stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250502,192900,3207237995,11010,11010,11010,11010,5229
20250502,192800,3207237995,11010,11010,11010,11010,0
20250502,192700,3207237995,11010,11010,11010,11010,0
20250502,192600,3207237995,11010,11010,11010,11010,0
20250502,192500,3207237995,11010,11010,11010,11010,0
20250502,192400,3207237995,11010,11010,11010,11010,0
20250502,192300,3207237995,11010,11010,11010,11010,0
20250502,192200,3207237995,11010,11010,11010,11010,0
20250502,192100,3207237995,11010,11010,11010,11010,0
20250502,192000,3207237995,11010,11010,11010,11010,0
20250502,191900,3207237995,11010,11010,11010,11010,0
20250502,191800,3207237995,11010,11010,11010,11010,0
20250502,191700,3207237995,11010,11010,11010,11010,0
20250502,191600,3207237995,11010,11010,11010,11010,0
20250502,191500,3207237995,11010,11010,11010,11010,0
20250502,191400,3207237995,11010,11010,11010,11010,0
20250502,191300,3207237995,11010,11010,11010,11010,0
20250502,191200,3207237995,11010,11010,11010,11010,0
20250502,191100,3207237995,11010,11010,11010,11010,0
20250502,191000,3207237995,11010,11010,11010,11010,0
20250502,190900,3207237995,11010,11010,11010,11010,0
20250502,190800,3207237995,11010,11010,11010,11010,0
20250502,190700,3207237995,11010,11010,11010,11010,0
20250502,190600,3207237995,11010,11010,11010,11010,0
20250502,190500,3207237995,11010,11010,11010,11010,0
20250502,190400,3207237995,11010,11010,11010,11010,0
20250502,190300,3207237995,11010,11010,11010,11010,0
20250502,190200,3207237995,11010,11010,11010,11010,0
20250502,190100,3207237995,11010,11010,11010,11010,0
20250502,190000,3207237995,11010,11010,11010,11010,0
20250502,185900,3207237995,11010,11010,11010,11010,5229
20250502,185800,3207237995,11010,11010,11010,11010,0
20250502,185700,3207237995,11010,11010,11010,11010,0
20250502,185600,3207237995,11010,11010,11010,11010,0
20250502,185500,3207237995,11010,11010,11010,11010,0
20250502,185400,3207237995,11010,11010,11010,11010,0
20250502,185300,3207237995,11010,11010,11010,11010,0
20250502,185200,3207237995,11010,11010,11010,11010,0
20250502,185100,3207237995,11010,11010,11010,11010,0
20250502,185000,3207237995,11010,11010,11010,11010,0
20250502,184900,3207237995,11010,11010,11010,11010,0
20250502,184800,3207237995,11010,11010,11010,11010,0
20250502,184700,3207237995,11010,11010,11010,11010,0
20250502,184600,3207237995,11010,11010,11010,11010,0
20250502,184500,3207237995,11010,11010,11010,11010,0
20250502,184400,3207237995,11010,11010,11010,11010,0
20250502,184300,3207237995,11010,11010,11010,11010,0
20250502,184200,3207237995,11010,11010,11010,11010,0
20250502,184100,3207237995,11010,11010,11010,11010,0
20250502,184000,3207237995,11010,11010,11010,11010,0
20250502,183900,3207237995,11010,11010,11010,11010,0
20250502,183800,3207237995,11010,11010,11010,11010,0
20250502,183700,3207237995,11010,11010,11010,11010,0
20250502,183600,3207237995,11010,11010,11010,11010,0
20250502,183500,3207237995,11010,11010,11010,11010,0
20250502,183400,3207237995,11010,11010,11010,11010,0
20250502,183300,3207237995,11010,11010,11010,11010,0
20250502,183200,3207237995,11010,11010,11010,11010,0
20250502,183100,3207237995,11010,11010,11010,11010,0
20250502,183000,3207237995,11010,11010,11010,11010,0
20250502,182900,3207237995,11010,11010,11010,11010,5229
20250502,182800,3207237995,11010,11010,11010,11010,0
20250502,182700,3207237995,11010,11010,11010,11010,0
20250502,182600,3207237995,11010,11010,11010,11010,0
20250502,182500,3207237995,11010,11010,11010,11010,0
20250502,182400,3207237995,11010,11010,11010,11010,0
20250502,182300,3207237995,11010,11010,11010,11010,0
20250502,182200,3207237995,11010,11010,11010,11010,0
20250502,182100,3207237995,11010,11010,11010,11010,0
