stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,195100,5210627790,7960,7960,7960,7960,9470
20250512,195000,5210627790,7960,7960,7960,7960,0
20250512,194900,5210627790,7960,7960,7960,7960,0
20250512,194800,5210627790,7960,7960,7960,7960,0
20250512,194700,5210627790,7960,7960,7960,7960,0
20250512,194600,5210627790,7960,7960,7960,7960,0
20250512,194500,5210627790,7960,7960,7960,7960,0
20250512,194400,5210627790,7960,7960,7960,7960,0
20250512,194300,5210627790,7960,7960,7960,7960,0
20250512,194200,5210627790,7960,7960,7960,7960,0
20250512,194100,5210627790,7960,7960,7960,7960,0
20250512,194000,5210627790,7960,7960,7960,7960,0
20250512,193900,5210627790,7960,7960,7960,7960,0
20250512,193800,5210627790,7960,7960,7960,7960,0
20250512,193700,5210627790,7960,7960,7960,7960,0
20250512,193600,5210627790,7960,7960,7960,7960,0
20250512,193500,5210627790,7960,7960,7960,7960,0
20250512,193400,5210627790,7960,7960,7960,7960,0
20250512,193300,5210627790,7960,7960,7960,7960,0
20250512,193200,5210627790,7960,7960,7960,7960,0
20250512,193100,5210627790,7960,7960,7960,7960,0
20250512,193000,5210627790,7960,7960,7960,7960,0
20250512,192900,5210627790,7960,7960,7960,7960,0
20250512,192800,5210627790,7960,7960,7960,7960,0
20250512,192700,5210627790,7960,7960,7960,7960,0
20250512,192600,5210627790,7960,7960,7960,7960,0
20250512,192500,5210627790,7960,7960,7960,7960,0
20250512,192400,5210627790,7960,7960,7960,7960,0
20250512,192300,5210627790,7960,7960,7960,7960,0
20250512,192200,5210627790,7960,7960,7960,7960,0
20250512,192100,5210627790,7960,7960,7960,7960,9470
20250512,192000,5210627790,7960,7960,7960,7960,0
20250512,191900,5210627790,7960,7960,7960,7960,0
20250512,191800,5210627790,7960,7960,7960,7960,0
20250512,191700,5210627790,7960,7960,7960,7960,0
20250512,191600,5210627790,7960,7960,7960,7960,0
20250512,191500,5210627790,7960,7960,7960,7960,0
20250512,191400,5210627790,7960,7960,7960,7960,0
20250512,191300,5210627790,7960,7960,7960,7960,0
20250512,191200,5210627790,7960,7960,7960,7960,0
20250512,191100,5210627790,7960,7960,7960,7960,0
20250512,191000,5210627790,7960,7960,7960,7960,0
20250512,190900,5210627790,7960,7960,7960,7960,0
20250512,190800,5210627790,7960,7960,7960,7960,0
20250512,190700,5210627790,7960,7960,7960,7960,0
20250512,190600,5210627790,7960,7960,7960,7960,0
20250512,190500,5210627790,7960,7960,7960,7960,0
20250512,190400,5210627790,7960,7960,7960,7960,0
20250512,190300,5210627790,7960,7960,7960,7960,0
20250512,190200,5210627790,7960,7960,7960,7960,0
20250512,190100,5210627790,7960,7960,7960,7960,0
20250512,190000,5210627790,7960,7960,7960,7960,0
20250512,185900,5210627790,7960,7960,7960,7960,0
20250512,185800,5210627790,7960,7960,7960,7960,0
20250512,185700,5210627790,7960,7960,7960,7960,0
20250512,185600,5210627790,7960,7960,7960,7960,0
20250512,185500,5210627790,7960,7960,7960,7960,0
20250512,185400,5210627790,7960,7960,7960,7960,0
20250512,185300,5210627790,7960,7960,7960,7960,0
20250512,185200,5210627790,7960,7960,7960,7960,0
20250512,185100,5210627790,7960,7960,7960,7960,9470
20250512,185000,5210627790,7960,7960,7960,7960,0
20250512,184900,5210627790,7960,7960,7960,7960,0
20250512,184800,5210627790,7960,7960,7960,7960,0
20250512,184700,5210627790,7960,7960,7960,7960,0
20250512,184600,5210627790,7960,7960,7960,7960,0
20250512,184500,5210627790,7960,7960,7960,7960,0
20250512,184400,5210627790,7960,7960,7960,7960,0
20250512,184300,5210627790,7960,7960,7960,7960,0
20250512,184200,5210627790,7960,7960,7960,7960,0
20250512,184100,5210627790,7960,7960,7960,7960,0
20250512,184000,5210627790,7960,7960,7960,7960,0
20250512,183900,5210627790,7960,7960,7960,7960,0
20250512,183800,5210627790,7960,7960,7960,7960,0
20250512,183700,5210627790,7960,7960,7960,7960,0
20250512,183600,5210627790,7960,7960,7960,7960,0
20250512,183500,5210627790,7960,7960,7960,7960,0
20250512,183400,5210627790,7960,7960,7960,7960,0
20250512,183300,5210627790,7960,7960,7960,7960,0
20250512,183200,5210627790,7960,7960,7960,7960,0
20250512,183100,5210627790,7960,7960,7960,7960,0
20250512,183000,5210627790,7960,7960,7960,7960,0
20250512,182900,5210627790,7960,7960,7960,7960,0
