stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,192400,1340288697,2360,2360,2360,2360,14235
20250512,192300,1340288697,2360,2360,2360,2360,0
20250512,192200,1340288697,2360,2360,2360,2360,0
20250512,192100,1340288697,2360,2360,2360,2360,0
20250512,192000,1340288697,2360,2360,2360,2360,0
20250512,191900,1340288697,2360,2360,2360,2360,0
20250512,191800,1340288697,2360,2360,2360,2360,0
20250512,191700,1340288697,2360,2360,2360,2360,0
20250512,191600,1340288697,2360,2360,2360,2360,0
20250512,191500,1340288697,2360,2360,2360,2360,0
20250512,191400,1340288697,2360,2360,2360,2360,0
20250512,191300,1340288697,2360,2360,2360,2360,0
20250512,191200,1340288697,2360,2360,2360,2360,0
20250512,191100,1340288697,2360,2360,2360,2360,0
20250512,191000,1340288697,2360,2360,2360,2360,0
20250512,190900,1340288697,2360,2360,2360,2360,0
20250512,190800,1340288697,2360,2360,2360,2360,0
20250512,190700,1340288697,2360,2360,2360,2360,0
20250512,190600,1340288697,2360,2360,2360,2360,0
20250512,190500,1340288697,2360,2360,2360,2360,0
20250512,190400,1340288697,2360,2360,2360,2360,0
20250512,190300,1340288697,2360,2360,2360,2360,0
20250512,190200,1340288697,2360,2360,2360,2360,0
20250512,190100,1340288697,2360,2360,2360,2360,0
20250512,190000,1340288697,2360,2360,2360,2360,0
20250512,185900,1340288697,2360,2360,2360,2360,0
20250512,185800,1340288697,2360,2360,2360,2360,0
20250512,185700,1340288697,2360,2360,2360,2360,0
20250512,185600,1340288697,2360,2360,2360,2360,0
20250512,185500,1340288697,2360,2360,2360,2360,0
20250512,185400,1340288697,2360,2360,2360,2360,14235
20250512,185300,1340288697,2360,2360,2360,2360,0
20250512,185200,1340288697,2360,2360,2360,2360,0
20250512,185100,1340288697,2360,2360,2360,2360,0
20250512,185000,1340288697,2360,2360,2360,2360,0
20250512,184900,1340288697,2360,2360,2360,2360,0
20250512,184800,1340288697,2360,2360,2360,2360,0
20250512,184700,1340288697,2360,2360,2360,2360,0
20250512,184600,1340288697,2360,2360,2360,2360,0
20250512,184500,1340288697,2360,2360,2360,2360,0
20250512,184400,1340288697,2360,2360,2360,2360,0
20250512,184300,1340288697,2360,2360,2360,2360,0
20250512,184200,1340288697,2360,2360,2360,2360,0
20250512,184100,1340288697,2360,2360,2360,2360,0
20250512,184000,1340288697,2360,2360,2360,2360,0
20250512,183900,1340288697,2360,2360,2360,2360,0
20250512,183800,1340288697,2360,2360,2360,2360,0
20250512,183700,1340288697,2360,2360,2360,2360,0
20250512,183600,1340288697,2360,2360,2360,2360,0
20250512,183500,1340288697,2360,2360,2360,2360,0
20250512,183400,1340288697,2360,2360,2360,2360,0
20250512,183300,1340288697,2360,2360,2360,2360,0
20250512,183200,1340288697,2360,2360,2360,2360,0
20250512,183100,1340288697,2360,2360,2360,2360,0
20250512,183000,1340288697,2360,2360,2360,2360,0
20250512,182900,1340288697,2360,2360,2360,2360,0
20250512,182800,1340288697,2360,2360,2360,2360,0
20250512,182700,1340288697,2360,2360,2360,2360,0
20250512,182600,1340288697,2360,2360,2360,2360,0
20250512,182500,1340288697,2360,2360,2360,2360,0
20250512,182400,1340288697,2360,2360,2360,2360,14235
20250512,182300,1340288697,2360,2360,2360,2360,0
20250512,182200,1340288697,2360,2360,2360,2360,0
20250512,182100,1340288697,2360,2360,2360,2360,0
20250512,182000,1340288697,2360,2360,2360,2360,0
20250512,181900,1340288697,2360,2360,2360,2360,0
20250512,181800,1340288697,2360,2360,2360,2360,0
20250512,181700,1340288697,2360,2360,2360,2360,0
20250512,181600,1340288697,2360,2360,2360,2360,0
20250512,181500,1340288697,2360,2360,2360,2360,0
20250512,181400,1340288697,2360,2360,2360,2360,0
20250512,181300,1340288697,2360,2360,2360,2360,0
20250512,181200,1340288697,2360,2360,2360,2360,0
20250512,181100,1340288697,2360,2360,2360,2360,0
20250512,181000,1340288697,2360,2360,2360,2360,0
20250512,180900,1340288697,2360,2360,2360,2360,0
20250512,180800,1340288697,2360,2360,2360,2360,0
20250512,180700,1340288697,2360,2360,2360,2360,0