20250502,182000,3207237995,11010,11010,11010,11010,0
20250502,181900,3207237995,11010,11010,11010,11010,0
20250502,181800,3207237995,11010,11010,11010,11010,0
20250502,181700,3207237995,11010,11010,11010,11010,0
20250502,181600,3207237995,11010,11010,11010,11010,0
20250502,181500,3207237995,11010,11010,11010,11010,0
20250502,181400,3207237995,11010,11010,11010,11010,0
20250502,181300,3207237995,11010,11010,11010,11010,0
20250502,181200,3207237995,11010,11010,11010,11010,0
20250502,181100,3207237995,11010,11010,11010,11010,0
20250502,181000,3207237995,11010,11010,11010,11010,0
20250502,180900,3207237995,11010,11010,11010,11010,0
20250502,180800,3207237995,11010,11010,11010,11010,0
20250502,180700,3207237995,11010,11010,11010,11010,0
20250502,180600,3207237995,11010,11010,11010,11010,0
20250502,180500,3207237995,11010,11010,11010,11010,0
20250502,180400,3207237995,11010,11010,11010,11010,0
20250502,180300,3207237995,11010,11010,11010,11010,0
20250502,180200,3207237995,11010,11010,11010,11010,0
20250502,180100,3207237995,11010,11010,11010,11010,0
20250502,180000,3207237995,11010,11010,11010,11010,0
20250502,175900,3207237995,11010,11010,11010,11010,5229
20250502,175800,3207237995,11010,11010,11010,11010,0
20250502,175700,3207237995,11010,11010,11010,11010,0
20250502,175600,3207237995,11010,11010,11010,11010,0
20250502,175500,3207237995,11010,11010,11010,11010,0
20250502,175400,3207237995,11010,11010,11010,11010,0
20250502,175300,3207237995,11010,11010,11010,11010,0
20250502,175200,3207237995,11010,11010,11010,11010,0
20250502,175100,3207237995,11010,11010,11010,11010,0
20250502,175000,3207237995,11010,11010,11010,11010,0
20250502,174900,3207237995,11010,11010,11010,11010,0
20250502,174800,3207237995,11010,11010,11010,11010,0
20250502,174700,3207237995,11010,11010,11010,11010,0
20250502,174600,3207237995,11010,11010,11010,11010,0
20250502,174500,3207237995,11010,11010,11010,11010,0
20250502,174400,3207237995,11010,11010,11010,11010,0
20250502,174300,3207237995,11010,11010,11010,11010,0
20250502,174200,3207237995,11010,11010,11010,11010,0
20250502,174100,3207237995,11010,11010,11010,11010,0
20250502,174000,3207237995,11010,11010,11010,11010,0
20250502,173900,3207237995,11010,11010,11010,11010,0
20250502,173800,3207237995,11010,11010,11010,11010,0
20250502,173700,3207237995,11010,11010,11010,11010,0
20250502,173600,3207237995,11010,11010,11010,11010,0
20250502,173500,3207237995,11010,11010,11010,11010,0
20250502,173400,3207237995,11010,11010,11010,11010,0
20250502,173300,3207237995,11010,11010,11010,11010,0
20250502,173200,3207237995,11010,11010,11010,11010,0
20250502,173100,3207237995,11010,11010,11010,11010,0
20250502,173000,3207237995,11010,11010,11010,11010,0
20250502,172900,3207237995,11010,11010,11010,11010,5229
20250502,172800,3207237995,11010,11010,11010,11010,0
20250502,172700,3207237995,11010,11010,11010,11010,0
20250502,172600,3207237995,11010,11010,11010,11010,0
20250502,172500,3207237995,11010,11010,11010,11010,0
20250502,172400,3207237995,11010,11010,11010,11010,0
20250502,172300,3207237995,11010,11010,11010,11010,0
20250502,172200,3207237995,11010,11010,11010,11010,0
20250502,172100,3207237995,11010,11010,11010,11010,0
20250502,172000,3207237995,11010,11010,11010,11010,0
20250502,171900,3207237995,11010,11010,11010,11010,0
20250502,171800,3207237995,11010,11010,11010,11010,0
20250502,171700,3207237995,11010,11010,11010,11010,0
20250502,171600,3207237995,11010,11010,11010,11010,0
20250502,171500,3207237995,11010,11010,11010,11010,0
20250502,171400,3207237995,11010,11010,11010,11010,0
20250502,171300,3207237995,11010,11010,11010,11010,0
20250502,171200,3207237995,11010,11010,11010,11010,0
20250502,171100,3207237995,11010,11010,11010,11010,0
