stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,190100,297810330,11080,11080,11080,11080,1163
20250512,190000,297810330,11080,11080,11080,11080,0
20250512,185900,297810330,11080,11080,11080,11080,0
20250512,185800,297810330,11080,11080,11080,11080,0
20250512,185700,297810330,11080,11080,11080,11080,0
20250512,185600,297810330,11080,11080,11080,11080,0
20250512,185500,297810330,11080,11080,11080,11080,0
20250512,185400,297810330,11080,11080,11080,11080,0
20250512,185300,297810330,11080,11080,11080,11080,0
20250512,185200,297810330,11080,11080,11080,11080,0
20250512,185100,297810330,11080,11080,11080,11080,0
20250512,185000,297810330,11080,11080,11080,11080,0
20250512,184900,297810330,11080,11080,11080,11080,0
20250512,184800,297810330,11080,11080,11080,11080,0
20250512,184700,297810330,11080,11080,11080,11080,0
20250512,184600,297810330,11080,11080,11080,11080,0
20250512,184500,297810330,11080,11080,11080,11080,0
20250512,184400,297810330,11080,11080,11080,11080,0
20250512,184300,297810330,11080,11080,11080,11080,0
20250512,184200,297810330,11080,11080,11080,11080,0
20250512,184100,297810330,11080,11080,11080,11080,0
20250512,184000,297810330,11080,11080,11080,11080,0
20250512,183900,297810330,11080,11080,11080,11080,0
20250512,183800,297810330,11080,11080,11080,11080,0
20250512,183700,297810330,11080,11080,11080,11080,0
20250512,183600,297810330,11080,11080,11080,11080,0
20250512,183500,297810330,11080,11080,11080,11080,0
20250512,183400,297810330,11080,11080,11080,11080,0
20250512,183300,297810330,11080,11080,11080,11080,0
20250512,183200,297810330,11080,11080,11080,11080,0
20250512,183100,297810330,11080,11080,11080,11080,1163
20250512,183000,297810330,11080,11080,11080,11080,0
20250512,182900,297810330,11080,11080,11080,11080,0
20250512,182800,297810330,11080,11080,11080,11080,0
20250512,182700,297810330,11080,11080,11080,11080,0
20250512,182600,297810330,11080,11080,11080,11080,0
20250512,182500,297810330,11080,11080,11080,11080,0
20250512,182400,297810330,11080,11080,11080,11080,0
20250512,182300,297810330,11080,11080,11080,11080,0
20250512,182200,297810330,11080,11080,11080,11080,0
20250512,182100,297810330,11080,11080,11080,11080,0
20250512,182000,297810330,11080,11080,11080,11080,0
20250512,181900,297810330,11080,11080,11080,11080,0
20250512,181800,297810330,11080,11080,11080,11080,0
20250512,181700,297810330,11080,11080,11080,11080,0
20250512,181600,297810330,11080,11080,11080,11080,0
20250512,181500,297810330,11080,11080,11080,11080,0
20250512,181400,297810330,11080,11080,11080,11080,0
20250512,181300,297810330,11080,11080,11080,11080,0
20250512,181200,297810330,11080,11080,11080,11080,0
20250512,181100,297810330,11080,11080,11080,11080,0
20250512,181000,297810330,11080,11080,11080,11080,0
20250512,180900,297810330,11080,11080,11080,11080,0
20250512,180800,297810330,11080,11080,11080,11080,0
20250512,180700,297810330,11080,11080,11080,11080,0
20250512,180600,297810330,11080,11080,11080,11080,0
20250512,180500,297810330,11080,11080,11080,11080,0
20250512,180400,297810330,11080,11080,11080,11080,0
20250512,180300,297810330,11080,11080,11080,11080,0
20250512,180200,297810330,11080,11080,11080,11080,0
20250512,180100,297810330,11080,11080,11080,11080,1163
20250512,180000,297810330,11080,11080,11080,11080,0
20250512,175900,297810330,11080,11080,11080,11080,0
20250512,175800,297810330,11080,11080,11080,11080,0
20250512,175700,297810330,11080,11080,11080,11080,0
20250512,175600,297810330,11080,11080,11080,11080,0
20250512,175500,297810330,11080,11080,11080,11080,0
20250512,175400,297810330,11080,11080,11080,11080,0
20250512,175300,297810330,11080,11080,11080,11080,0
20250512,175200,297810330,11080,11080,11080,11080,0
20250512,175100,297810330,11080,11080,11080,11080,0
20250512,175000,297810330,11080,11080,11080,11080,0
20250512,174900,297810330,11080,11080,11080,11080,0
20250512,174800,297810330,11080,11080,11080,11080,0