20250512,182800,5210627790,7960,7960,7960,7960,0
20250512,182700,5210627790,7960,7960,7960,7960,0
20250512,182600,5210627790,7960,7960,7960,7960,0
20250512,182500,5210627790,7960,7960,7960,7960,0
20250512,182400,5210627790,7960,7960,7960,7960,0
20250512,182300,5210627790,7960,7960,7960,7960,0
20250512,182200,5210627790,7960,7960,7960,7960,0
20250512,182100,5210627790,7960,7960,7960,7960,9470
20250512,182000,5210627790,7960,7960,7960,7960,0
20250512,181900,5210627790,7960,7960,7960,7960,0
20250512,181800,5210627790,7960,7960,7960,7960,0
20250512,181700,5210627790,7960,7960,7960,7960,0
20250512,181600,5210627790,7960,7960,7960,7960,0
20250512,181500,5210627790,7960,7960,7960,7960,0
20250512,181400,5210627790,7960,7960,7960,7960,0
20250512,181300,5210627790,7960,7960,7960,7960,0
20250512,181200,5210627790,7960,7960,7960,7960,0
20250512,181100,5210627790,7960,7960,7960,7960,0
20250512,181000,5210627790,7960,7960,7960,7960,0
20250512,180900,5210627790,7960,7960,7960,7960,0
20250512,180800,5210627790,7960,7960,7960,7960,0
20250512,180700,5210627790,7960,7960,7960,7960,0
20250512,180600,5210627790,7960,7960,7960,7960,0
20250512,180500,5210627790,7960,7960,7960,7960,0
20250512,180400,5210627790,7960,7960,7960,7960,0
20250512,180300,5210627790,7960,7960,7960,7960,0
20250512,180200,5210627790,7960,7960,7960,7960,0
20250512,180100,5210627790,7960,7960,7960,7960,0
20250512,180000,5210627790,7960,7960,7960,7960,0
20250512,175900,5210627790,7960,7960,7960,7960,0
20250512,175800,5210627790,7960,7960,7960,7960,0
20250512,175700,5210627790,7960,7960,7960,7960,0
20250512,175600,5210627790,7960,7960,7960,7960,0
20250512,175500,5210627790,7960,7960,7960,7960,0
20250512,175400,5210627790,7960,7960,7960,7960,0
20250512,175300,5210627790,7960,7960,7960,7960,0
20250512,175200,5210627790,7960,7960,7960,7960,0
20250512,175100,5210627790,7960,7960,7960,7960,9470
20250512,175000,5210627790,7960,7960,7960,7960,0
20250512,174900,5210627790,7960,7960,7960,7960,0
20250512,174800,5210627790,7960,7960,7960,7960,0
20250512,174700,5210627790,7960,7960,7960,7960,0
20250512,174600,5210627790,7960,7960,7960,7960,0
20250512,174500,5210627790,7960,7960,7960,7960,0
20250512,174400,5210627790,7960,7960,7960,7960,0
20250512,174300,5210627790,7960,7960,7960,7960,0
20250512,174200,5210627790,7960,7960,7960,7960,0
20250512,174100,5210627790,7960,7960,7960,7960,0
20250512,174000,5210627790,7960,7960,7960,7960,0
20250512,173900,5210627790,7960,7960,7960,7960,0
20250512,173800,5210627790,7960,7960,7960,7960,0
20250512,173700,5210627790,7960,7960,7960,7960,0
20250512,173600,5210627790,7960,7960,7960,7960,0
20250512,173500,5210627790,7960,7960,7960,7960,0
20250512,173400,5210627790,7960,7960,7960,7960,0
20250512,173300,5210627790,7960,7960,7960,7960,0
20250512,173200,5210627790,7960,7960,7960,7960,0
20250512,173100,5210627790,7960,7960,7960,7960,0
20250512,173000,5210627790,7960,7960,7960,7960,0
20250512,172900,5210627790,7960,7960,7960,7960,0
20250512,172800,5210627790,7960,7960,7960,7960,0
20250512,172700,5210627790,7960,7960,7960,7960,0
20250512,172600,5210627790,7960,7960,7960,7960,0
20250512,172500,5210627790,7960,7960,7960,7960,0
20250512,172400,5210627790,7960,7960,7960,7960,0
20250512,172300,5210627790,7960,7960,7960,7960,0
20250512,172200,5210627790,7960,7960,7960,7960,0
20250512,172100,5210627790,7960,7960,7960,7960,9470
20250512,172000,5210627790,7960,7960,7960,7960,0
20250512,171900,5210627790,7960,7960,7960,7960,0
20250512,171800,5210627790,7960,7960,7960,7960,0
20250512,171700,5210627790,7960,7960,7960,7960,0
20250512,171600,5210627790,7960,7960,7960,7960,0
20250512,171500,5210627790,7960,7960,7960,7960,0
20250512,171400,5210627790,7960,7960,7960,7960,0
20250512,171300,5210627790,7960,7960,7960,7960,0
20250512,171200,5210627790,7960,7960,7960,7960,0
20250512,171100,5210627790,7960,7960,7960,7960,0
20250512,171000,5210627790,7960,7960,7960,7960,0
20250512,170900,5210627790,7960,7960,7960,7960,0
20250512,170800,5210627790,7960,7960,7960,7960,0
20250512,170700,5210627790,7960,7960,7960,7960,0
20250512,170600,5210627790,7960,7960,7960,7960,0