20250502,171000,3207237995,11010,11010,11010,11010,0
20250502,170900,3207237995,11010,11010,11010,11010,0
20250502,170800,3207237995,11010,11010,11010,11010,0
20250502,170700,3207237995,11010,11010,11010,11010,0
20250502,170600,3207237995,11010,11010,11010,11010,0
20250502,170500,3207237995,11010,11010,11010,11010,0
20250502,170400,3207237995,11010,11010,11010,11010,0
20250502,170300,3207237995,11010,11010,11010,11010,0
20250502,170200,3207237995,11010,11010,11010,11010,0
20250502,170100,3207237995,11010,11010,11010,11010,0
20250502,170000,3207237995,11010,11010,11010,11010,0
20250502,165900,3207237995,11010,11010,11010,11010,5229
20250502,165800,3207237995,11010,11010,11010,11010,0
20250502,165700,3207237995,11010,11010,11010,11010,0
20250502,165600,3207237995,11010,11010,11010,11010,0
20250502,165500,3207237995,11010,11010,11010,11010,0
20250502,165400,3207237995,11010,11010,11010,11010,0
20250502,165300,3207237995,11010,11010,11010,11010,0
20250502,165200,3207237995,11010,11010,11010,11010,0
20250502,165100,3207237995,11010,11010,11010,11010,0
20250502,165000,3207237995,11010,11010,11010,11010,0
20250502,164900,3207237995,11010,11010,11010,11010,0
20250502,164800,3207237995,11010,11010,11010,11010,0
20250502,164700,3207237995,11010,11010,11010,11010,0
20250502,164600,3207237995,11010,11010,11010,11010,0
20250502,164500,3207237995,11010,11010,11010,11010,0
20250502,164400,3207237995,11010,11010,11010,11010,0
20250502,164300,3207237995,11010,11010,11010,11010,0
20250502,164200,3207237995,11010,11010,11010,11010,0
20250502,164100,3207237995,11010,11010,11010,11010,0
20250502,164000,3207237995,11010,11010,11010,11010,0
20250502,163900,3207237995,11010,11010,11010,11010,0
20250502,163800,3207237995,11010,11010,11010,11010,0
20250502,163700,3207237995,11010,11010,11010,11010,0
20250502,163600,3207237995,11010,11010,11010,11010,0
20250502,163500,3207237995,11010,11010,11010,11010,0
20250502,163400,3207237995,11010,11010,11010,11010,0
20250502,163300,3207237995,11010,11010,11010,11010,0
20250502,163200,3207237995,11010,11010,11010,11010,0
20250502,163100,3207237995,11010,11010,11010,11010,0
20250502,163000,3207237995,11010,11010,11010,11010,0
20250502,162900,3207237995,11010,11010,11010,11010,5229
20250502,162800,3207237995,11010,11010,11010,11010,0
20250502,162700,3207237995,11010,11010,11010,11010,0
20250502,162600,3207237995,11010,11010,11010,11010,0
20250502,162500,3207237995,11010,11010,11010,11010,0
20250502,162400,3207237995,11010,11010,11010,11010,0
20250502,162300,3207237995,11010,11010,11010,11010,0
20250502,162200,3207237995,11010,11010,11010,11010,0
20250502,162100,3207237995,11010,11010,11010,11010,0
20250502,162000,3207237995,11010,11010,11010,11010,0
20250502,161900,3207237995,11010,11010,11010,11010,0
20250502,161800,3207237995,11010,11010,11010,11010,0
20250502,161700,3207237995,11010,11010,11010,11010,0
20250502,161600,3207237995,11010,11010,11010,11010,0
20250502,161500,3207237995,11010,11010,11010,11010,0
20250502,161400,3207237995,11010,11010,11010,11010,0
20250502,161300,3207237995,11010,11010,11010,11010,0
20250502,161200,3207237995,11010,11010,11010,11010,0
20250502,161100,3207237995,11010,11010,11010,11010,0
20250502,161000,3207237995,11010,11010,11010,11010,0
20250502,160900,3207237995,11010,11010,11010,11010,0
20250502,160800,3207237995,11010,11010,11010,11010,0
20250502,160700,3207237995,11010,11010,11010,11010,0
20250502,160600,3207237995,11010,11010,11010,11010,0
20250502,160500,3207237995,11010,11010,11010,11010,0
20250502,160400,3207237995,11010,11010,11010,11010,0
20250502,160300,3207237995,11010,11010,11010,11010,0
20250502,160200,3207237995,11010,11010,11010,11010,0
20250502,160100,3207237995,11010,11010,11010,11010,0