20250512,180600,1340288697,2360,2360,2360,2360,0
20250512,180500,1340288697,2360,2360,2360,2360,0
20250512,180400,1340288697,2360,2360,2360,2360,0
20250512,180300,1340288697,2360,2360,2360,2360,0
20250512,180200,1340288697,2360,2360,2360,2360,0
20250512,180100,1340288697,2360,2360,2360,2360,0
20250512,180000,1340288697,2360,2360,2360,2360,0
20250512,175900,1340288697,2360,2360,2360,2360,0
20250512,175800,1340288697,2360,2360,2360,2360,0
20250512,175700,1340288697,2360,2360,2360,2360,0
20250512,175600,1340288697,2360,2360,2360,2360,0
20250512,175500,1340288697,2360,2360,2360,2360,0
20250512,175400,1340288697,2360,2360,2360,2360,14235
20250512,175300,1340288697,2360,2360,2360,2360,0
20250512,175200,1340288697,2360,2360,2360,2360,0
20250512,175100,1340288697,2360,2360,2360,2360,0
20250512,175000,1340288697,2360,2360,2360,2360,0
20250512,174900,1340288697,2360,2360,2360,2360,0
20250512,174800,1340288697,2360,2360,2360,2360,0
20250512,174700,1340288697,2360,2360,2360,2360,0
20250512,174600,1340288697,2360,2360,2360,2360,0
20250512,174500,1340288697,2360,2360,2360,2360,0
20250512,174400,1340288697,2360,2360,2360,2360,0
20250512,174300,1340288697,2360,2360,2360,2360,0
20250512,174200,1340288697,2360,2360,2360,2360,0
20250512,174100,1340288697,2360,2360,2360,2360,0
20250512,174000,1340288697,2360,2360,2360,2360,0
20250512,173900,1340288697,2360,2360,2360,2360,0
20250512,173800,1340288697,2360,2360,2360,2360,0
20250512,173700,1340288697,2360,2360,2360,2360,0
20250512,173600,1340288697,2360,2360,2360,2360,0
20250512,173500,1340288697,2360,2360,2360,2360,0
20250512,173400,1340288697,2360,2360,2360,2360,0
20250512,173300,1340288697,2360,2360,2360,2360,0
20250512,173200,1340288697,2360,2360,2360,2360,0
20250512,173100,1340288697,2360,2360,2360,2360,0
20250512,173000,1340288697,2360,2360,2360,2360,0
20250512,172900,1340288697,2360,2360,2360,2360,0
20250512,172800,1340288697,2360,2360,2360,2360,0
20250512,172700,1340288697,2360,2360,2360,2360,0
20250512,172600,1340288697,2360,2360,2360,2360,0
20250512,172500,1340288697,2360,2360,2360,2360,0
20250512,172400,1340288697,2360,2360,2360,2360,14235
20250512,172300,1340288697,2360,2360,2360,2360,0
20250512,172200,1340288697,2360,2360,2360,2360,0
20250512,172100,1340288697,2360,2360,2360,2360,0
20250512,172000,1340288697,2360,2360,2360,2360,0
20250512,171900,1340288697,2360,2360,2360,2360,0
20250512,171800,1340288697,2360,2360,2360,2360,0
20250512,171700,1340288697,2360,2360,2360,2360,0
20250512,171600,1340288697,2360,2360,2360,2360,0
20250512,171500,1340288697,2360,2360,2360,2360,0
20250512,171400,1340288697,2360,2360,2360,2360,0
20250512,171300,1340288697,2360,2360,2360,2360,0
20250512,171200,1340288697,2360,2360,2360,2360,0
20250512,171100,1340288697,2360,2360,2360,2360,0
20250512,171000,1340288697,2360,2360,2360,2360,0
20250512,170900,1340288697,2360,2360,2360,2360,0
20250512,170800,1340288697,2360,2360,2360,2360,0
20250512,170700,1340288697,2360,2360,2360,2360,0
20250512,170600,1340288697,2360,2360,2360,2360,0
20250512,170500,1340288697,2360,2360,2360,2360,0
20250512,170400,1340288697,2360,2360,2360,2360,0
20250512,170300,1340288697,2360,2360,2360,2360,0
20250512,170200,1340288697,2360,2360,2360,2360,0
20250512,170100,1340288697,2360,2360,2360,2360,0
20250512,170000,1340288697,2360,2360,2360,2360,0
20250512,165900,1340288697,2360,2360,2360,2360,0
20250512,165800,1340288697,2360,2360,2360,2360,0
20250512,165700,1340288697,2360,2360,2360,2360,0
20250512,165600,1340288697,2360,2360,2360,2360,0
20250512,165500,1340288697,2360,2360,2360,2360,0
20250512,165400,1340288697,2360,2360,2360,2360,14235
20250512,165300,1340288697,2360,2360,2360,2360,0
20250512,165200,1340288697,2360,2360,2360,2360,0
20250512,165100,1340288697,2360,2360,2360,2360,0
20250512,165000,1340288697,2360,2360,2360,2360,0
20250512,164900,1340288697,2360,2360,2360,2360,0
20250512,164800,1340288697,2360,2360,2360,2360,0