20250512,170500,5210627790,7960,7960,7960,7960,0
20250512,170400,5210627790,7960,7960,7960,7960,0
20250512,170300,5210627790,7960,7960,7960,7960,0
20250512,170200,5210627790,7960,7960,7960,7960,0
20250512,170100,5210627790,7960,7960,7960,7960,0
20250512,170000,5210627790,7960,7960,7960,7960,0
20250512,165900,5210627790,7960,7960,7960,7960,0
20250512,165800,5210627790,7960,7960,7960,7960,0
20250512,165700,5210627790,7960,7960,7960,7960,0
20250512,165600,5210627790,7960,7960,7960,7960,0
20250512,165500,5210627790,7960,7960,7960,7960,0
20250512,165400,5210627790,7960,7960,7960,7960,0
20250512,165300,5210627790,7960,7960,7960,7960,0
20250512,165200,5210627790,7960,7960,7960,7960,0
20250512,165100,5210627790,7960,7960,7960,7960,9470
20250512,165000,5210627790,7960,7960,7960,7960,0
20250512,164900,5210627790,7960,7960,7960,7960,0
20250512,164800,5210627790,7960,7960,7960,7960,0
20250512,164700,5210627790,7960,7960,7960,7960,0
20250512,164600,5210627790,7960,7960,7960,7960,0
20250512,164500,5210627790,7960,7960,7960,7960,0
20250512,164400,5210627790,7960,7960,7960,7960,0
20250512,164300,5210627790,7960,7960,7960,7960,0
20250512,164200,5210627790,7960,7960,7960,7960,0
20250512,164100,5210627790,7960,7960,7960,7960,0
20250512,164000,5210627790,7960,7960,7960,7960,0
20250512,163900,5210627790,7960,7960,7960,7960,0
20250512,163800,5210627790,7960,7960,7960,7960,0
20250512,163700,5210627790,7960,7960,7960,7960,0
20250512,163600,5210627790,7960,7960,7960,7960,0
20250512,163500,5210627790,7960,7960,7960,7960,0
20250512,163400,5210627790,7960,7960,7960,7960,0
20250512,163300,5210627790,7960,7960,7960,7960,0
20250512,163200,5210627790,7960,7960,7960,7960,0
20250512,163100,5210627790,7960,7960,7960,7960,0
20250512,163000,5210627790,7960,7960,7960,7960,0
20250512,162900,5210627790,7960,7960,7960,7960,0
20250512,162800,5210627790,7960,7960,7960,7960,0
20250512,162700,5210627790,7960,7960,7960,7960,0
20250512,162600,5210627790,7960,7960,7960,7960,0
20250512,162500,5210627790,7960,7960,7960,7960,0
20250512,162400,5210627790,7960,7960,7960,7960,0
20250512,162300,5210627790,7960,7960,7960,7960,0
20250512,162200,5210627790,7960,7960,7960,7960,0
20250512,162100,5210627790,7960,7960,7960,7960,9470
20250512,162000,5210627790,7960,7960,7960,7960,0
20250512,161900,5210627790,7960,7960,7960,7960,0
20250512,161800,5210627790,7960,7960,7960,7960,0
20250512,161700,5210627790,7960,7960,7960,7960,0
20250512,161600,5210627790,7960,7960,7960,7960,0
20250512,161500,5210627790,7960,7960,7960,7960,0
20250512,161400,5210627790,7960,7960,7960,7960,0
20250512,161300,5210627790,7960,7960,7960,7960,0
20250512,161200,5210627790,7960,7960,7960,7960,0
20250512,161100,5210627790,7960,7960,7960,7960,0
20250512,161000,5210627790,7960,7960,7960,7960,0
20250512,160900,5210627790,7960,7960,7960,7960,0
20250512,160800,5210627790,7960,7960,7960,7960,0
20250512,160700,5210627790,7960,7960,7960,7960,0
20250512,160600,5210627790,7960,7960,7960,7960,0
20250512,160500,5210627790,7960,7960,7960,7960,0
20250512,160400,5210627790,7960,7960,7960,7960,0
20250512,160300,5210627790,7960,7960,7960,7960,0
20250512,160200,5210627790,7960,7960,7960,7960,0
20250512,160100,5210627790,7960,7960,7960,7960,0
20250512,160000,5210627790,7960,7960,7960,7960,0
20250512,155900,5210627790,7960,7960,7960,7960,0
20250512,155800,5210627790,7960,7960,7960,7960,0
20250512,155700,5210627790,7960,7960,7960,7960,0
20250512,155600,5210627790,7960,7960,7960,7960,0
20250512,155500,5210627790,7960,7960,7960,7960,0
20250512,155400,5210627790,7960,7960,7960,7960,0
20250512,155300,5210627790,7960,7960,7960,7960,0
20250512,155200,5210627790,7960,7960,7960,7960,0
20250512,155100,5210627790,7960,7960,7960,7960,9470
20250512,155000,5210627790,7960,7960,7960,7960,0
20250512,154900,5210627790,7960,7960,7960,7960,0
20250512,154800,5210627790,7960,7960,7960,7960,0
20250512,154700,5210627790,7960,7960,7960,7960,0
20250512,154600,5210627790,7960,7960,7960,7960,0
20250512,154500,5210627790,7960,7960,7960,7960,0
20250512,154400,5210627790,7960,7960,7960,7960,0
20250512,154300,5210627790,7960,7960,7960,7960,0
20250512,154200,5210627790,7960,7960,7960,7960,0