20250502,160000,3207237995,11010,11010,11010,11010,0
20250502,155900,3207237995,11010,11010,11010,11010,5229
20250502,155800,3207237995,11010,11010,11010,11010,0
20250502,155700,3207237995,11010,11010,11010,11010,0
20250502,155600,3207237995,11010,11010,11010,11010,0
20250502,155500,3207237995,11010,11010,11010,11010,0
20250502,155400,3207237995,11010,11010,11010,11010,0
20250502,155300,3207237995,11010,11010,11010,11010,0
20250502,155200,3207237995,11010,11010,11010,11010,0
20250502,155100,3207237995,11010,11010,11010,11010,0
20250502,155000,3207237995,11010,11010,11010,11010,0
20250502,154900,3207237995,11010,11010,11010,11010,0
20250502,154800,3207237995,11010,11010,11010,11010,0
20250502,154700,3207237995,11010,11010,11010,11010,0
20250502,154600,3207237995,11010,11010,11010,11010,0
20250502,154500,3207237995,11010,11010,11010,11010,0
20250502,154400,3207237995,11010,11010,11010,11010,0
20250502,154300,3207237995,11010,11010,11010,11010,0
20250502,154200,3207237995,11010,11010,11010,11010,0
20250502,154100,3207237995,11010,11010,11010,11010,0
20250502,154000,3207237995,11010,11010,11010,11010,0
20250502,153900,3207237995,11010,11010,11010,11010,0
20250502,153800,3207237995,11010,11010,11010,11010,0
20250502,153700,3207237995,11010,11010,11010,11010,0
20250502,153600,3207237995,11010,11010,11010,11010,0
20250502,153500,3207237995,11010,11010,11010,11010,0
20250502,153400,3207237995,11010,11010,11010,11010,0
20250502,153300,3207237995,11010,11010,11010,11010,0
20250502,153200,3207237995,11010,11010,11010,11010,0
20250502,153100,3207237995,11010,11010,11010,11010,0
20250502,153000,3207237995,11010,11010,11010,11010,5229
20250502,152900,3149666705,11010,11010,11010,11010,0
20250502,152800,3149666705,11010,11010,11010,11010,0
20250502,152700,3149666705,11010,11010,11010,11010,0
20250502,152600,3149666705,11010,11010,11010,11010,0
20250502,152500,3149666705,11010,11010,11010,11010,0
20250502,152400,3149666705,11010,11010,11010,11010,0
20250502,152300,3149666705,11010,11010,11010,11010,0
20250502,152200,3149666705,11010,11010,11010,11010,0
20250502,152100,3149666705,11010,11010,11010,11010,0
20250502,152000,3149666705,11010,11010,11010,11010,0
20250502,151900,3149666705,11010,11010,11010,11000,1027
20250502,151800,3138366065,11010,11010,11010,11000,121
20250502,151700,3137034395,11010,11010,11010,11000,117
20250502,151600,3135746535,11000,11000,11010,11000,111
20250502,151500,3134524745,11010,11000,11010,11000,1398
20250502,151400,3119145995,11010,11000,11010,11000,327
20250502,151300,3115547825,11010,11005,11010,11000,590
20250502,151200,3109056985,11010,11000,11010,11000,207
20250502,151100,3106778225,11010,11010,11010,11010,80
20250502,151000,3105897425,11010,11000,11010,11000,1318
20250502,150900,3091387915,11010,11010,11010,11000,895
20250502,150800,3081540485,11010,11010,11010,11010,94
20250502,150700,3080505545,11000,11010,11010,11000,171
20250502,150600,3078623145,11010,11000,11010,11000,1118
20250502,150500,3066324275,11010,11010,11010,11000,205
20250502,150400,3064067535,11000,11000,11010,11000,1618
20250502,150300,3046269385,11010,11010,11020,11010,2337
20250502,150200,3020538915,11020,11020,11020,11010,552
20250502,150100,3014456185,11020,11030,11040,11020,224
20250502,150000,3011985145,11030,11020,11030,11020,427
20250502,145900,3007275435,11020,11030,11030,11020,107
20250502,145800,3006095815,11030,11030,11030,11020,41
20250502,145700,3005643895,11030,11020,11030,11020,85
20250502,145600,3004706655,11020,11020,11030,11020,178
20250502,145500,3002743995,11020,11020,11040,11020,3286
20250502,145400,2966511185,11030,11030,11030,11020,1345
20250502,145300,2951677725,11020,11020,11020,11020,0
20250502,145200,2951677725,11020,11040,11040,11020,928
20250502,145100,2941437715,11040,11040,11040,11030,7103