20250512,164700,1340288697,2360,2360,2360,2360,0
20250512,164600,1340288697,2360,2360,2360,2360,0
20250512,164500,1340288697,2360,2360,2360,2360,0
20250512,164400,1340288697,2360,2360,2360,2360,0
20250512,164300,1340288697,2360,2360,2360,2360,0
20250512,164200,1340288697,2360,2360,2360,2360,0
20250512,164100,1340288697,2360,2360,2360,2360,0
20250512,164000,1340288697,2360,2360,2360,2360,0
20250512,163900,1340288697,2360,2360,2360,2360,0
20250512,163800,1340288697,2360,2360,2360,2360,0
20250512,163700,1340288697,2360,2360,2360,2360,0
20250512,163600,1340288697,2360,2360,2360,2360,0
20250512,163500,1340288697,2360,2360,2360,2360,0
20250512,163400,1340288697,2360,2360,2360,2360,0
20250512,163300,1340288697,2360,2360,2360,2360,0
20250512,163200,1340288697,2360,2360,2360,2360,0
20250512,163100,1340288697,2360,2360,2360,2360,0
20250512,163000,1340288697,2360,2360,2360,2360,0
20250512,162900,1340288697,2360,2360,2360,2360,0
20250512,162800,1340288697,2360,2360,2360,2360,0
20250512,162700,1340288697,2360,2360,2360,2360,0
20250512,162600,1340288697,2360,2360,2360,2360,0
20250512,162500,1340288697,2360,2360,2360,2360,0
20250512,162400,1340288697,2360,2360,2360,2360,14235
20250512,162300,1340288697,2360,2360,2360,2360,0
20250512,162200,1340288697,2360,2360,2360,2360,0
20250512,162100,1340288697,2360,2360,2360,2360,0
20250512,162000,1340288697,2360,2360,2360,2360,0
20250512,161900,1340288697,2360,2360,2360,2360,0
20250512,161800,1340288697,2360,2360,2360,2360,0
20250512,161700,1340288697,2360,2360,2360,2360,0
20250512,161600,1340288697,2360,2360,2360,2360,0
20250512,161500,1340288697,2360,2360,2360,2360,0
20250512,161400,1340288697,2360,2360,2360,2360,0
20250512,161300,1340288697,2360,2360,2360,2360,0
20250512,161200,1340288697,2360,2360,2360,2360,0
20250512,161100,1340288697,2360,2360,2360,2360,0
20250512,161000,1340288697,2360,2360,2360,2360,0
20250512,160900,1340288697,2360,2360,2360,2360,0
20250512,160800,1340288697,2360,2360,2360,2360,0
20250512,160700,1340288697,2360,2360,2360,2360,0
20250512,160600,1340288697,2360,2360,2360,2360,0
20250512,160500,1340288697,2360,2360,2360,2360,0
20250512,160400,1340288697,2360,2360,2360,2360,0
20250512,160300,1340288697,2360,2360,2360,2360,0
20250512,160200,1340288697,2360,2360,2360,2360,0
20250512,160100,1340288697,2360,2360,2360,2360,0
20250512,160000,1340288697,2360,2360,2360,2360,0
20250512,155900,1340288697,2360,2360,2360,2360,0
20250512,155800,1340288697,2360,2360,2360,2360,0
20250512,155700,1340288697,2360,2360,2360,2360,0
20250512,155600,1340288697,2360,2360,2360,2360,0
20250512,155500,1340288697,2360,2360,2360,2360,0
20250512,155400,1340288697,2360,2360,2360,2360,14235
20250512,155300,1340288697,2360,2360,2360,2360,0
20250512,155200,1340288697,2360,2360,2360,2360,0
20250512,155100,1340288697,2360,2360,2360,2360,0
20250512,155000,1340288697,2360,2360,2360,2360,0
20250512,154900,1340288697,2360,2360,2360,2360,0
20250512,154800,1340288697,2360,2360,2360,2360,0
20250512,154700,1340288697,2360,2360,2360,2360,0
20250512,154600,1340288697,2360,2360,2360,2360,0
20250512,154500,1340288697,2360,2360,2360,2360,0
20250512,154400,1340288697,2360,2360,2360,2360,0
20250512,154300,1340288697,2360,2360,2360,2360,0
20250512,154200,1340288697,2360,2360,2360,2360,0
20250512,154100,1340288697,2360,2360,2360,2360,0
20250512,154000,1340288697,2360,2360,2360,2360,0
20250512,153900,1340288697,2360,2360,2360,2360,0
20250512,153800,1340288697,2360,2360,2360,2360,0
20250512,153700,1340288697,2360,2360,2360,2360,0
20250512,153600,1340288697,2360,2360,2360,2360,0
20250512,153500,1340288697,2360,2360,2360,2360,0
20250512,153400,1340288697,2360,2360,2360,2360,0
20250512,153300,1340288697,2360,2360,2360,2360,0
20250512,153200,1340288697,2360,2360,2360,2360,0
20250512,153100,1340288697,2360,2360,2360,2360,0
20250512,153000,1340288697,2360,2360,2360,2360,14235
20250512,152900,1306694097,2355,2355,2355,2355,0
20250512,152800,1306694097,2355,2355,2355,2355,0
