250429,135200,3418578090,11180,11180,11190,11160,391
20250429,135100,3414207600,11170,11180,11180,11170,201
20250429,135000,3411962390,11170,11180,11180,11170,149
20250429,134900,3410297480,11180,11190,11190,11170,179
20250429,134800,3408296960,11190,11170,11190,11170,277
20250429,134700,3405200770,11160,11160,11160,11160,168
20250429,134600,3403325890,11180,11180,11180,11160,1343
20250429,134500,3388324760,11180,11180,11190,11180,177
20250429,134400,3386345830,11190,11190,11190,11190,169
20250429,134300,3384454720,11190,11180,11200,11180,172
20250429,134200,3382530030,11180,11180,11180,11170,494
20250429,134100,3377007910,11170,11180,11180,11160,261
20250429,134000,3374091670,11160,11180,11180,11160,196
20250429,133900,3371903180,11170,11180,11180,11170,172
20250429,133800,3369981910,11180,11180,11180,11170,313
20250429,133700,3366484260,11180,11170,11180,11170,292
20250429,133600,3363222180,11180,11190,11190,11180,76
20250429,133500,3362372480,11190,11200,11200,11190,362
20250429,133400,3358319200,11205,11200,11205,11200,206
20250429,133300,3356011950,11210,11215,11215,11210,84
20250429,133200,3355070290,11210,11220,11220,11210,104
20250429,133100,3353903430,11220,11220,11220,11220,101
20250429,133000,3352770210,11220,11210,11220,11200,409
20250429,132900,3348185250,11200,11220,11220,11150,2255
20250429,132800,3322989530,11220,11210,11220,11210,18
20250429,132700,3322787580,11220,11220,11240,11220,1117
20250429,132600,3310252230,11220,11220,11220,11180,1701
20250429,132500,3291204200,11230,11240,11240,11230,146
20250429,132400,3289563890,11240,11250,11250,11230,159
20250429,132300,3287776930,11250,11240,11250,11240,257
20250429,132200,3284888060,11240,11200,11240,11200,2292
20250429,132100,3259209550,11210,11200,11210,11200,595
20250429,132000,3252545530,11200,11200,11200,11200,89
20250429,131900,3251548730,11190,11200,11210,11190,168
20250429,131800,3249665950,11200,11210,11210,11200,74
20250429,131700,3248836770,11210,11200,11210,11200,64
20250429,131600,3248119930,11210,11200,11210,11200,377
20250429,131500,3243897150,11180,11190,11200,11180,25
20250429,131400,3243617460,11190,11200,11200,11190,10
20250429,131300,3243505520,11190,11205,11205,11180,362
20250429,131200,3239453520,11210,11210,11210,11210,20
20250429,131100,3239229320,11210,11200,11210,11190,348
20250429,131000,3235331510,11200,11210,11210,11200,26
20250429,130900,3235040260,11210,11200,11210,11200,112
20250429,130800,3233785780,11200,11210,11210,11200,303
20250429,130700,3230391960,11200,11200,11210,11200,3
20250429,130600,3230358350,11210,11210,11210,11210,24
20250429,130500,3230089310,11210,11230,11240,11210,166
20250429,130400,3228226400,11240,11220,11240,11220,1302
20250429,130300,3213613500,11220,11220,11220,11220,6
20250429,130200,3213546180,11210,11210,11210,11210,292
20250429,130100,3210272860,11210,11210,11210,11200,316
20250429,130000,3206730510,11210,11220,11230,11210,435
20250429,125900,3201853260,11220,11220,11220,11220,3
20250429,125800,3201819600,11210,11210,11210,11200,266
20250429,125700,3198837750,11200,11200,11200,11200,2
20250429,125600,3198815350,11190,11200,11200,11190,942
20250429,125500,3188274160,11210,11200,11210,11200,224
20250429,125400,3185765270,11210,11200,11210,11200,80
20250429,125300,3184868790,11210,11200,11210,11190,1109
20250429,125200,3172447980,11200,11190,11200,11190,6
20250429,125100,3172380790,11190,11190,11190,11190,500
20250429,125000,3166785790,11200,11190,11200,11190,100
20250429,124900,3165666750,11190,11200,11200,11190,600
20250429,124800,3158952730,11200,11200,11200,11200,17
20250429,124700,3158762330,11200,11200,11200,11200,6
20250429,124600,3158695130,11200,11200,11200,11200,0
20250429,124500,3158695130,11200,11190,11200,11190,5
20250429,124400,3158639140,11200,11200,11200,11200,12
20250429,124300,3158504740,11190,11190,11190,11190,500
20250429,124200,3152909740,11190,11200,11200,11190,55
20250429,124100,3152294240,11200,11200,11200,11190,712
20250429,124000,3144326060,11200,11200,11210,11200,10