20250512,174700,297810330,11080,11080,11080,11080,0
20250512,174600,297810330,11080,11080,11080,11080,0
20250512,174500,297810330,11080,11080,11080,11080,0
20250512,174400,297810330,11080,11080,11080,11080,0
20250512,174300,297810330,11080,11080,11080,11080,0
20250512,174200,297810330,11080,11080,11080,11080,0
20250512,174100,297810330,11080,11080,11080,11080,0
20250512,174000,297810330,11080,11080,11080,11080,0
20250512,173900,297810330,11080,11080,11080,11080,0
20250512,173800,297810330,11080,11080,11080,11080,0
20250512,173700,297810330,11080,11080,11080,11080,0
20250512,173600,297810330,11080,11080,11080,11080,0
20250512,173500,297810330,11080,11080,11080,11080,0
20250512,173400,297810330,11080,11080,11080,11080,0
20250512,173300,297810330,11080,11080,11080,11080,0
20250512,173200,297810330,11080,11080,11080,11080,0
20250512,173100,297810330,11080,11080,11080,11080,1163
20250512,173000,297810330,11080,11080,11080,11080,0
20250512,172900,297810330,11080,11080,11080,11080,0
20250512,172800,297810330,11080,11080,11080,11080,0
20250512,172700,297810330,11080,11080,11080,11080,0
20250512,172600,297810330,11080,11080,11080,11080,0
20250512,172500,297810330,11080,11080,11080,11080,0
20250512,172400,297810330,11080,11080,11080,11080,0
20250512,172300,297810330,11080,11080,11080,11080,0
20250512,172200,297810330,11080,11080,11080,11080,0
20250512,172100,297810330,11080,11080,11080,11080,0
20250512,172000,297810330,11080,11080,11080,11080,0
20250512,171900,297810330,11080,11080,11080,11080,0
20250512,171800,297810330,11080,11080,11080,11080,0
20250512,171700,297810330,11080,11080,11080,11080,0
20250512,171600,297810330,11080,11080,11080,11080,0
20250512,171500,297810330,11080,11080,11080,11080,0
20250512,171400,297810330,11080,11080,11080,11080,0
20250512,171300,297810330,11080,11080,11080,11080,0
20250512,171200,297810330,11080,11080,11080,11080,0
20250512,171100,297810330,11080,11080,11080,11080,0
20250512,171000,297810330,11080,11080,11080,11080,0
20250512,170900,297810330,11080,11080,11080,11080,0
20250512,170800,297810330,11080,11080,11080,11080,0
20250512,170700,297810330,11080,11080,11080,11080,0
20250512,170600,297810330,11080,11080,11080,11080,0
20250512,170500,297810330,11080,11080,11080,11080,0
20250512,170400,297810330,11080,11080,11080,11080,0
20250512,170300,297810330,11080,11080,11080,11080,0
20250512,170200,297810330,11080,11080,11080,11080,0
20250512,170100,297810330,11080,11080,11080,11080,1163
20250512,170000,297810330,11080,11080,11080,11080,0
20250512,165900,297810330,11080,11080,11080,11080,0
20250512,165800,297810330,11080,11080,11080,11080,0
20250512,165700,297810330,11080,11080,11080,11080,0
20250512,165600,297810330,11080,11080,11080,11080,0
20250512,165500,297810330,11080,11080,11080,11080,0
20250512,165400,297810330,11080,11080,11080,11080,0
20250512,165300,297810330,11080,11080,11080,11080,0
20250512,165200,297810330,11080,11080,11080,11080,0
20250512,165100,297810330,11080,11080,11080,11080,0
20250512,165000,297810330,11080,11080,11080,11080,0
20250512,164900,297810330,11080,11080,11080,11080,0
20250512,164800,297810330,11080,11080,11080,11080,0
20250512,164700,297810330,11080,11080,11080,11080,0
20250512,164600,297810330,11080,11080,11080,11080,0
20250512,164500,297810330,11080,11080,11080,11080,0
20250512,164400,297810330,11080,11080,11080,11080,0
20250512,164300,297810330,11080,11080,11080,11080,0
20250512,164200,297810330,11080,11080,11080,11080,0
20250512,164100,297810330,11080,11080,11080,11080,0
20250512,164000,297810330,11080,11080,11080,11080,0
20250512,163900,297810330,11080,11080,11080,11080,0
20250512,163800,297810330,11080,11080,11080,11080,0
20250512,163700,297810330,11080,11080,11080,11080,0
20250512,163600,297810330,11080,11080,11080,11080,0
20250512,163500,297810330,11080,11080,11080,11080,0
20250512,163400,297810330,11080,11080,11080,11080,0
20250512,163300,297810330,11080,11080,11080,11080,0