20250512,152700,1306694097,2355,2355,2355,2355,0
20250512,152600,1306694097,2355,2355,2355,2355,0
20250512,152500,1306694097,2355,2355,2355,2355,0
20250512,152400,1306694097,2355,2355,2355,2355,0
20250512,152300,1306694097,2355,2355,2355,2355,0
20250512,152200,1306694097,2355,2355,2355,2355,0
20250512,152100,1306694097,2355,2355,2355,2355,0
20250512,152000,1306694097,2355,2355,2355,2355,0
20250512,151900,1306694097,2355,2355,2355,2350,516
20250512,151800,1305478982,2360,2360,2360,2360,0
20250512,151700,1305478982,2360,2355,2360,2350,4461
20250512,151600,1294967097,2360,2355,2360,2355,428
20250512,151500,1293959137,2360,2360,2360,2355,3632
20250512,151400,1285387637,2360,2355,2360,2355,3160
20250512,151300,1277935177,2355,2360,2360,2350,5505
20250512,151200,1264971947,2360,2360,2365,2360,91
20250512,151100,1264756992,2365,2355,2365,2355,142
20250512,151000,1264422572,2365,2355,2365,2355,3
20250512,150900,1264415492,2365,2365,2365,2350,593
20250512,150800,1263019272,2360,2360,2360,2360,4421
20250512,150700,1252585712,2360,2360,2360,2360,424
20250512,150600,1251585072,2360,2350,2360,2350,21
20250512,150500,1251535712,2350,2350,2350,2350,4781
20250512,150400,1240300362,2360,2360,2360,2360,43
20250512,150300,1240198882,2355,2355,2355,2350,1217
20250512,150200,1237332887,2350,2355,2355,2350,850
20250512,150100,1235332887,2355,2350,2355,2350,1027
20250512,150000,1232914437,2350,2350,2350,2350,849
20250512,145900,1230919287,2345,2345,2345,2345,625
20250512,145800,1229453662,2345,2350,2350,2345,366
20250512,145700,1228595342,2350,2345,2350,2345,102
20250512,145600,1228356147,2345,2345,2350,2340,4749
20250512,145500,1217208902,2345,2350,2350,2345,521
20250512,145400,1215986862,2350,2350,2350,2350,5
20250512,145300,1215975112,2350,2350,2350,2350,6
20250512,145200,1215961012,2345,2345,2345,2345,2306
20250512,145100,1210553442,2340,2340,2340,2340,30
20250512,145000,1210483242,2340,2340,2340,2340,0
20250512,144900,1210483242,2340,2340,2340,2340,3
20250512,144800,1210476222,2345,2345,2345,2345,100
20250512,144700,1210241722,2345,2345,2345,2345,0
20250512,144600,1210241722,2345,2345,2345,2345,2
20250512,144500,1210237032,2340,2340,2340,2340,2042
20250512,144400,1205458752,2335,2340,2340,2335,7764
20250512,144300,1187291007,2345,2350,2350,2345,32
20250512,144200,1187215817,2345,2345,2345,2345,2966
20250512,144100,1180260547,2345,2345,2345,2345,101
20250512,144000,1180023702,2345,2345,2345,2345,3869
20250512,143900,1170950897,2345,2345,2345,2345,150
20250512,143800,1170599147,2345,2345,2345,2345,0
20250512,143700,1170599147,2345,2345,2345,2345,239
20250512,143600,1170038692,2345,2345,2345,2345,297
20250512,143500,1169342227,2345,2345,2345,2345,10
20250512,143400,1169318777,2345,2345,2345,2345,220
20250512,143300,1168802877,2350,2350,2350,2350,0
20250512,143200,1168802877,2350,2350,2350,2350,0
20250512,143100,1168802877,2350,2345,2350,2345,1501
20250512,143000,1165283027,2345,2345,2345,2345,0
20250512,142900,1165283027,2345,2340,2345,2340,166
20250512,142800,1164894582,2345,2340,2345,2340,321
20250512,142700,1164141872,2345,2350,2350,2345,18532
20250512,142600,1120605202,2350,2350,2350,2350,29
20250512,142500,1120537052,2350,2355,2355,2350,5
20250512,142400,1120525297,2350,2350,2350,2350,4
20250512,142300,1120515897,2355,2355,2355,2355,890
20250512,142200,1118419947,2355,2355,2355,2355,320
20250512,142100,1117666347,2355,2355,2355,2355,158
20250512,142000,1117294257,2355,2355,2355,2355,540
20250512,141900,1116022557,2355,2355,2355,2350,202
20250512,141800,1115546857,2355,2355,2360,2355,267
20250512,141700,1114917817,2360,2355,2360,2355,163
20250512,141600,1114533947,2355,2350,2355,2350,2086
20250512,141500,1109626417,2355,2355,2355,2355,1735
20250512,141400,1105540492,2360,2360,2360,2360,118
20250512,141300,1105262012,2360,2360,2360,2360,3528
20250512,141200,1096935932,2360,2360,2360,2360,1013
20250512,141100,1094545252,2360,2360,2360,2360,179