20250429,123900,3144214050,11210,11210,11210,11210,2
20250429,123800,3144191630,11210,11220,11220,11190,409
20250429,123700,3139614660,11220,11210,11240,11190,1858
20250429,123600,3118803510,11210,11220,11240,11210,287
20250429,123500,3115581620,11230,11230,11230,11230,136
20250429,123400,3114054340,11220,11220,11220,11220,5382
20250429,123300,3053668300,11210,11220,11220,11210,103
20250429,123200,3052512650,11220,11220,11220,11220,86
20250429,123100,3051547730,11220,11220,11220,11220,12
20250429,123000,3051413090,11220,11220,11230,11220,165
20250429,122900,3049561210,11230,11220,11230,11220,49
20250429,122800,3049011330,11220,11220,11220,11220,3
20250429,122700,3048977670,11230,11220,11230,11210,22
20250429,122600,3048730800,11220,11220,11220,11220,3
20250429,122500,3048697140,11220,11230,11230,11220,1233
20250429,122400,3034862840,11220,11230,11230,11220,1662
20250429,122300,3016214650,11230,11230,11230,11230,73
20250429,122200,3015394860,11240,11230,11240,11230,8
20250429,122100,3015304950,11230,11250,11250,11230,54
20250429,122000,3014698280,11250,11230,11250,11230,122
20250429,121900,3013327720,11230,11240,11260,11230,45
20250429,121800,3012821730,11240,11260,11260,11240,133
20250429,121700,3011324330,11260,11240,11260,11240,508
20250429,121600,3005604730,11240,11210,11240,11210,3098
20250429,121500,2970838720,11210,11210,11220,11210,784
20250429,121400,2962050030,11220,11220,11220,11220,17
20250429,121300,2961859290,11220,11210,11220,11210,105
20250429,121200,2960682200,11220,11220,11220,11210,471
20250429,121100,2955401580,11220,11210,11220,11210,175
20250429,121000,2953439350,11220,11220,11220,11220,108
20250429,120900,2952227590,11220,11220,11230,11220,131
20250429,120800,2950757720,11230,11220,11230,11220,1025
20250429,120700,2939257170,11220,11230,11230,11220,440
20250429,120600,2934319260,11230,11230,11230,11220,448
20250429,120500,2929288230,11230,11230,11230,11230,1996
20250429,120400,2906873150,11240,11230,11240,11230,609
20250429,120300,2900033600,11230,11230,11230,11230,1079
20250429,120200,2887916430,11240,11240,11240,11230,83
20250429,120100,2886983620,11240,11240,11240,11240,127
20250429,120000,2885556140,11240,11240,11240,11240,353
20250429,115900,2881588420,11240,11240,11250,11240,898
20250429,115800,2871494480,11250,11260,11260,11250,1381
20250429,115700,2855957410,11260,11250,11260,11250,208
20250429,115600,2853617330,11260,11270,11270,11260,19
20250429,115500,2853403340,11260,11260,11260,11260,52
20250429,115400,2852817820,11270,11250,11280,11250,1149
20250429,115300,2839877350,11250,11260,11260,11250,560
20250429,115200,2833577260,11250,11250,11250,11250,797
20250429,115100,2824611010,11250,11250,11260,11250,260
20250429,115000,2821685430,11250,11260,11260,11250,57
20250429,114900,2821043625,11260,11270,11270,11250,564
20250429,114800,2814692705,11260,11260,11270,11250,1202
20250429,114700,2801167085,11270,11270,11270,11260,80
20250429,114600,2800265905,11270,11260,11270,11260,64
20250429,114500,2799544835,11260,11290,11290,11260,1191
20250429,114400,2786127535,11290,11290,11300,11280,401
20250429,114300,2781599955,11290,11280,11290,11280,83
20250429,114200,2780663555,11270,11270,11270,11270,638
20250429,114100,2773473295,11270,11260,11270,11260,356
20250429,114000,2769464685,11270,11270,11270,11260,583
20250429,113900,2762899985,11260,11260,11260,11260,10
20250429,113800,2762787385,11260,11270,11270,11260,202
20250429,113700,2760512545,11270,11270,11280,11270,216
20250429,113600,2758078115,11270,11270,11280,11270,141
20250429,113500,2756489025,11280,11290,11290,11280,899
20250429,113400,2746345005,11290,11295,11295,11290,247
20250429,113300,2743556310,11295,11290,11295,11290,51
20250429,113200,2742980500,11295,11290,11295,11290,20
20250429,113100,2742754660,11290,11290,11290,11290,169
20250429,113000,2740846650,11300,11300,11300,11290,200
20250429,112900,2738587130,11300,11310,11310,11300,195
20250429,112800,2736383580,11310,11300,11310,11290,822
20250429,112700,2727093860,11290,11300,11310,11290,1802
20250429,112600,2706731390,11290,11290,11290,11290,2