20250502,145000,2863020915,11040,11060,11060,11040,2257
20250502,144900,2838092165,11040,11050,11050,11040,86
20250502,144800,2837141885,11050,11060,11060,11050,462
20250502,144700,2832036745,11060,11060,11060,11060,357
20250502,144600,2828088325,11060,11060,11060,11060,180
20250502,144500,2826097525,11060,11060,11060,11060,30
20250502,144400,2825765725,11040,11040,11040,11040,0
20250502,144300,2825765725,11040,11070,11070,11040,1567
20250502,144200,2808442045,11080,11090,11090,11080,722
20250502,144100,2800439465,11090,11110,11110,11090,1682
20250502,144000,2781760965,11110,11120,11140,11110,3936
20250502,143900,2737985615,11120,11060,11120,11050,8164
20250502,143800,2647534665,11060,11010,11060,11010,4302
20250502,143700,2600082055,11000,11000,11000,11000,31
20250502,143600,2599741055,11010,11010,11010,11010,226
20250502,143500,2597252795,11005,11000,11010,11000,154
20250502,143400,2595557570,11010,11010,11010,11010,948
20250502,143300,2585120090,11000,11000,11000,11000,931
20250502,143200,2574879090,11000,11000,11000,11000,31
20250502,143100,2574538090,11000,11000,11000,11000,31
20250502,143000,2574197090,11010,11005,11010,11005,6
20250502,142900,2574131040,11000,11010,11010,11000,237
20250502,142800,2571521980,11010,11000,11010,11000,283
20250502,142700,2568408960,11010,11010,11010,11010,25
20250502,142600,2568133710,11020,11010,11020,11010,1042
20250502,142500,2556661270,11010,11010,11010,11000,357
20250502,142400,2552731010,11010,11010,11010,11000,64
20250502,142300,2552026880,11010,11010,11010,11010,127
20250502,142200,2550628610,11000,11010,11010,11000,691
20250502,142100,2543021010,11010,11000,11010,11000,35
20250502,142000,2542635970,11000,11000,11000,11000,31
20250502,141900,2542294970,11000,11000,11000,11000,215
20250502,141800,2539929970,11010,11010,11020,11010,1923
20250502,141700,2518747740,11010,11010,11010,11010,418
20250502,141600,2514145560,11020,11010,11020,11010,99
20250502,141500,2513054890,11020,11020,11020,11020,10
20250502,141400,2512944690,11020,11030,11030,11020,684
20250502,141300,2505406900,11030,11030,11030,11020,172
20250502,141200,2503510450,11030,11020,11030,11020,23
20250502,141100,2503256870,11020,11030,11030,11020,35
20250502,141000,2502871130,11030,11030,11030,11030,301
20250502,140900,2499551100,11030,11030,11030,11030,2178
20250502,140800,2475527760,11040,11030,11040,11030,511
20250502,140700,2469891030,11030,11030,11030,11030,663
20250502,140600,2462578140,11035,11030,11035,11030,2
20250502,140500,2462556075,11030,11030,11030,11030,22
20250502,140400,2462313415,11030,11040,11040,11030,938
20250502,140300,2451957955,11050,11050,11050,11050,0
20250502,140200,2451957955,11050,11050,11050,11050,70
20250502,140100,2451184455,11060,11040,11060,11040,1777
20250502,140000,2431553595,11040,11050,11050,11040,690
20250502,135900,2423935965,11050,11040,11050,11040,410
20250502,135800,2419409555,11040,11030,11040,11030,102
20250502,135700,2418284375,11030,11020,11030,11020,472
20250502,135600,2413082535,11020,11010,11020,11010,602
20250502,135500,2406449495,11020,11000,11020,11000,1442
20250502,135400,2390570065,11000,11000,11000,11000,0
20250502,135300,2390570065,11000,11000,11000,11000,0
20250502,135200,2390570065,11000,11000,11000,11000,360
20250502,135100,2386610065,11000,11000,11000,11000,50
20250502,135000,2386060065,11000,11000,11000,11000,66
20250502,134900,2385334065,11000,11010,11010,11000,1330
20250502,134800,2370699425,11010,11010,11010,11010,25
20250502,134700,2370424175,11010,11010,11010,11010,10
20250502,134600,2370314075,11010,11010,11010,11010,286
20250502,134500,2367165215,11010,11010,11010,11010,87
20250502,134400,2366207345,11000,11000,11000,11000,726
20250502,134300,2358221345,11000,11000,11000,11000,1349