20250512,163200,297810330,11080,11080,11080,11080,0
20250512,163100,297810330,11080,11080,11080,11080,1163
20250512,163000,297810330,11080,11080,11080,11080,0
20250512,162900,297810330,11080,11080,11080,11080,0
20250512,162800,297810330,11080,11080,11080,11080,0
20250512,162700,297810330,11080,11080,11080,11080,0
20250512,162600,297810330,11080,11080,11080,11080,0
20250512,162500,297810330,11080,11080,11080,11080,0
20250512,162400,297810330,11080,11080,11080,11080,0
20250512,162300,297810330,11080,11080,11080,11080,0
20250512,162200,297810330,11080,11080,11080,11080,0
20250512,162100,297810330,11080,11080,11080,11080,0
20250512,162000,297810330,11080,11080,11080,11080,0
20250512,161900,297810330,11080,11080,11080,11080,0
20250512,161800,297810330,11080,11080,11080,11080,0
20250512,161700,297810330,11080,11080,11080,11080,0
20250512,161600,297810330,11080,11080,11080,11080,0
20250512,161500,297810330,11080,11080,11080,11080,0
20250512,161400,297810330,11080,11080,11080,11080,0
20250512,161300,297810330,11080,11080,11080,11080,0
20250512,161200,297810330,11080,11080,11080,11080,0
20250512,161100,297810330,11080,11080,11080,11080,0
20250512,161000,297810330,11080,11080,11080,11080,0
20250512,160900,297810330,11080,11080,11080,11080,0
20250512,160800,297810330,11080,11080,11080,11080,0
20250512,160700,297810330,11080,11080,11080,11080,0
20250512,160600,297810330,11080,11080,11080,11080,0
20250512,160500,297810330,11080,11080,11080,11080,0
20250512,160400,297810330,11080,11080,11080,11080,0
20250512,160300,297810330,11080,11080,11080,11080,0
20250512,160200,297810330,11080,11080,11080,11080,0
20250512,160100,297810330,11080,11080,11080,11080,1163
20250512,160000,297810330,11080,11080,11080,11080,0
20250512,155900,297810330,11080,11080,11080,11080,0
20250512,155800,297810330,11080,11080,11080,11080,0
20250512,155700,297810330,11080,11080,11080,11080,0
20250512,155600,297810330,11080,11080,11080,11080,0
20250512,155500,297810330,11080,11080,11080,11080,0
20250512,155400,297810330,11080,11080,11080,11080,0
20250512,155300,297810330,11080,11080,11080,11080,0
20250512,155200,297810330,11080,11080,11080,11080,0
20250512,155100,297810330,11080,11080,11080,11080,0
20250512,155000,297810330,11080,11080,11080,11080,0
20250512,154900,297810330,11080,11080,11080,11080,0
20250512,154800,297810330,11080,11080,11080,11080,0
20250512,154700,297810330,11080,11080,11080,11080,0
20250512,154600,297810330,11080,11080,11080,11080,0
20250512,154500,297810330,11080,11080,11080,11080,0
20250512,154400,297810330,11080,11080,11080,11080,0
20250512,154300,297810330,11080,11080,11080,11080,0
20250512,154200,297810330,11080,11080,11080,11080,0
20250512,154100,297810330,11080,11080,11080,11080,0
20250512,154000,297810330,11080,11080,11080,11080,0
20250512,153900,297810330,11080,11080,11080,11080,0
20250512,153800,297810330,11080,11080,11080,11080,0
20250512,153700,297810330,11080,11080,11080,11080,0
20250512,153600,297810330,11080,11080,11080,11080,0
20250512,153500,297810330,11080,11080,11080,11080,0
20250512,153400,297810330,11080,11080,11080,11080,0
20250512,153300,297810330,11080,11080,11080,11080,0
20250512,153200,297810330,11080,11080,11080,11080,0
20250512,153100,297810330,11080,11080,11080,11080,1163
20250512,153000,297810330,11080,11080,11080,11080,1163
20250512,152900,284924290,11130,11130,11130,11130,0
20250512,152800,284924290,11130,11130,11130,11130,0
20250512,152700,284924290,11130,11130,11130,11130,0
20250512,152600,284924290,11130,11130,11130,11130,0
20250512,152500,284924290,11130,11130,11130,11130,0
20250512,152400,284924290,11130,11130,11130,11130,0
20250512,152300,284924290,11130,11130,11130,11130,0
20250512,152200,284924290,11130,11130,11130,11130,0
20250512,152100,284924290,11130,11130,11130,11130,0
20250512,152000,284924290,11130,11130,11130,11130,0
20250512,151900,284924290,11130,11150,11150,11130,22
20250512,151800,284679150,11150,11150,11150,11150,39