20250429,112500,2706708810,11310,11300,11310,11300,489
20250429,112400,2701182630,11300,11310,11310,11300,1084
20250429,112300,2688933370,11310,11300,11310,11280,45
20250429,112200,2688425130,11310,11300,11310,11300,213
20250429,112100,2686017950,11300,11300,11310,11300,246
20250429,112000,2683238110,11280,11280,11300,11280,280
20250429,111900,2680079170,11280,11310,11310,11280,379
20250429,111800,2675794670,11310,11310,11310,11310,40
20250429,111700,2675342270,11320,11310,11320,11310,997
20250429,111600,2664065530,11310,11310,11310,11310,496
20250429,111500,2658455770,11310,11300,11310,11300,406
20250429,111400,2653863920,11310,11300,11320,11300,282
20250429,111300,2650674440,11300,11310,11310,11300,537
20250429,111200,2644602040,11310,11310,11320,11300,435
20250429,111100,2639682310,11310,11300,11310,11300,1029
20250429,111000,2628044730,11300,11300,11310,11300,618
20250429,110900,2621061110,11300,11310,11310,11300,994
20250429,110800,2609823940,11300,11320,11320,11300,828
20250429,110700,2600457970,11330,11320,11330,11320,790
20250429,110600,2591514950,11320,11330,11330,11320,191
20250429,110500,2589351040,11330,11330,11350,11330,4192
20250429,110400,2541827620,11330,11320,11330,11320,578
20250429,110300,2535279980,11330,11320,11340,11320,890
20250429,110200,2525195920,11320,11300,11330,11300,2052
20250429,110100,2501969930,11300,11290,11320,11290,2021
20250429,110000,2479131360,11290,11300,11300,11290,270
20250429,105900,2476080480,11290,11290,11290,11280,505
20250429,105800,2470379330,11280,11290,11300,11280,1162
20250429,105700,2457264040,11290,11300,11300,11280,575
20250429,105600,2450773000,11300,11290,11300,11290,832
20250429,105500,2441376560,11300,11330,11330,11300,635
20250429,105400,2434194640,11330,11330,11350,11330,2391
20250429,105300,2407079190,11340,11280,11370,11280,12666
20250429,105200,2263859690,11280,11220,11300,11220,15326
20250429,105100,2091384470,11220,11220,11220,11220,915
20250429,105000,2081118170,11230,11210,11230,11200,2033
20250429,104900,2058308600,11210,11210,11210,11210,446
20250429,104800,2053308940,11190,11200,11220,11190,2115
20250429,104700,2029599800,11200,11200,11200,11190,922
20250429,104600,2019273500,11190,11180,11190,11180,590
20250429,104500,2012672840,11190,11180,11190,11170,252
20250429,104400,2009855480,11180,11180,11180,11180,519
20250429,104300,2004053060,11150,11160,11180,11150,3070
20250429,104200,1969789990,11160,11150,11160,11140,1723
20250429,104100,1950568610,11160,11150,11170,11150,5266
20250429,104000,1891754840,11150,11140,11150,11120,3624
20250429,103900,1851430130,11130,11130,11140,11130,207
20250429,103800,1849125730,11140,11140,11140,11130,228
20250429,103700,1846587990,11150,11160,11170,11140,1708
20250429,103600,1827529430,11160,11120,11180,11110,3360
20250429,103500,1790107650,11120,11110,11120,11110,357
20250429,103400,1786140010,11110,11100,11110,11090,4123
20250429,103300,1740405190,11100,11100,11120,11100,2282
20250429,103200,1715068530,11100,11110,11120,11100,9099
20250429,103100,1614010000,11110,11140,11140,11110,2827
20250429,103000,1582587140,11130,11140,11150,11130,1910
20250429,102900,1561317190,11140,11150,11150,11140,239
20250429,102800,1558652350,11150,11130,11150,11130,784
20250429,102700,1549919710,11150,11160,11160,11140,1586
20250429,102600,1532244530,11150,11150,11150,11150,243
20250429,102500,1529535080,11160,11150,11160,11150,518
20250429,102400,1523759090,11150,11150,11150,11140,1133
20250429,102300,1511126730,11150,11150,11150,11140,283
20250429,102200,1507972940,11150,11160,11160,11150,1471
20250429,102100,1491565110,11180,11190,11190,11150,5423
20250429,102000,1431031570,11210,11180,11230,11170,4388
20250429,101900,1381948860,11180,11210,11220,11170,26775
20250429,101800,1082508880,11210,11210,11210,11200,175
20250429,101700,1080547140,11220,11230,11230,11210,815
20250429,101600,1071406250,11240,11240,11250,11240,616
20250429,101500,1064481850,11250,11250,11260,11250,964
20250429,101400,1053630600,11250,11250,11260,11240,5215