20250502,134200,2343382345,11000,11000,11000,11000,59
20250502,134100,2342733345,11000,11000,11000,11000,26
20250502,134000,2342447345,10990,11000,11000,10990,157
20250502,133900,2340720850,11000,10990,11000,10990,296
20250502,133800,2337467660,11000,10990,11000,10990,44
20250502,133700,2336983670,10990,10990,10990,10990,747
20250502,133600,2328774140,10990,10990,10990,10990,582
20250502,133500,2322377960,10990,10990,10990,10990,347
20250502,133400,2318564430,10990,10990,10990,10980,358
20250502,133300,2314630710,10990,10990,10990,10990,90
20250502,133200,2313641610,10990,10990,10990,10990,1089
20250502,133100,2301673500,10990,10990,10990,10990,402
20250502,133000,2297255520,10980,10990,10990,10980,27
20250502,132900,2296959040,10990,10990,10990,10990,77
20250502,132800,2296112810,10990,10990,10990,10980,339
20250502,132700,2292390550,10990,10980,10990,10980,605
20250502,132600,2285741610,10990,10990,10990,10990,93
20250502,132500,2284719540,10990,10990,10990,10990,0
20250502,132400,2284719540,10990,10990,10990,10990,29
20250502,132300,2284400830,10990,11000,11000,10990,693
20250502,132200,2276784700,11000,11000,11000,10990,505
20250502,132100,2271231700,11000,10990,11000,10990,80
20250502,132000,2270351920,10990,10980,10990,10980,1998
20250502,131900,2248404520,10970,10980,10980,10970,365
20250502,131800,2244396850,10980,10970,10980,10970,626
20250502,131700,2237528280,10980,10980,10980,10980,19
20250502,131600,2237319660,10980,10960,10980,10960,20
20250502,131500,2237100260,10950,10960,10960,10950,234
20250502,131400,2234537890,10960,10960,10960,10960,246
20250502,131300,2231841730,10970,10970,10970,10970,2423
20250502,131200,2205261420,10980,10980,10980,10980,136
20250502,131100,2203768140,10980,10980,10980,10970,444
20250502,131000,2198894840,10980,10960,10980,10960,1457
20250502,130900,2182900550,10960,10960,10960,10960,1174
20250502,130800,2170033510,10950,10960,10960,10950,47
20250502,130700,2169518570,10950,10950,10950,10950,293
20250502,130600,2166310220,10960,10960,10960,10960,0
20250502,130500,2166310220,10960,10960,10960,10960,30
20250502,130400,2165981420,10950,10950,10950,10950,0
20250502,130300,2165981420,10950,10950,10950,10950,60
20250502,130200,2165324420,10950,10950,10950,10950,148
20250502,130100,2163703820,10920,10950,10950,10920,773
20250502,130000,2155249880,10950,10950,10950,10950,2
20250502,125900,2155227980,10960,10960,10960,10960,102
20250502,125800,2154110060,10960,10950,10960,10950,106
20250502,125700,2152949080,10950,10950,10950,10950,514
20250502,125600,2147320780,10950,10940,10950,10940,80
20250502,125500,2146444790,10950,10950,10950,10950,1
20250502,125400,2146433840,10950,10940,10950,10940,12
20250502,125300,2146302540,10950,10950,10950,10950,1
20250502,125200,2146291590,10950,10950,10950,10950,2
20250502,125100,2146269690,10940,10940,10940,10940,0
20250502,125000,2146269690,10940,10950,10950,10940,128
20250502,124900,2144868190,10950,10950,10950,10940,15
20250502,124800,2144703980,10950,10950,10950,10950,168
20250502,124700,2142864380,10950,10950,10950,10950,50
20250502,124600,2142316880,10950,10950,10950,10950,6
20250502,124500,2142251180,10950,10950,10960,10950,107
20250502,124400,2141078630,10950,10970,10970,10950,760
20250502,124300,2132747800,10970,10950,10970,10950,57
20250502,124200,2132123530,10960,10960,10960,10960,189
20250502,124100,2130052090,10940,10950,10950,10940,1126
20250502,124000,2117727180,10940,10940,10940,10940,599
20250502,123900,2111174120,10940,10940,10940,10940,294
20250502,123800,2107957760,10940,10940,10940,10940,942
20250502,123700,2097652280,10940,10930,10940,10930,179
20250502,123600,2095694790,10940,10940,10940,10940,0
20250502,123500,2095694790,10940,10940,10940,10940,66