20250512,151700,284244300,11160,11130,11160,11130,102
20250512,151600,283106040,11130,11160,11160,11130,50
20250512,151500,282548070,11160,11140,11160,11140,44
20250512,151400,282057150,11160,11150,11160,11150,114
20250512,151300,280785330,11150,11160,11160,11150,78
20250512,151200,279915190,11160,11160,11160,11150,78
20250512,151100,279044820,11160,11150,11160,11150,58
20250512,151000,278397740,11130,11150,11150,11130,216
20250512,150900,275990390,11150,11140,11150,11140,151
20250512,150800,274307930,11150,11150,11150,11150,42
20250512,150700,273839630,11140,11140,11150,11140,47
20250512,150600,273315610,11160,11150,11160,11150,91
20250512,150500,272300930,11150,11150,11150,11150,82
20250512,150400,271386630,11150,11130,11150,11130,69
20250512,150300,270617870,11140,11140,11140,11140,126
20250512,150200,269214230,11130,11130,11130,11130,2
20250512,150100,269191970,11140,11150,11150,11140,50
20250512,150000,268634480,11150,11160,11160,11150,116
20250512,145900,267340240,11150,11150,11160,11150,80
20250512,145800,266448220,11160,11160,11160,11160,70
20250512,145700,265667020,11150,11150,11160,11150,112
20250512,145600,264418190,11150,11160,11160,11150,45
20250512,145500,263916010,11160,11160,11160,11160,54
20250512,145400,263313370,11150,11150,11150,11150,79
20250512,145300,262432520,11150,11150,11160,11150,75
20250512,145200,261596220,11150,11150,11150,11150,60
20250512,145100,260927220,11150,11150,11150,11140,483
20250512,145000,255542950,11140,11150,11150,11140,151
20250512,144900,253859810,11140,11150,11150,11120,248
20250512,144800,251097490,11150,11150,11150,11150,47
20250512,144700,250573440,11150,11140,11150,11140,57
20250512,144600,249938450,11140,11130,11140,11130,143
20250512,144500,248346780,11130,11150,11150,11130,44
20250512,144400,247856200,11150,11150,11150,11150,67
20250512,144300,247109150,11150,11120,11150,11120,87
20250512,144200,246139130,11150,11130,11150,11130,104
20250512,144100,244980990,11130,11130,11130,11130,127
20250512,144000,243567480,11130,11130,11150,11130,141
20250512,143900,241998070,11150,11140,11150,11140,82
20250512,143800,241084550,11140,11150,11150,11140,53
20250512,143700,240493610,11150,11140,11150,11140,216
20250512,143600,238087290,11150,11140,11150,11140,137
20250512,143500,236561050,11140,11150,11150,11140,81
20250512,143400,235657910,11150,11150,11150,11150,52
20250512,143300,235078110,11140,11130,11140,11130,39
20250512,143200,234643670,11140,11130,11140,11130,237
20250512,143100,232004940,11120,11120,11120,11120,2
20250512,143000,231982700,11130,11130,11130,11130,560
20250512,142900,225749900,11130,11120,11130,11110,42
20250512,142800,225282470,11110,11110,11110,11110,1
20250512,142700,225271360,11120,11110,11130,11110,467
20250512,142600,220080110,11100,11100,11100,11100,2
20250512,142500,220057910,11110,11100,11110,11100,19
20250512,142400,219846830,11110,11110,11110,11110,118
20250512,142300,218535850,11110,11110,11110,11100,25
20250512,142200,218258130,11110,11100,11110,11100,19
20250512,142100,218047050,11110,11110,11110,11110,72
20250512,142000,217247130,11100,11100,11100,11100,2
20250512,141900,217224930,11110,11110,11110,11110,82
20250512,141800,216313910,11100,11110,11110,11100,39
20250512,141700,215880640,11110,11110,11110,11110,0
20250512,141600,215880640,11110,11100,11110,11100,75
20250512,141500,215048100,11100,11090,11100,11090,39
20250512,141400,214615220,11090,11090,11090,11090,1
20250512,141300,214604130,11100,11120,11120,11090,702
20250512,141200,206808820,11140,11130,11140,11130,69
20250512,141100,206040820,11130,11130,11130,11130,0
20250512,141000,206040820,11130,11130,11140,11130,22
20250512,140900,205795770,11140,11130,11140,11130,661
20250512,140800,198438620,11130,11130,11130,11130,2
20250512,140700,198416360,11130,11130,11140,11130,95
20250512,140600,197358670,11140,11140,11140,11140,0
20250512,140500,197358670,11140,11130,11140,11130,2
20250512,140400,197336400,11140,11120,11140,11120,71