20250512,154100,5210627790,7960,7960,7960,7960,0
20250512,154000,5210627790,7960,7960,7960,7960,0
20250512,153900,5210627790,7960,7960,7960,7960,0
20250512,153800,5210627790,7960,7960,7960,7960,0
20250512,153700,5210627790,7960,7960,7960,7960,0
20250512,153600,5210627790,7960,7960,7960,7960,0
20250512,153500,5210627790,7960,7960,7960,7960,0
20250512,153400,5210627790,7960,7960,7960,7960,0
20250512,153300,5210627790,7960,7960,7960,7960,0
20250512,153200,5210627790,7960,7960,7960,7960,0
20250512,153100,5210627790,7960,7960,7960,7960,0
20250512,153000,5210627790,7960,7960,7960,7960,9470
20250512,152900,5135246590,7980,7980,7980,7980,0
20250512,152800,5135246590,7980,7980,7980,7980,0
20250512,152700,5135246590,7980,7980,7980,7980,0
20250512,152600,5135246590,7980,7980,7980,7980,0
20250512,152500,5135246590,7980,7980,7980,7980,0
20250512,152400,5135246590,7980,7980,7980,7980,0
20250512,152300,5135246590,7980,7980,7980,7980,0
20250512,152200,5135246590,7980,7980,7980,7980,0
20250512,152100,5135246590,7980,7980,7980,7980,0
20250512,152000,5135246590,7980,7980,7980,7980,0
20250512,151900,5135246590,7980,7940,8000,7940,4109
20250512,151800,5102554570,7935,7930,7935,7930,369
20250512,151700,5099628380,7930,7930,7930,7920,1030
20250512,151600,5091461910,7930,7930,7930,7920,858
20250512,151500,5084657980,7940,7940,7940,7935,621
20250512,151400,5079729740,7940,7930,7940,7920,645
20250512,151300,5074616690,7930,7930,7930,7920,284
20250512,151200,5072365070,7920,7930,7940,7920,965
20250512,151100,5064718740,7930,7930,7930,7930,667
20250512,151000,5059429430,7930,7940,7940,7930,292
20250512,150900,5057111850,7940,7930,7940,7930,392
20250512,150800,5054002990,7930,7930,7940,7930,111
20250512,150700,5053122570,7930,7930,7930,7920,974
20250512,150600,5045399950,7930,7940,7940,7930,2571
20250512,150500,5025011890,7940,7950,7950,7940,2048
20250512,150400,5008745360,7950,7960,7960,7950,130
20250512,150300,5007710660,7960,7970,7970,7960,156
20250512,150200,5006468430,7960,7960,7960,7960,475
20250512,150100,5002687430,7950,7940,7950,7930,1380
20250512,150000,4991720640,7930,7930,7950,7930,1262
20250512,145900,4981704750,7930,7930,7930,7930,238
20250512,145800,4979817410,7930,7930,7930,7930,282
20250512,145700,4977581150,7930,7930,7930,7930,245
20250512,145600,4975638300,7930,7930,7940,7930,295
20250512,145500,4973297880,7930,7940,7940,7930,905
20250512,145400,4966119220,7930,7930,7930,7920,979
20250512,145300,4958357350,7920,7920,7930,7920,598
20250512,145200,4953620580,7930,7920,8000,7920,2084
20250512,145100,4937090640,7910,7920,7920,7910,911
20250512,145000,4929884540,7910,7930,7930,7900,2141
20250512,144900,4912943220,7920,7910,7930,7900,1230
20250512,144800,4903203220,7910,7930,7930,7900,10235
20250512,144700,4822213790,7930,7940,7940,7920,12358
20250512,144600,4724173110,7940,7950,7950,7940,137
20250512,144500,4723084030,7950,7940,7950,7940,1460
20250512,144400,4711486650,7940,7950,7960,7940,4042
20250512,144300,4679353185,7950,7960,7960,7950,327
20250512,144200,4676753435,7960,7950,7960,7950,306
20250512,144100,4674318225,7960,7960,7960,7950,517
20250512,144000,4670205315,7960,7980,7980,7960,5349
20250512,143900,4627598595,7980,7990,7990,7980,462
20250512,143800,4623910835,7990,7970,8000,7970,1267
20250512,143700,4613799585,7980,7980,7980,7970,1860
20250512,143600,4598957595,7980,7970,7980,7970,2286
20250512,143500,4580722485,7980,8000,8000,7980,3331
20250512,143400,4554132325,7990,8000,8010,7990,3764
20250512,143300,4524022275,8000,8000,8000,8000,603
20250512,143200,4519198275,8000,8000,8000,8000,216
20250512,143100,4517470275,8000,8000,8020,8000,533
20250512,143000,4513203635,8000,7990,8000,7980,1109
20250512,142900,4504336775,7990,7990,7990,7990,321
20250512,142800,4501771985,7990,8000,8000,7990,879
20250512,142700,4494748755,7990,8000,8000,7990,1109
20250512,142600,4485878925,8000,8000,8010,8000,208
20250512,142500,4484214915,8000,8000,8010,7990,1294
20250512,142400,4473861245,7990,8030,8030,7990,14521
20250512,142300,4357630755,8030,8030,8030,8030,245
20250512,142200,4355663405,8040,8040,8040,8040,316
20250512,142100,4353122765,8040,8040,8050,8040,765