20250512,141000,1094122812,2360,2355,2365,2355,38
20250512,140900,1094033132,2355,2355,2355,2355,889
20250512,140800,1091939537,2355,2355,2355,2355,276
20250512,140700,1091289557,2360,2360,2360,2360,1225
20250512,140600,1088398557,2365,2360,2365,2360,2329
20250512,140500,1082890567,2360,2360,2360,2360,0
20250512,140400,1082890567,2360,2360,2360,2360,1978
20250512,140300,1078222487,2360,2360,2360,2360,3
20250512,140200,1078215407,2360,2360,2360,2360,50
20250512,140100,1078097407,2360,2360,2360,2360,90
20250512,140000,1077885007,2360,2360,2360,2360,398
20250512,135900,1076945727,2365,2360,2365,2360,1592
20250512,135800,1073188562,2355,2360,2360,2355,405
20250512,135700,1072234782,2355,2355,2355,2355,0
20250512,135600,1072234782,2355,2360,2360,2355,385
20250512,135500,1071326277,2355,2360,2360,2355,40
20250512,135400,1071231927,2360,2360,2360,2360,100
20250512,135300,1070995927,2360,2355,2360,2355,2005
20250512,135200,1066264152,2355,2355,2355,2355,52
20250512,135100,1066141692,2355,2355,2355,2355,50
20250512,135000,1066023942,2360,2360,2360,2360,0
20250512,134900,1066023942,2360,2360,2360,2360,0
20250512,134800,1066023942,2360,2355,2360,2355,44
20250512,134700,1065920317,2355,2355,2355,2355,0
20250512,134600,1065920317,2355,2355,2355,2355,53
20250512,134500,1065795502,2360,2360,2360,2360,0
20250512,134400,1065795502,2360,2360,2360,2360,30
20250512,134300,1065724702,2360,2355,2360,2355,3
20250512,134200,1065717632,2355,2360,2360,2355,7
20250512,134100,1065701127,2360,2360,2360,2360,0
20250512,134000,1065701127,2360,2360,2360,2360,2
20250512,133900,1065696407,2360,2355,2360,2355,51
20250512,133800,1065576297,2355,2355,2355,2355,65
20250512,133700,1065423222,2355,2355,2355,2355,3
20250512,133600,1065416157,2360,2355,2360,2355,13
20250512,133500,1065385537,2360,2360,2360,2360,2
20250512,133400,1065380817,2365,2355,2365,2355,227
20250512,133300,1064846222,2360,2360,2360,2360,822
20250512,133200,1062906302,2360,2365,2365,2360,790
20250512,133100,1061041182,2365,2365,2365,2365,100
20250512,133000,1060804682,2365,2360,2365,2360,2557
20250512,132900,1054760377,2360,2360,2360,2360,11
20250512,132800,1054734417,2365,2365,2365,2365,172
20250512,132700,1054327637,2365,2365,2365,2365,0
20250512,132600,1054327637,2365,2365,2365,2365,370
20250512,132500,1053452587,2365,2360,2365,2360,3837
20250512,132400,1044391457,2360,2360,2360,2360,0
20250512,132300,1044391457,2360,2360,2360,2360,10
20250512,132200,1044367857,2360,2365,2365,2360,1238
20250512,132100,1041441132,2365,2355,2365,2355,7297
20250512,132000,1024208192,2355,2355,2355,2355,960
20250512,131900,1021947392,2355,2355,2360,2355,1131
20250512,131800,1019283732,2355,2355,2355,2355,1500
20250512,131700,1015751232,2355,2355,2355,2355,675
20250512,131600,1014161607,2355,2355,2355,2355,275
20250512,131500,1013513982,2355,2355,2360,2350,5020
20250512,131400,1001710787,2355,2355,2355,2355,378
20250512,131300,1000820597,2355,2355,2360,2350,158
20250512,131200,1000448967,2355,2355,2360,2355,1570
20250512,131100,996751517,2355,2350,2355,2350,1879
20250512,131000,992334827,2350,2355,2355,2350,1959
20250512,130900,987731152,2355,2355,2355,2355,1524
20250512,130800,984142132,2355,2350,2355,2350,10
20250512,130700,984118627,2350,2350,2350,2350,16
20250512,130600,984081027,2355,2355,2355,2355,3
20250512,130500,984073962,2355,2355,2355,2355,0
20250512,130400,984073962,2355,2355,2355,2355,3
20250512,130300,984066897,2355,2360,2360,2355,976
20250512,130200,981768372,2355,2355,2355,2355,31
20250512,130100,981695367,2360,2360,2360,2360,1612
20250512,130000,977891047,2355,2360,2360,2355,584
20250512,125900,976513857,2355,2355,2355,2355,100
20250512,125800,976278357,2355,2355,2355,2355,100
20250512,125700,976042857,2355,2355,2360,2355,970
20250512,125600,973758007,2355,2355,2355,2355,1333
20250512,125500,970618792,2355,2355,2355,2355,157
20250512,125400,970249057,2355,2355,2355,2355,215