20250512,140300,196546130,11130,11130,11130,11130,5
20250512,140200,196490480,11130,11130,11130,11130,23
20250512,140100,196234490,11130,11130,11130,11130,57
20250512,140000,195600080,11140,11130,11140,11130,109
20250512,135900,194386870,11130,11140,11140,11130,79
20250512,135800,193507180,11130,11130,11130,11130,29
20250512,135700,193184410,11130,11130,11130,11130,3
20250512,135600,193151020,11140,11140,11140,11140,37
20250512,135500,192738840,11130,11130,11130,11130,32
20250512,135400,192382680,11130,11130,11140,11130,50
20250512,135300,191826140,11130,11130,11140,11130,170
20250512,135200,189934000,11130,11130,11140,11120,681
20250512,135100,182354450,11130,11130,11130,11130,8
20250512,135000,182265410,11130,11130,11130,11130,61
20250512,134900,181586480,11120,11130,11130,11120,19
20250512,134800,181375030,11120,11120,11120,11120,2
20250512,134700,181352790,11130,11120,11130,11120,55
20250512,134600,180740660,11130,11130,11130,11130,18
20250512,134500,180540320,11130,11130,11130,11130,26
20250512,134400,180250940,11130,11120,11130,11120,31
20250512,134300,179906210,11110,11110,11110,11110,0
20250512,134200,179906210,11110,11110,11120,11110,43
20250512,134100,179428090,11110,11110,11110,11110,0
20250512,134000,179428090,11110,11110,11110,11110,1
20250512,133900,179416980,11120,11120,11120,11110,40
20250512,133800,178972190,11110,11110,11110,11110,1
20250512,133700,178961080,11120,11080,11120,11080,492
20250512,133600,173499470,11090,11090,11100,11090,240
20250512,133500,170837500,11100,11130,11140,11100,299
20250512,133400,167512170,11140,11130,11140,11130,22
20250512,133300,167267110,11140,11130,11140,11130,106
20250512,133200,166086920,11130,11130,11130,11130,0
20250512,133100,166086920,11130,11140,11140,11130,29
20250512,133000,165763880,11140,11130,11140,11130,61
20250512,132900,165084460,11130,11130,11130,11120,9
20250512,132800,164984310,11130,11130,11130,11130,36
20250512,132700,164583630,11130,11130,11130,11120,54
20250512,132600,163982630,11130,11130,11130,11120,21
20250512,132500,163748910,11130,11130,11130,11130,65
20250512,132400,163025460,11130,11130,11130,11120,7
20250512,132300,162947570,11130,11130,11130,11130,6
20250512,132200,162880790,11120,11130,11130,11120,53
20250512,132100,162290910,11120,11120,11120,11120,1
20250512,132000,162279790,11130,11130,11130,11130,40
20250512,131900,161834590,11120,11120,11120,11120,4
20250512,131800,161790110,11130,11130,11130,11130,0
20250512,131700,161790110,11130,11130,11130,11130,36
20250512,131600,161389430,11120,11100,11130,11100,250
20250512,131500,158609390,11110,11110,11110,11110,0
20250512,131400,158609390,11110,11110,11110,11110,46
20250512,131300,158098330,11110,11090,11110,11080,477
20250512,131200,152805920,11110,11120,11120,11080,1387
20250512,131100,137424360,11130,11140,11140,11120,975
20250512,131000,126579400,11150,11160,11160,11150,3
20250512,130900,126545940,11160,11160,11160,11150,5
20250512,130800,126490170,11150,11180,11190,11150,582
20250512,130700,119998690,11190,11190,11190,11190,10
20250512,130600,119886790,11180,11150,11180,11150,216
20250512,130500,117477470,11180,11170,11180,11170,49
20250512,130400,116929660,11180,11180,11180,11180,0
20250512,130300,116929660,11180,11170,11180,11150,67
20250512,130200,116182190,11180,11160,11180,11160,331
20250512,130100,112487270,11160,11160,11170,11150,284
20250512,130000,109319810,11180,11130,11180,11130,3242
20250512,125900,73158000,11120,11120,11120,11120,1
20250512,125800,73146880,11130,11120,11130,11120,49
20250512,125700,72601530,11120,11120,11120,11120,0
20250512,125600,72601530,11120,11120,11120,11120,0
20250512,125500,72601530,11120,11120,11120,11120,2
20250512,125400,72579290,11130,11130,11130,11130,0
20250512,125300,72579290,11130,11120,11130,11120,124
20250512,125200,71199200,11130,11130,11130,11130,176
20250512,125100,69240320,11130,11120,11130,11120,619
20250512,125000,62356870,11120,11120,11120,11120,1