20250512,142000,4346972155,8040,8050,8050,8040,247
20250512,141900,4344983985,8040,8030,8060,8030,330
20250512,141800,4342333015,8030,8030,8040,8030,524
20250512,141700,4338120295,8030,8040,8040,8030,487
20250512,141600,4334209545,8040,8030,8040,8030,1292
20250512,141500,4323822125,8030,8030,8050,8030,449
20250512,141400,4320214335,8030,8030,8040,8030,235
20250512,141300,4318327075,8040,8030,8040,8030,1595
20250512,141200,4305504125,8030,8020,8030,8020,789
20250512,141100,4299171285,8020,8030,8030,8020,230
20250512,141000,4297325355,8050,8030,8050,8030,627
20250512,140900,4292287605,8030,8040,8040,8030,164
20250512,140800,4290970655,8040,8050,8060,8040,2498
20250512,140700,4270860045,8050,8050,8050,8050,131
20250512,140600,4269805495,8060,8050,8060,8040,368
20250512,140500,4266844645,8060,8040,8060,8040,353
20250512,140400,4264002815,8040,8050,8050,8040,206
20250512,140300,4262344965,8060,8050,8060,8050,967
20250512,140200,4254556065,8050,8040,8060,8040,371
20250512,140100,4251569775,8060,8040,8060,8040,1270
20250512,140000,4241340455,8050,8030,8050,8030,394
20250512,135900,4238174695,8030,8030,8030,8030,299
20250512,135800,4235773725,8030,8030,8040,8030,240
20250512,135700,4233844245,8030,8040,8050,8030,1211
20250512,135600,4224111545,8030,8030,8030,8030,244
20250512,135500,4222152225,8030,8030,8050,8030,458
20250512,135400,4218472015,8030,8020,8030,8020,89
20250512,135300,4217757985,8020,8030,8030,8020,309
20250512,135200,4215277555,8030,8020,8030,8020,436
20250512,135100,4211780595,8020,8020,8040,8020,498
20250512,135000,4207778645,8050,8020,8050,8020,377
20250512,134900,4204750285,8040,8020,8040,8010,1047
20250512,134800,4196351355,8020,8020,8020,8020,147
20250512,134700,4195172415,8020,8020,8020,8020,154
20250512,134600,4193937335,8020,8020,8020,8010,367
20250512,134500,4190995565,8020,8020,8030,8020,290
20250512,134400,4188667905,8020,8010,8030,8010,723
20250512,134300,4182870605,8010,8000,8010,8000,335
20250512,134200,4180187275,8010,8000,8010,8000,731
20250512,134100,4174332455,8000,8010,8010,8000,488
20250512,134000,4170425155,8030,8010,8030,8010,1640
20250512,133900,4157286445,8020,8020,8040,8020,1120
20250512,133800,4148303105,8040,8010,8040,8010,2349
20250512,133700,4129418315,8010,8020,8030,8010,1226
20250512,133600,4119587805,8020,8020,8020,8010,1358
20250512,133500,4108696705,8020,8030,8040,8020,666
20250512,133400,4103349865,8030,8030,8030,8020,195
20250512,133300,4101784595,8030,8020,8030,8010,1467
20250512,133200,4090015695,8020,8020,8020,8020,76
20250512,133100,4089406175,8020,8020,8040,8010,1820
20250512,133000,4074799105,8030,8010,8030,8010,1215
20250512,132900,4065060315,8010,8010,8020,8000,466
20250512,132800,4061327505,8010,8000,8010,8000,184
20250512,132700,4059855375,8020,8010,8020,8000,806
20250512,132600,4053405155,8000,8010,8010,8000,693
20250512,132500,4047854625,8020,8000,8020,8000,344
20250512,132400,4045099395,8000,8010,8010,8000,404
20250512,132300,4041863405,8010,8010,8020,8010,177
20250512,132200,4040445415,8010,8010,8020,8010,832
20250512,132100,4033776385,8030,8020,8030,8010,223
20250512,132000,4031989015,8030,8010,8030,8000,466
20250512,131900,4028252765,8030,8010,8030,8000,402
20250512,131800,4025030645,8010,8000,8020,8000,733
20250512,131700,4019163275,8000,8010,8010,8000,248
20250512,131600,4017179225,8010,8000,8030,8000,270
20250512,131500,4015016045,8040,7990,8040,7990,795
20250512,131400,4008651045,7990,7990,7990,7980,122
20250512,131300,4007677225,7990,7990,7990,7980,541
20250512,131200,4003354685,7990,7990,7990,7990,153
20250512,131100,4002132215,7980,8000,8010,7980,323
20250512,131000,3999552135,8010,7980,8010,7980,258
20250512,130900,3997488175,7990,7990,7990,7980,300
20250512,130800,3995092485,7980,7990,7990,7980,193
20250512,130700,3993552175,7990,7980,7990,7970,1916
20250512,130600,3978258235,7990,7990,7990,7980,1452
20250512,130500,3966670725,7990,7990,8000,7990,364
20250512,130400,3963761435,7990,7990,8000,7990,260
20250512,130300,3961683645,7990,7980,8000,7980,164
20250512,130200,3960373625,7990,7990,7990,7980,412
20250512,130100,3957081795,8000,7990,8000,7990,157