20250429,101300,994947790,11260,11230,11260,11230,3319
20250429,101200,957622460,11240,11240,11250,11220,1690
20250429,101100,938634230,11240,11240,11270,11210,2183
20250429,101000,914079940,11230,11200,11250,11200,2297
20250429,100900,888301330,11190,11190,11210,11180,1889
20250429,100800,867159450,11180,11180,11190,11180,2281
20250429,100700,841656010,11180,11190,11200,11180,2289
20250429,100600,816031400,11190,11160,11200,11160,2909
20250429,100500,783505470,11160,11160,11160,11150,13
20250429,100400,783360410,11160,11140,11170,11140,1467
20250429,100300,766996850,11140,11160,11160,11140,167
20250429,100200,765136300,11160,11120,11160,11120,1407
20250429,100100,749470140,11140,11120,11140,11120,1081
20250429,100000,737439250,11120,11120,11120,11110,1124
20250429,095900,724942390,11120,11120,11130,11110,1298
20250429,095800,710508165,11110,11110,11120,11110,1234
20250429,095700,696788595,11110,11110,11110,11110,585
20250429,095600,690289245,11110,11110,11110,11100,277
20250429,095500,687211795,11100,11110,11110,11100,303
20250429,095400,683845495,11110,11110,11110,11100,1555
20250429,095300,666569465,11100,11100,11110,11100,2328
20250429,095200,640718425,11100,11090,11100,11080,246
20250429,095100,637989525,11090,11100,11100,11090,74
20250429,095000,637168745,11100,11090,11100,11090,1791
20250429,094900,617305295,11080,11080,11090,11080,1129
20250429,094800,604795895,11090,11090,11090,11090,6
20250429,094700,604729355,11090,11080,11090,11080,851
20250429,094600,595300265,11080,11080,11080,11080,303
20250429,094500,591943025,11090,11080,11090,11060,522
20250429,094400,586166295,11080,11070,11080,11060,1570
20250429,094300,568777405,11070,11060,11070,11060,598
20250429,094200,562162155,11060,11050,11060,11050,176
20250429,094100,560215975,11040,11040,11040,11040,1
20250429,094000,560204935,11050,11050,11050,11050,860
20250429,093900,550701935,11060,11050,11060,11050,541
20250429,093800,544723805,11060,11060,11060,11050,563
20250429,093700,538497655,11060,11060,11060,11060,80
20250429,093600,537612855,11070,11070,11070,11060,260
20250429,093500,534735985,11070,11060,11070,11050,1277
20250429,093400,520621255,11060,11060,11070,11060,400
20250429,093300,516196785,11060,11050,11060,11040,691
20250429,093200,508567135,11050,11050,11060,11050,2214
20250429,093100,484094065,11050,11060,11060,11050,851
20250429,093000,474682685,11060,11050,11060,11020,7321
20250429,092900,393976555,11060,11050,11070,11050,41
20250429,092800,393523035,11050,11020,11050,11010,770
20250429,092700,385043525,11030,11030,11030,11020,562
20250429,092600,378849135,11030,11040,11070,11030,238
20250429,092500,376222185,11020,11020,11030,11010,125
20250429,092400,374844545,11010,11040,11040,11000,5389
20250429,092300,315512285,11040,11040,11060,11030,521
20250429,092200,309763125,11060,11040,11060,11040,606
20250429,092100,303072725,11030,11060,11060,11030,2660
20250429,092000,273699255,11060,11060,11060,11060,59
20250429,091900,273046715,11070,11060,11070,11060,691
20250429,091800,265400775,11060,11060,11060,11060,15
20250429,091700,265234875,11060,11080,11085,11060,3017
20250429,091600,231858490,11080,11070,11080,11070,117
20250429,091500,230562430,11090,11060,11090,11060,4256
20250429,091400,183440840,11060,11060,11060,11060,141
20250429,091300,181881380,11060,11070,11070,11060,9
20250429,091200,181781770,11050,11060,11060,11050,662
20250429,091100,174461910,11060,11050,11060,11050,118
20250429,091000,173157600,11050,11040,11060,11040,506
20250429,090900,167567220,11040,11060,11060,11040,529
20250429,090800,161725960,11060,11050,11080,11050,248
20250429,090700,158980880,11040,11060,11090,11040,2466
20250429,090600,131729340,11060,11080,11080,11050,1922
20250429,090500,110468730,11110,11090,11110,11080,173
20250429,090400,108550720,11090,11110,11110,11090,793
20250429,090300,99742900,11110,11090,11130,11090,5343
20250429,090200,40426320,11100,11080,11100,11080,144
20250429,090100,38829790,11100,11090,11100,11080,419
20250429,090000,34182420,11140,11060,11140,11050,3088