20250512,124900,62345750,11120,11120,11120,11120,0
20250512,124800,62345750,11120,11120,11120,11120,2
20250512,124700,62323510,11120,11120,11120,11120,0
20250512,124600,62323510,11120,11120,11120,11120,0
20250512,124500,62323510,11120,11120,11120,11120,2
20250512,124400,62301270,11120,11120,11120,11120,1
20250512,124300,62290150,11120,11120,11120,11120,2
20250512,124200,62267910,11130,11130,11130,11130,0
20250512,124100,62267910,11130,11130,11130,11130,0
20250512,124000,62267910,11130,11120,11130,11120,13
20250512,123900,62123340,11120,11120,11120,11120,0
20250512,123800,62123340,11120,11120,11120,11120,1
20250512,123700,62112220,11120,11120,11120,11120,1
20250512,123600,62101100,11130,11120,11130,11120,2
20250512,123500,62078850,11120,11120,11130,11120,4
20250512,123400,62034360,11130,11130,11130,11130,0
20250512,123300,62034360,11130,11130,11130,11130,19
20250512,123200,61822890,11120,11120,11120,11120,1
20250512,123100,61811770,11120,11120,11120,11120,0
20250512,123000,61811770,11120,11120,11120,11120,3
20250512,122900,61778410,11120,11130,11130,11120,3
20250512,122800,61745030,11120,11120,11120,11120,0
20250512,122700,61745030,11120,11120,11120,11120,2
20250512,122600,61722790,11120,11120,11120,11120,0
20250512,122500,61722790,11120,11120,11130,11120,3
20250512,122400,61689420,11120,11120,11120,11120,3
20250512,122300,61656060,11130,11130,11130,11130,20
20250512,122200,61433460,11130,11120,11130,11120,2
20250512,122100,61411210,11120,11120,11120,11120,0
20250512,122000,61411210,11120,11120,11120,11120,0
20250512,121900,61411210,11120,11120,11120,11120,3
20250512,121800,61377850,11130,11130,11130,11130,0
20250512,121700,61377850,11130,11120,11130,11120,3
20250512,121600,61344480,11130,11130,11130,11130,0
20250512,121500,61344480,11130,11130,11130,11130,0
20250512,121400,61344480,11130,11120,11130,11120,5
20250512,121300,61288870,11120,11120,11120,11120,0
20250512,121200,61288870,11120,11120,11120,11120,1
20250512,121100,61277750,11130,11130,11130,11130,25
20250512,121000,60999500,11130,11130,11130,11130,0
20250512,120900,60999500,11130,11120,11130,11120,11
20250512,120800,60877160,11130,11120,11130,11120,2
20250512,120700,60854910,11120,11120,11120,11120,0
20250512,120600,60854910,11120,11120,11120,11120,1
20250512,120500,60843790,11120,11120,11120,11120,1
20250512,120400,60832670,11120,11120,11130,11120,3
20250512,120300,60799300,11120,11120,11120,11120,2
20250512,120200,60777060,11130,11130,11130,11130,0
20250512,120100,60777060,11130,11120,11130,11120,4
20250512,120000,60732560,11120,11120,11120,11120,0
20250512,115900,60732560,11120,11120,11120,11120,2
20250512,115800,60710320,11130,11130,11130,11130,0
20250512,115700,60710320,11130,11120,11130,11120,2
20250512,115600,60688070,11130,11120,11130,11120,3
20250512,115500,60654700,11130,11130,11130,11130,0
20250512,115400,60654700,11130,11120,11130,11120,3
20250512,115300,60621330,11130,11120,11130,11120,2
20250512,115200,60599080,11120,11120,11120,11120,0
20250512,115100,60599080,11120,11120,11120,11120,2
20250512,115000,60576840,11120,11120,11120,11120,1
20250512,114900,60565720,11130,11130,11130,11130,0
20250512,114800,60565720,11130,11130,11130,11130,1
20250512,114700,60554590,11140,11130,11140,11130,181
20250512,114600,58539310,11120,11120,11120,11120,3
20250512,114500,58505950,11120,11120,11120,11120,0
20250512,114400,58505950,11120,11120,11120,11120,0
20250512,114300,58505950,11120,11120,11120,11120,1
20250512,114200,58494830,11120,11120,11120,11120,2
20250512,114100,58472590,11120,11120,11120,11120,2
20250512,114000,58450350,11120,11120,11120,11120,0
20250512,113900,58450350,11120,11120,11120,11120,0
20250512,113800,58450350,11120,11120,11120,11120,2
20250512,113700,58428110,11120,11120,11120,11120,0
20250512,113600,58428110,11120,11120,11120,11120,3
20250512,113500,58394750,11120,11120,11120,11120,1
20250512,113400,58383630,11130,11130,11130,11130,0
20250512,113300,58383630,11130,11130,11130,11120,348