20250512,130000,3955827035,8000,8000,8000,7990,557
20250512,125900,3951374545,8000,7990,8000,7980,354
20250512,125800,3948546265,7990,7990,7990,7990,39
20250512,125700,3948234655,8000,7990,8000,7990,297
20250512,125600,3945861195,7990,7990,7990,7990,84
20250512,125500,3945190035,7990,7990,8000,7980,1113
20250512,125400,3936298715,7990,7980,7990,7980,260
20250512,125300,3934222825,7980,7990,8000,7980,868
20250512,125200,3927287445,8000,7990,8000,7990,313
20250512,125100,3924783465,8000,8000,8000,7980,650
20250512,125000,3919590225,8000,8000,8000,7970,3690
20250512,124900,3890141655,8000,8010,8010,7990,241
20250512,124800,3888214485,8010,8000,8040,8000,87
20250512,124700,3887517115,8000,8010,8010,8000,322
20250512,124600,3884938775,8010,8010,8020,8010,297
20250512,124500,3882559345,8010,8000,8020,8000,332
20250512,124400,3879900595,8000,8000,8000,8000,406
20250512,124300,3876652595,8000,8000,8000,8000,102
20250512,124200,3875836595,8010,8010,8010,8000,380
20250512,124100,3872792865,8000,8020,8020,8000,689
20250512,124000,3867272305,8020,8020,8020,8000,1927
20250512,123900,3851828215,8010,8000,8020,8000,461
20250512,123800,3848138555,8000,8000,8010,7990,195
20250512,123700,3846577255,8010,7980,8010,7980,1054
20250512,123600,3838153275,7980,7990,7990,7980,70
20250512,123500,3837594635,7980,7980,7990,7980,473
20250512,123400,3833817915,7970,7970,7990,7970,362
20250512,123300,3830929605,7980,7980,7990,7980,337
20250512,123200,3828240145,7980,7980,7980,7980,144
20250512,123100,3827091025,7980,7980,7990,7970,724
20250512,123000,3821311115,7990,7990,7990,7980,689
20250512,122900,3815810595,7990,7980,7990,7970,1267
20250512,122800,3805703135,7980,7970,7980,7960,457
20250512,122700,3802060905,7970,7970,7980,7960,542
20250512,122600,3797741955,7970,7970,7980,7970,976
20250512,122500,3789963175,7980,7980,7980,7960,663
20250512,122400,3784677155,7970,7970,7980,7970,791
20250512,122300,3778372325,7980,7970,7980,7970,343
20250512,122200,3775638175,7970,7970,7980,7960,211
20250512,122100,3773956095,7960,7970,7970,7960,1665
20250512,122000,3760692435,7960,7960,7970,7960,2566
20250512,121900,3740265135,7960,7960,7980,7950,21231
20250512,121800,3571272675,7960,7980,7980,7950,12445
20250512,121700,3472176735,7980,7980,7980,7950,1399
20250512,121600,3461025765,7980,7960,7980,7940,3706
20250512,121500,3431541845,7970,7980,7980,7960,5937
20250512,121400,3384250175,7990,7990,8000,7970,5465
20250512,121300,3340633845,8000,8000,8000,7990,9992
20250512,121200,3260725515,8000,8010,8010,8000,663
20250512,121100,3255414915,8000,8010,8010,8000,1657
20250512,121000,3242144285,8010,8010,8030,8010,1850
20250512,120900,3227323345,8010,8000,8010,8000,915
20250512,120800,3219998095,8010,8025,8025,8000,12218
20250512,120700,3122137790,8025,8020,8025,8020,98
20250512,120600,3121351365,8020,8030,8030,8020,1040
20250512,120500,3113000555,8030,8020,8040,8020,740
20250512,120400,3107061595,8030,8030,8030,8020,3062
20250512,120300,3082473785,8040,8040,8040,8030,436
20250512,120200,3078971075,8030,8030,8040,8030,1179
20250512,120100,3069503695,8040,8040,8060,8040,744
20250512,120000,3063520915,8040,8050,8050,8030,520
20250512,115900,3059338345,8040,8030,8040,8030,133
20250512,115800,3058270335,8040,8050,8050,8030,2143
20250512,115700,3041042255,8040,8040,8040,8030,998
20250512,115600,3033019155,8040,8040,8040,8030,1373
20250512,115500,3021982595,8050,8030,8050,8030,377
20250512,115400,3018952215,8030,8050,8050,8030,1873
20250512,115300,3003891325,8040,8030,8050,8030,326
20250512,115200,3001270725,8040,8040,8040,8030,1330
20250512,115100,2990579455,8030,8040,8040,8030,525
20250512,115000,2986360615,8045,8030,8045,8030,1689
20250512,114900,2972780905,8020,8030,8040,8020,731
20250512,114800,2966912765,8030,8030,8030,8030,716
20250512,114700,2961163285,8040,8030,8040,8030,1010
20250512,114600,2953046075,8040,8030,8050,8030,1161
20250512,114500,2943709615,8030,8040,8050,8030,599
20250512,114400,2938892425,8045,8030,8045,8020,1215
20250512,114300,2929125275,8030,8020,8030,8020,1331
20250512,114200,2918442055,8030,8030,8030,8020,269
20250512,114100,2916282655,8020,8020,8040,8020,4139
20250512,114000,2883041345,8020,8030,8040,8020,5072