20250512,125300,969742732,2355,2355,2355,2355,102
20250512,125200,969502522,2355,2355,2355,2355,99
20250512,125100,969269377,2355,2355,2355,2355,44
20250512,125000,969165757,2360,2360,2360,2360,268
20250512,124900,968533277,2360,2360,2360,2360,986
20250512,124800,966206317,2365,2360,2365,2360,1855
20250512,124700,961828507,2355,2355,2355,2355,1891
20250512,124600,957375202,2355,2355,2355,2355,17
20250512,124500,957335167,2355,2350,2355,2350,1189
20250512,124400,954536227,2350,2350,2350,2350,0
20250512,124300,954536227,2350,2350,2350,2350,0
20250512,124200,954536227,2350,2350,2350,2350,2
20250512,124100,954531527,2345,2350,2350,2345,188
20250512,124000,954089742,2350,2350,2350,2350,3401
20250512,123900,946097392,2350,2350,2350,2350,26
20250512,123800,946036292,2350,2350,2350,2350,112
20250512,123700,945773092,2350,2350,2350,2350,150
20250512,123600,945420592,2350,2350,2350,2350,800
20250512,123500,943540592,2355,2355,2355,2355,0
20250512,123400,943540592,2355,2355,2355,2355,0
20250512,123300,943540592,2355,2355,2355,2355,0
20250512,123200,943540592,2355,2355,2355,2355,0
20250512,123100,943540592,2355,2355,2355,2355,164
20250512,123000,943154372,2355,2350,2355,2350,1203
20250512,122900,940321817,2350,2350,2350,2350,0
20250512,122800,940321817,2350,2350,2350,2350,0
20250512,122700,940321817,2350,2350,2350,2350,432
20250512,122600,939306617,2347,2352,2352,2347,3396
20250512,122500,931331836,2352,2352,2352,2352,3
20250512,122400,931324780,2352,2352,2352,2352,0
20250512,122300,931324780,2352,2352,2352,2352,5
20250512,122200,931313020,2352,2352,2352,2352,942
20250512,122100,929097436,2355,2355,2355,2355,100
20250512,122000,928861936,2355,2360,2365,2355,2041
20250512,121900,924050291,2365,2355,2365,2355,4060
20250512,121800,914468706,2355,2355,2355,2355,0
20250512,121700,914468706,2355,2355,2355,2355,2716
20250512,121600,908072526,2350,2350,2350,2350,972
20250512,121500,905788326,2345,2345,2345,2345,0
20250512,121400,905788326,2345,2350,2350,2345,1296
20250512,121300,902742771,2350,2350,2350,2350,0
20250512,121200,902742771,2350,2350,2350,2350,0
20250512,121100,902742771,2350,2350,2350,2350,210
20250512,121000,902249271,2350,2350,2350,2350,100
20250512,120900,902014271,2350,2350,2350,2350,2
20250512,120800,902009571,2340,2340,2340,2340,1
20250512,120700,902007231,2350,2345,2350,2340,2053
20250512,120600,897202171,2340,2340,2340,2340,0
20250512,120500,897202171,2340,2345,2345,2340,3005
20250512,120400,890170446,2350,2350,2350,2350,11
20250512,120300,890144596,2340,2345,2347,2340,2778
20250512,120200,883643766,2345,2345,2345,2345,0
20250512,120100,883643766,2345,2345,2345,2345,27
20250512,120000,883580451,2345,2345,2345,2345,100
20250512,115900,883345951,2345,2345,2345,2345,0
20250512,115800,883345951,2345,2345,2345,2345,1226
20250512,115700,880470981,2345,2345,2345,2345,400
20250512,115600,879532981,2345,2340,2345,2340,2954
20250512,115500,872610621,2340,2340,2340,2340,0
20250512,115400,872610621,2340,2340,2340,2335,3
20250512,115300,872603606,2340,2340,2340,2340,0
20250512,115200,872603606,2340,2340,2340,2340,0
20250512,115100,872603606,2340,2335,2340,2335,1150
20250512,115000,869917606,2340,2335,2340,2335,1438
20250512,114900,866552691,2340,2340,2340,2340,0
20250512,114800,866552691,2340,2340,2340,2340,0
20250512,114700,866552691,2340,2340,2340,2340,1254
20250512,114600,863618331,2335,2340,2340,2335,210
20250512,114500,863127931,2340,2340,2340,2340,0
20250512,114400,863127931,2340,2340,2340,2340,2885
20250512,114300,856377031,2340,2345,2345,2340,1189
20250512,114200,853589901,2340,2340,2340,2340,2770
20250512,114100,847108101,2340,2345,2345,2340,1978
20250512,114000,842470046,2345,2345,2345,2345,2393
20250512,113900,836858461,2350,2350,2350,2350,0
20250512,113800,836858461,2350,2350,2350,2350,3527
20250512,113700,828570011,2360,2360,2360,2360,0
20250512,113600,828570011,2360,2360,2360,2360,0
20250512,113500,828570011,2360,2360,2360,2360,0