20250512,113200,54510400,11120,11120,11120,11120,11
20250512,113100,54388080,11120,11120,11120,11120,0
20250512,113000,54388080,11120,11120,11120,11120,2
20250512,112900,54365840,11130,11120,11130,11120,25
20250512,112800,54087600,11120,11120,11120,11120,1
20250512,112700,54076480,11120,11120,11120,11120,1
20250512,112600,54065360,11130,11130,11130,11130,0
20250512,112500,54065360,11130,11120,11130,11120,29
20250512,112400,53742610,11120,11120,11120,11120,0
20250512,112300,53742610,11120,11120,11120,11120,2
20250512,112200,53720370,11120,11120,11120,11120,0
20250512,112100,53720370,11120,11120,11120,11120,2
20250512,112000,53698130,11120,11120,11120,11120,2
20250512,111900,53675890,11120,11120,11120,11120,0
20250512,111800,53675890,11120,11120,11120,11120,1
20250512,111700,53664770,11120,11120,11120,11120,0
20250512,111600,53664770,11120,11120,11120,11120,1
20250512,111500,53653650,11130,11120,11130,11120,30
20250512,111400,53319770,11120,11120,11120,11120,1
20250512,111300,53308650,11120,11120,11120,11120,0
20250512,111200,53308650,11120,11120,11120,11120,1
20250512,111100,53297530,11120,11120,11120,11120,0
20250512,111000,53297530,11120,11120,11120,11120,4
20250512,110900,53253050,11120,11120,11120,11120,0
20250512,110800,53253050,11120,11120,11120,11120,1
20250512,110700,53241930,11120,11120,11120,11120,1
20250512,110600,53230810,11120,11120,11120,11120,1
20250512,110500,53219690,11130,11120,11130,11120,26
20250512,110400,52930330,11120,11120,11120,11120,0
20250512,110300,52930330,11120,11120,11120,11120,0
20250512,110200,52930330,11120,11130,11130,11120,88
20250512,110100,51950900,11130,11120,11130,11120,56
20250512,110000,51327900,11130,11120,11130,11120,86
20250512,105900,50370780,11130,11130,11130,11130,0
20250512,105800,50370780,11130,11130,11130,11130,0
20250512,105700,50370780,11130,11130,11130,11130,0
20250512,105600,50370780,11130,11130,11130,11130,0
20250512,105500,50370780,11130,11130,11130,11130,0
20250512,105400,50370780,11130,11130,11130,11130,1
20250512,105300,50359650,11130,11130,11130,11130,0
20250512,105200,50359650,11130,11130,11130,11130,92
20250512,105100,49335690,11130,11130,11130,11130,0
20250512,105000,49335690,11130,11130,11130,11130,81
20250512,104900,48434160,11130,11130,11130,11130,133
20250512,104800,46953870,11130,11130,11130,11130,0
20250512,104700,46953870,11130,11130,11130,11130,0
20250512,104600,46953870,11130,11130,11130,11130,0
20250512,104500,46953870,11130,11130,11130,11130,3
20250512,104400,46920480,11130,11130,11130,11130,464
20250512,104300,41756160,11130,11130,11130,11130,0
20250512,104200,41756160,11130,11130,11130,11130,0
20250512,104100,41756160,11130,11130,11130,11130,0
20250512,104000,41756160,11130,11130,11130,11130,0
20250512,103900,41756160,11130,11130,11130,11120,81
20250512,103800,40855270,11130,11130,11130,11130,0
20250512,103700,40855270,11130,11130,11130,11130,0
20250512,103600,40855270,11130,11130,11130,11130,126
20250512,103500,39452890,11130,11130,11130,11130,0
20250512,103400,39452890,11130,11130,11130,11130,0
20250512,103300,39452890,11130,11130,11130,11130,0
20250512,103200,39452890,11130,11130,11130,11130,3
20250512,103100,39419500,11130,11120,11130,11120,67
20250512,103000,38674360,11130,11130,11130,11130,0
20250512,102900,38674360,11130,11130,11130,11130,0
20250512,102800,38674360,11130,11130,11130,11130,0
20250512,102700,38674360,11130,11130,11130,11130,17
20250512,102600,38485150,11130,11130,11130,11130,0
20250512,102500,38485150,11130,11130,11130,11130,0
20250512,102400,38485150,11130,11130,11130,11130,0
20250512,102300,38485150,11130,11130,11130,11130,0
20250512,102200,38485150,11130,11130,11130,11130,0
20250512,102100,38485150,11130,11130,11130,11130,0
20250512,102000,38485150,11130,11130,11130,11130,0
20250512,101900,38485150,11130,11130,11130,11130,0
20250512,101800,38485150,11130,11130,11130,11130,0
20250512,101700,38485150,11130,11130,11130,11130,0