20250512,113900,2842270905,8030,8020,8030,8020,1484
20250512,113800,2830366195,8020,8030,8030,8020,1104
20250512,113700,2821505245,8020,8030,8030,8020,2203
20250512,113600,2803818205,8030,8030,8040,8030,1576
20250512,113500,2791155685,8030,8030,8040,8030,411
20250512,113400,2787852965,8040,8030,8040,8030,1167
20250512,113300,2778473955,8030,8030,8040,8030,204
20250512,113200,2776835785,8040,8030,8040,8030,2542
20250512,113100,2756403515,8040,8040,8040,8040,4117
20250512,113000,2723302835,8040,8020,8050,8020,1176
20250512,112900,2713856585,8020,8040,8040,8020,991
20250512,112800,2705900445,8020,8030,8030,8020,862
20250512,112700,2698982875,8030,8050,8060,8030,9134
20250512,112600,2625493035,8050,8050,8060,8050,1091
20250512,112500,2616700045,8060,8060,8070,8050,3950
20250512,112400,2584868865,8050,8060,8060,8050,3020
20250512,112300,2560532675,8060,8060,8070,8050,4332
20250512,112200,2525616035,8060,8070,8070,8060,3458
20250512,112100,2497734875,8070,8110,8110,8060,14783
20250512,112000,2378226075,8140,8100,8140,8090,2436
20250512,111900,2358491145,8090,8100,8100,8090,546
20250512,111800,2354069595,8100,8100,8110,8090,6355
20250512,111700,2302605795,8090,8100,8100,8090,4485
20250512,111600,2266316545,8100,8110,8110,8100,5113
20250512,111500,2224897785,8120,8120,8130,8100,6928
20250512,111400,2168679125,8120,8120,8130,8120,114
20250512,111300,2167753435,8120,8120,8120,8110,5147
20250512,111200,2126005245,8120,8120,8120,8110,421
20250512,111100,2122586735,8120,8130,8130,8110,4783
20250512,111000,2083746475,8140,8150,8160,8130,7257
20250512,110900,2024670565,8140,8150,8150,8140,122
20250512,110800,2023676325,8150,8150,8150,8150,2383
20250512,110700,2004254875,8160,8160,8160,8160,20
20250512,110600,2004091675,8160,8160,8160,8160,2555
20250512,110500,1983242875,8170,8170,8170,8170,182
20250512,110400,1981755935,8170,8160,8170,8160,8
20250512,110300,1981690625,8160,8160,8160,8160,3
20250512,110200,1981666145,8160,8160,8160,8160,135
20250512,110100,1980564545,8160,8190,8190,8160,1282
20250512,110000,1970086375,8190,8180,8190,8170,802
20250512,105900,1963519205,8180,8180,8180,8170,159
20250512,105800,1962218605,8170,8170,8170,8160,74
20250512,105700,1961614065,8170,8170,8170,8170,672
20250512,105600,1956123825,8160,8170,8170,8160,65
20250512,105500,1955592945,8180,8160,8180,8160,209
20250512,105400,1953884645,8160,8170,8170,8160,33
20250512,105300,1953615355,8170,8170,8170,8170,536
20250512,105200,1949236235,8170,8170,8170,8170,15
20250512,105100,1949113685,8170,8170,8170,8170,5
20250512,105000,1949072835,8180,8170,8180,8160,2237
20250512,104900,1930814985,8170,8170,8170,8170,23
20250512,104800,1930627075,8180,8160,8180,8160,1821
20250512,104700,1915752415,8160,8160,8170,8160,258
20250512,104600,1913646635,8150,8160,8160,8150,892
20250512,104500,1906376795,8150,8160,8170,8150,2746
20250512,104400,1883973555,8150,8170,8170,8150,1504
20250512,104300,1871715875,8160,8170,8170,8150,3000
20250512,104200,1847240745,8170,8160,8170,8160,126
20250512,104100,1846211885,8170,8190,8190,8160,1620
20250512,104000,1832981685,8190,8180,8190,8170,315
20250512,103900,1830404535,8160,8170,8170,8160,1502
20250512,103800,1818143215,8170,8180,8190,8170,1505
20250512,103700,1805847165,8190,8190,8190,8180,907
20250512,103600,1798424815,8180,8180,8180,8180,500
20250512,103500,1794334815,8180,8180,8200,8180,691
20250512,103400,1788677905,8190,8190,8190,8190,934
20250512,103300,1781028445,8200,8200,8200,8190,24
20250512,103200,1780831695,8200,8220,8220,8200,322
20250512,103100,1778189475,8200,8230,8230,8200,518
20250512,103000,1773941365,8230,8200,8230,8200,687
20250512,102900,1768302475,8200,8200,8210,8200,463
20250512,102800,1764505705,8200,8190,8200,8190,380
20250512,102700,1761393335,8180,8210,8210,8180,1681
20250512,102600,1747607495,8210,8220,8230,8210,2108
20250512,102500,1730285495,8230,8240,8240,8230,838
20250512,102400,1723388395,8240,8220,8240,8220,383
20250512,102300,1720236275,8230,8220,8230,8220,981
20250512,102200,1712172135,8210,8210,8210,8210,1614
20250512,102100,1698921195,8210,8210,8210,8210,71
20250512,102000,1698338285,8210,8210,8210,8190,197