20250512,113400,828570011,2360,2360,2360,2360,10
20250512,113300,828546411,2360,2360,2360,2360,0
20250512,113200,828546411,2360,2360,2360,2360,1
20250512,113100,828544051,2350,2355,2355,2350,224
20250512,113000,828016581,2360,2350,2360,2350,3
20250512,112900,828009521,2355,2355,2355,2355,1500
20250512,112800,824477021,2360,2355,2360,2350,2072
20250512,112700,819605956,2355,2355,2355,2355,663
20250512,112600,818044591,2355,2360,2360,2355,1304
20250512,112500,814973666,2360,2360,2360,2360,0
20250512,112400,814973666,2360,2365,2365,2360,113
20250512,112300,814706981,2360,2365,2365,2360,19
20250512,112200,814662051,2360,2355,2360,2355,11
20250512,112100,814636096,2360,2365,2365,2360,800
20250512,112000,812747096,2365,2360,2365,2360,2696
20250512,111900,806372391,2360,2360,2360,2360,600
20250512,111800,804956391,2365,2365,2365,2365,0
20250512,111700,804956391,2365,2355,2365,2355,3
20250512,111600,804949316,2365,2365,2365,2365,1018
20250512,111500,802541746,2365,2365,2365,2365,10
20250512,111400,802518096,2365,2365,2365,2365,0
20250512,111300,802518096,2365,2365,2365,2365,211
20250512,111200,802019081,2365,2365,2365,2365,517
20250512,111100,800796376,2360,2360,2360,2360,1534
20250512,111000,797176136,2365,2360,2365,2360,752
20250512,110900,795398691,2360,2370,2370,2360,372
20250512,110800,794520751,2360,2365,2365,2360,1036
20250512,110700,792075611,2365,2370,2375,2365,1601
20250512,110600,788282786,2375,2370,2375,2370,169
20250512,110500,787881631,2375,2375,2375,2370,1774
20250512,110400,783668386,2375,2365,2375,2360,13989
20250512,110300,750511401,2365,2360,2365,2360,2380
20250512,110200,744884601,2360,2360,2360,2360,0
20250512,110100,744884601,2360,2355,2360,2350,11568
20250512,110000,717617951,2355,2355,2355,2355,100
20250512,105900,717382451,2355,2355,2355,2355,1857
20250512,105800,713009216,2355,2345,2355,2345,426
20250512,105700,712005996,2355,2350,2355,2350,1492
20250512,105600,708499791,2350,2350,2350,2350,200
20250512,105500,708029791,2360,2355,2360,2355,5
20250512,105400,708018006,2355,2355,2360,2355,138
20250512,105300,707693011,2355,2360,2360,2355,70
20250512,105200,707527911,2360,2360,2365,2360,2296
20250512,105100,702107241,2360,2360,2360,2360,0
20250512,105000,702107241,2360,2360,2360,2360,0
20250512,104900,702107241,2360,2360,2360,2360,1023
20250512,104800,699692961,2360,2360,2360,2360,0
20250512,104700,699692961,2360,2340,2360,2340,1207
20250512,104600,696853396,2340,2340,2340,2340,50
20250512,104500,696736396,2350,2350,2350,2350,500
20250512,104400,695561396,2350,2350,2350,2350,1
20250512,104300,695559046,2340,2340,2340,2340,1020
20250512,104200,693172246,2340,2345,2345,2340,1987
20250512,104100,688516846,2350,2355,2355,2350,570
20250512,104000,687175496,2355,2345,2370,2345,11766
20250512,103900,659412851,2350,2350,2350,2347,4902
20250512,103800,647897144,2350,2355,2355,2350,5457
20250512,103700,635072684,2360,2360,2360,2360,100
20250512,103600,634836684,2360,2355,2360,2355,6297
20250512,103500,619994139,2350,2355,2355,2350,17
20250512,103400,619954134,2355,2350,2355,2345,4671
20250512,103300,608962994,2345,2350,2350,2345,151
20250512,103200,608608169,2350,2350,2350,2350,772
20250512,103100,606793969,2350,2350,2350,2350,1108
20250512,103000,604190169,2350,2355,2355,2350,682
20250512,102900,602585339,2350,2350,2355,2350,245
20250512,102800,602009584,2355,2355,2355,2355,424
20250512,102700,601011064,2355,2350,2355,2350,101
20250512,102600,600773234,2355,2355,2355,2355,2600
20250512,102500,594650234,2355,2345,2355,2345,9486
20250512,102400,572352029,2345,2340,2350,2340,3368
20250512,102300,564449394,2340,2340,2340,2340,1001
20250512,102200,562107054,2330,2330,2330,2330,0
20250512,102100,562107054,2330,2330,2330,2330,0
20250512,102000,562107054,2330,2335,2335,2330,50
20250512,101900,561990539,2330,2340,2340,2330,2900
20250512,101800,555214539,2335,2325,2335,2325,2515
20250512,101700,549355419,2330,2330,2330,2330,0