20250502,123400,2094972750,10930,10930,10930,10930,107
20250502,123300,2093803240,10930,10940,10940,10930,115
20250502,123200,2092545200,10950,10950,10950,10940,206
20250502,123100,2090289560,10950,10920,10950,10920,1031
20250502,123000,2079027360,10920,10910,10920,10910,131
20250502,122900,2077596940,10910,10920,10920,10910,380
20250502,122800,2073447940,10910,10910,10910,10910,0
20250502,122700,2073447940,10910,10915,10915,10910,525
20250502,122600,2067720065,10920,10915,10920,10915,209
20250502,122500,2065437810,10920,10920,10920,10915,60
20250502,122400,2064782860,10920,10920,10920,10920,6
20250502,122300,2064717340,10910,10910,10910,10910,318
20250502,122200,2061247960,10920,10930,10930,10920,474
20250502,122100,2056069850,10930,10940,10940,10930,153
20250502,122000,2054397340,10940,10930,10940,10930,106
20250502,121900,2053238140,10940,10930,10940,10930,151
20250502,121800,2051587600,10950,10940,10950,10940,521
20250502,121700,2045883960,10940,10910,10950,10910,2026
20250502,121600,2023773470,10910,10910,10910,10900,1630
20250502,121500,2005995770,10910,10900,10910,10900,958
20250502,121400,1995551990,10910,10910,10910,10910,210
20250502,121300,1993260890,10910,10910,10910,10900,672
20250502,121200,1985932370,10910,10910,10910,10910,100
20250502,121100,1984841370,10930,10910,10930,10910,15
20250502,121000,1984677520,10910,10920,10920,10910,3155
20250502,120900,1950238760,10920,10930,10930,10920,635
20250502,120800,1943298240,10940,10950,10950,10930,972
20250502,120700,1932662280,10960,10960,10960,10960,468
20250502,120600,1927533000,10970,10980,10980,10970,1334
20250502,120500,1912898970,10980,10990,10990,10980,203
20250502,120400,1910669390,10980,10990,10990,10980,559
20250502,120300,1904531560,10990,10990,10990,10990,6
20250502,120200,1904465620,10990,10990,10990,10990,44
20250502,120100,1903982060,10990,10990,10990,10990,14
20250502,120000,1903828200,11000,11000,11000,10980,1402
20250502,115900,1888421950,11000,11000,11000,11000,0
20250502,115800,1888421950,11000,11000,11000,11000,0
20250502,115700,1888421950,11000,11000,11000,11000,48
20250502,115600,1887893950,11000,11010,11010,11000,147
20250502,115500,1886276940,11000,11000,11010,11000,194
20250502,115400,1884141870,11000,11000,11000,11000,74
20250502,115300,1883327870,11000,11000,11000,11000,100
20250502,115200,1882227870,11010,11010,11010,11000,851
20250502,115100,1872865360,11010,11000,11010,11000,1019
20250502,115000,1861655410,11000,11000,11000,11000,92
20250502,114900,1860643410,11000,11000,11000,11000,23
20250502,114800,1860390410,11000,11000,11000,11000,57
20250502,114700,1859763410,11000,11000,11000,10990,157
20250502,114600,1858037850,11000,11000,11000,11000,47
20250502,114500,1857520850,11000,11000,11000,11000,134
20250502,114400,1856046850,11000,11000,11000,11000,48
20250502,114300,1855518850,11000,11000,11000,11000,30
20250502,114200,1855188850,11000,11000,11000,11000,50
20250502,114100,1854638850,11000,11000,11000,11000,53
20250502,114000,1854055850,10995,10990,10995,10990,3
20250502,113900,1854022875,10990,11000,11000,10990,30
20250502,113800,1853692905,11000,11000,11000,11000,572
20250502,113700,1847400905,11000,10995,11000,10995,1790
20250502,113600,1827714950,10990,10990,10990,10990,90
20250502,113500,1826725850,11000,11000,11000,10990,201
20250502,113400,1824514950,11010,11000,11010,11000,555
20250502,113300,1818408450,11000,11000,11000,11000,5
20250502,113200,1818353450,11000,11000,11000,11000,1132
20250502,113100,1805901450,11000,11000,11000,11000,47
20250502,113000,1805384450,11000,11000,11000,11000,116
20250502,112900,1804108450,11000,11000,11000,11000,267
20250502,112800,1801171450,11000,11000,11000,11000,628
20250502,112700,1794263450,11000,11000,11000,11000,0