20250512,101900,1696720985,8190,8190,8210,8180,1200
20250512,101800,1686895785,8210,8190,8210,8180,970
20250512,101700,1678947715,8180,8180,8180,8170,1628
20250512,101600,1665635655,8190,8220,8220,8160,7302
20250512,101500,1605913535,8220,8190,8220,8190,1497
20250512,101400,1593647615,8190,8180,8190,8180,1146
20250512,101300,1584271705,8180,8180,8180,8180,79
20250512,101200,1583625485,8190,8180,8190,8180,1395
20250512,101100,1572213705,8190,8190,8190,8180,1273
20250512,101000,1561797885,8200,8220,8230,8200,2192
20250512,100900,1543803535,8210,8210,8240,8200,3335
20250512,100800,1516394205,8200,8180,8200,8180,1275
20250512,100700,1505940005,8180,8190,8190,8170,3292
20250512,100600,1479038175,8190,8200,8200,8190,78
20250512,100500,1478398675,8200,8200,8200,8190,521
20250512,100400,1474126665,8210,8220,8220,8210,861
20250512,100300,1467050345,8220,8210,8230,8210,202
20250512,100200,1465389055,8200,8200,8200,8200,6
20250512,100100,1465339855,8200,8200,8200,8200,544
20250512,100000,1460879055,8200,8190,8200,8180,721
20250512,095900,1454978315,8200,8190,8200,8180,1103
20250512,095800,1445949175,8190,8210,8210,8190,520
20250512,095700,1441686415,8210,8210,8210,8210,125
20250512,095600,1440660165,8210,8220,8220,8210,181
20250512,095500,1439172945,8220,8220,8220,8210,1648
20250512,095400,1425636515,8220,8220,8230,8220,769
20250512,095300,1419314995,8220,8220,8220,8210,9
20250512,095200,1419241055,8220,8220,8230,8220,54
20250512,095100,1418797015,8220,8210,8220,8210,60
20250512,095000,1418304115,8210,8210,8230,8210,1424
20250512,094900,1406604885,8200,8200,8200,8200,7
20250512,094800,1406547485,8200,8210,8210,8200,1416
20250512,094700,1394935535,8210,8210,8210,8200,1433
20250512,094600,1383175615,8210,8180,8210,8180,5759
20250512,094500,1335976375,8190,8160,8190,8160,1459
20250512,094400,1324049745,8160,8160,8180,8160,233
20250512,094300,1322143935,8150,8170,8170,8150,106
20250512,094200,1321279635,8170,8150,8170,8150,429
20250512,094100,1317779505,8150,8150,8150,8150,386
20250512,094000,1314633605,8140,8130,8150,8130,897
20250512,093900,1307332325,8130,8130,8130,8120,2807
20250512,093800,1284511435,8120,8120,8130,8110,1069
20250512,093700,1275836785,8110,8110,8110,8110,495
20250512,093600,1271822335,8120,8110,8130,8105,1353
20250512,093500,1260836200,8110,8100,8110,8090,2698
20250512,093400,1238978640,8090,8110,8110,8090,10598
20250512,093300,1153150090,8110,8110,8120,8110,2396
20250512,093200,1133717350,8110,8110,8120,8110,2266
20250512,093100,1115338370,8110,8100,8120,8100,6307
20250512,093000,1064233930,8100,8110,8130,8100,5172
20250512,092900,1022327400,8110,8110,8130,8110,730
20250512,092800,1016404120,8110,8130,8140,8110,2377
20250512,092700,997110250,8140,8140,8140,8130,98
20250512,092600,996313230,8130,8140,8150,8120,1404
20250512,092500,984894170,8160,8140,8160,8130,1097
20250512,092400,975970410,8130,8130,8150,8130,861
20250512,092300,968955610,8110,8120,8120,8110,261
20250512,092200,966836490,8110,8100,8110,8100,1559
20250512,092100,954203050,8110,8090,8110,8080,1499
20250512,092000,942074550,8080,8090,8110,8080,11238
20250512,091900,851189810,8090,8110,8110,8090,8665
20250512,091800,780978220,8110,8130,8130,8110,2963
20250512,091700,756911360,8130,8130,8140,8120,4611
20250512,091600,719455150,8130,8140,8150,8130,3292
20250512,091500,692662170,8140,8130,8150,8130,1850
20250512,091400,677614990,8130,8170,8180,8130,9292
20250512,091300,601841400,8170,8210,8210,8170,25840
20250512,091200,390076780,8200,8220,8230,8200,14523
20250512,091100,270847790,8220,8230,8230,8210,4124
20250512,091000,236926360,8220,8230,8230,8210,3162
20250512,090900,210933150,8230,8220,8230,8210,1452
20250512,090800,198996720,8220,8230,8240,8220,753
20250512,090700,192800810,8240,8250,8250,8230,1731
20250512,090600,178540430,8250,8260,8260,8250,601
20250512,090500,173581240,8270,8270,8280,8260,1070
20250512,090400,164737370,8270,8260,8270,8250,2255
20250512,090300,146110830,8260,8240,8290,8240,1886
20250512,090200,130529020,8240,8300,8310,8230,5597
20250512,090100,84256030,8310,8320,8320,8300,2047
20250512,090000,67239880,8320,8360,8360,8320,8051