20250512,101600,38485150,11130,11130,11130,11130,0
20250512,101500,38485150,11130,11130,11130,11130,0
20250512,101400,38485150,11130,11130,11130,11130,1
20250512,101300,38474020,11120,11120,11130,11120,17
20250512,101200,38284970,11120,11120,11120,11120,0
20250512,101100,38284970,11120,11120,11130,11120,384
20250512,101000,34014830,11120,11120,11120,11120,626
20250512,100900,27053710,11120,11120,11120,11120,93
20250512,100800,26019550,11130,11130,11130,11130,0
20250512,100700,26019550,11130,11130,11130,11130,1
20250512,100600,26008420,11120,11120,11120,11120,0
20250512,100500,26008420,11120,11130,11140,11120,223
20250512,100400,23528400,11130,11130,11130,11130,0
20250512,100300,23528400,11130,11130,11130,11130,0
20250512,100200,23528400,11130,11130,11130,11130,0
20250512,100100,23528400,11130,11130,11130,11130,0
20250512,100000,23528400,11130,11140,11140,11130,69
20250512,095900,22760130,11140,11140,11140,11140,0
20250512,095800,22760130,11140,11140,11140,11140,0
20250512,095700,22760130,11140,11140,11140,11140,0
20250512,095600,22760130,11140,11140,11140,11140,0
20250512,095500,22760130,11140,11140,11140,11140,0
20250512,095400,22760130,11140,11140,11140,11140,0
20250512,095300,22760130,11140,11140,11140,11140,0
20250512,095200,22760130,11140,11140,11140,11140,0
20250512,095100,22760130,11140,11130,11140,11130,13
20250512,095000,22615340,11120,11120,11130,11120,85
20250512,094900,21669980,11130,11130,11130,11130,0
20250512,094800,21669980,11130,11130,11130,11130,0
20250512,094700,21669980,11130,11130,11130,11130,0
20250512,094600,21669980,11130,11130,11130,11130,0
20250512,094500,21669980,11130,11130,11130,11130,18
20250512,094400,21469640,11130,11130,11130,11130,1
20250512,094300,21458510,11130,11130,11130,11130,3
20250512,094200,21425120,11130,11130,11130,11130,0
20250512,094100,21425120,11130,11130,11130,11130,1
20250512,094000,21413990,11130,11130,11130,11130,0
20250512,093900,21413990,11130,11120,11130,11120,449
20250512,093800,16420380,11120,11120,11120,11120,172
20250512,093700,14507740,11120,11120,11120,11120,186
20250512,093600,12439420,11120,11120,11120,11120,0
20250512,093500,12439420,11120,11120,11120,11120,0
20250512,093400,12439420,11120,11120,11120,11120,0
20250512,093300,12439420,11120,11120,11120,11120,0
20250512,093200,12439420,11120,11120,11120,11120,20
20250512,093100,12217020,11120,11120,11120,11120,0
20250512,093000,12217020,11120,11120,11120,11120,0
20250512,092900,12217020,11120,11120,11120,11120,0
20250512,092800,12217020,11120,11120,11120,11120,0
20250512,092700,12217020,11120,11120,11120,11120,7
20250512,092600,12139180,11120,11110,11120,11110,268
20250512,092500,9161020,11120,11120,11120,11120,0
20250512,092400,9161020,11120,11120,11120,11120,0
20250512,092300,9161020,11120,11110,11120,11110,212
20250512,092200,6804620,11110,11110,11110,11110,0
20250512,092100,6804620,11110,11110,11110,11110,0
20250512,092000,6804620,11110,11110,11120,11100,122
20250512,091900,5449310,11120,11120,11120,11120,20
20250512,091800,5226910,11120,11120,11120,11120,0
20250512,091700,5226910,11120,11120,11120,11120,1
20250512,091600,5215790,11110,11110,11110,11110,0
20250512,091500,5215790,11110,11110,11110,11110,1
20250512,091400,5204680,11120,11120,11120,11120,6
20250512,091300,5137960,11120,11120,11120,11120,11
20250512,091200,5015640,11110,11110,11110,11110,0
20250512,091100,5015640,11110,11140,11150,11110,312
20250512,091000,1545670,11140,11110,11140,11110,18
20250512,090900,1345200,11130,11110,11130,11110,2
20250512,090800,1322960,11130,11120,11130,11110,5
20250512,090700,1267360,11110,11120,11120,11110,4
20250512,090600,1222900,11120,11100,11120,11100,4
20250512,090500,1178460,11110,11060,11110,11060,8
20250512,090400,1089800,11080,11080,11080,11080,7
20250512,090300,1012240,11080,11080,11080,11080,0
20250512,090200,1012240,11080,11080,11080,11080,3
20250512,090100,979000,11000,11000,11000,11000,0
20250512,090000,979000,11000,11000,11000,11000,89