20250512,101600,549355419,2330,2335,2335,2330,2939
20250512,101500,542499049,2330,2345,2345,2330,9863
20250512,101400,519458944,2345,2345,2345,2345,2
20250512,101300,519454254,2345,2345,2345,2345,5
20250512,101200,519442529,2340,2345,2345,2340,782
20250512,101100,517611209,2345,2345,2345,2345,709
20250512,101000,515948604,2345,2345,2350,2345,2811
20250512,100900,509356799,2350,2355,2355,2350,931
20250512,100800,507168849,2350,2350,2355,2350,740
20250512,100700,505426799,2350,2350,2355,2345,1780
20250512,100600,501243754,2355,2355,2355,2345,153
20250512,100500,500884839,2350,2345,2355,2345,644
20250512,100400,499371860,2340,2355,2355,2340,2071
20250512,100300,494524410,2355,2330,2355,2330,33588
20250512,100200,415833220,2330,2330,2330,2330,2420
20250512,100100,410194620,2330,2330,2330,2330,0
20250512,100000,410194620,2330,2330,2330,2330,0
20250512,095900,410194620,2330,2330,2330,2330,2105
20250512,095800,405289970,2330,2325,2330,2325,1066
20250512,095700,402807950,2330,2330,2330,2330,0
20250512,095600,402807950,2330,2330,2330,2330,0
20250512,095500,402807950,2330,2330,2330,2330,10
20250512,095400,402784650,2330,2320,2330,2320,3427
20250512,095300,394816915,2325,2325,2325,2315,1026
20250512,095200,392440060,2325,2315,2325,2315,3006
20250512,095100,385451620,2325,2325,2325,2325,4501
20250512,095000,374986795,2315,2325,2325,2315,623
20250512,094900,373543940,2325,2325,2325,2325,263
20250512,094800,372932465,2315,2325,2325,2315,2073
20250512,094700,368128260,2325,2325,2325,2325,125
20250512,094600,367837635,2325,2325,2325,2325,150
20250512,094500,367488885,2325,2325,2325,2325,0
20250512,094400,367488885,2325,2330,2330,2325,230
20250512,094300,366953635,2330,2325,2330,2325,256
20250512,094200,366358000,2330,2325,2330,2325,578
20250512,094100,365013525,2325,2325,2325,2325,1
20250512,094000,365011200,2325,2325,2325,2325,14
20250512,093900,364978650,2325,2325,2325,2325,2572
20250512,093800,358998750,2330,2325,2330,2325,4492
20250512,093700,348554840,2320,2320,2325,2320,4148
20250512,093600,338931475,2325,2325,2325,2325,608
20250512,093500,337517875,2330,2325,2340,2325,11827
20250512,093400,309975595,2325,2330,2330,2315,1912
20250512,093300,305539065,2320,2325,2325,2320,6115
20250512,093200,291324015,2325,2320,2325,2320,2512
20250512,093100,285495920,2315,2300,2315,2300,11222
20250512,093000,259602030,2300,2300,2300,2300,2
20250512,092900,259597430,2295,2295,2300,2295,4013
20250512,092800,250387295,2295,2295,2295,2295,1058
20250512,092700,247959185,2290,2285,2290,2280,5716
20250512,092600,234905910,2295,2295,2295,2295,0
20250512,092500,234905910,2295,2290,2295,2290,1988
20250512,092400,230353385,2290,2285,2290,2285,588
20250512,092300,229008590,2285,2285,2290,2285,4429
20250512,092200,218885850,2285,2290,2290,2285,6001
20250512,092100,205168175,2290,2290,2295,2290,5230
20250512,092000,193178980,2290,2290,2290,2290,312
20250512,091900,192464500,2290,2290,2295,2290,5387
20250512,091800,180128020,2290,2305,2305,2290,12063
20250512,091700,152466210,2305,2305,2305,2305,63
20250512,091600,152320995,2305,2315,2315,2300,3560
20250512,091500,144125790,2310,2315,2315,2305,3675
20250512,091400,135643570,2320,2315,2320,2315,194
20250512,091300,135194455,2315,2315,2315,2315,1816
20250512,091200,130990415,2315,2315,2315,2315,126
20250512,091100,130698725,2315,2315,2320,2315,1289
20250512,091000,127712190,2315,2305,2315,2305,4363
20250512,090900,117640235,2305,2300,2305,2300,1069
20250512,090800,115181505,2300,2295,2300,2290,3592
20250512,090700,106939785,2300,2295,2300,2285,2582
20250512,090600,101030545,2295,2295,2295,2295,2213
20250512,090500,95951710,2295,2300,2300,2290,14030
20250512,090400,63793595,2300,2295,2300,2295,2755
20250512,090300,57457105,2295,2295,2295,2295,1608
20250512,090200,53766745,2300,2310,2310,2300,3469
20250512,090100,45783375,2320,2310,2325,2310,9695
20250512,090000,23365675,2310,2305,2310,2300,10041