20250502,112600,1794263450,11000,11010,11010,11000,140
20250502,112500,1792722550,11010,11000,11010,11000,130
20250502,112400,1791292450,11000,11000,11010,11000,1091
20250502,112300,1779291400,11000,11000,11000,11000,106
20250502,112200,1778125400,11000,11000,11000,11000,2
20250502,112100,1778103400,10990,10990,10990,10990,0
20250502,112000,1778103400,10990,10990,10990,10990,163
20250502,111900,1776312030,10990,10990,10990,10990,131
20250502,111800,1774872340,11000,11000,11000,11000,46
20250502,111700,1774366340,11000,11000,11000,11000,10
20250502,111600,1774256340,11000,11000,11000,11000,123
20250502,111500,1772903340,11000,11000,11000,11000,15
20250502,111400,1772738340,10980,10980,10980,10980,169
20250502,111300,1770882720,10980,10990,10990,10980,296
20250502,111200,1767631270,11000,10990,11000,10990,92
20250502,111100,1766620140,10990,10990,10990,10990,85
20250502,111000,1765685990,10990,10980,10990,10980,269
20250502,110900,1762729700,10970,10990,10990,10970,205
20250502,110800,1760478950,10990,10990,11000,10990,667
20250502,110700,1753148520,10980,10980,10980,10980,61
20250502,110600,1752478740,10980,10980,10980,10980,668
20250502,110500,1745144100,10980,10970,10980,10970,94
20250502,110400,1744112780,10970,10970,10970,10970,524
20250502,110300,1738364500,10980,10970,10980,10970,1601
20250502,110200,1720800050,10970,10970,10970,10970,145
20250502,110100,1719209400,10970,10970,10980,10960,981
20250502,110000,1708454850,10980,10980,10990,10970,941
20250502,105900,1698126610,10990,10980,10990,10980,332
20250502,105800,1694481030,11000,10990,11000,10980,423
20250502,105700,1689831990,10990,11000,11000,10990,1637
20250502,105600,1671833080,11020,11020,11030,11010,1650
20250502,105500,1653663740,11030,11020,11030,11020,813
20250502,105400,1644703500,11020,11020,11030,11020,1024
20250502,105300,1633418770,11020,11020,11030,11020,70
20250502,105200,1632647270,11030,11020,11030,11020,199
20250502,105100,1630454230,11020,11020,11020,11020,468
20250502,105000,1625296870,11020,11020,11020,11020,541
20250502,104900,1619335050,11020,11030,11030,11020,21
20250502,104800,1619103520,11030,11030,11030,11030,29
20250502,104700,1618783650,11030,11020,11040,11020,202
20250502,104600,1616556310,11040,11030,11040,11020,743
20250502,104500,1608364690,11040,11030,11040,11030,49
20250502,104400,1607823740,11030,11040,11040,11030,432
20250502,104300,1603055650,11040,11050,11050,11040,240
20250502,104200,1600406030,11040,11060,11060,11040,662
20250502,104100,1593095410,11050,11050,11050,11050,116
20250502,104000,1591813610,11060,11060,11060,11040,204
20250502,103900,1589561270,11050,11050,11050,11030,2320
20250502,103800,1563939950,11050,11040,11050,11040,405
20250502,103700,1559468730,11050,11040,11050,11040,4157
20250502,103600,1513572940,11040,11050,11050,11040,1157
20250502,103500,1500791890,11060,11060,11060,11050,38
20250502,103400,1500371960,11055,11050,11060,11050,675
20250502,103300,1492911410,11060,11060,11070,11060,1100
20250502,103200,1480745370,11060,11070,11070,11060,196
20250502,103100,1478576300,11070,11060,11080,11050,361
20250502,103000,1474583040,11060,11080,11080,11060,813
20250502,102900,1465587590,11070,11070,11080,11070,1133
20250502,102800,1453045270,11070,11070,11080,11070,154
20250502,102700,1451340450,11070,11080,11080,11070,81
20250502,102600,1450443770,11070,11080,11080,11070,643
20250502,102500,1443324750,11090,11080,11090,11080,302
20250502,102400,1439978580,11080,11080,11080,11070,76
20250502,102300,1439137150,11080,11080,11080,11080,75
20250502,102200,1438306150,11090,11090,11090,11080,727
20250502,102100,1430250080,11080,11080,11090,11070,1165
20250502,102000,1417337410,11070,11070,11070,11060,436
20250502,101900,1412510900,11070,11060,11070,11050,2519
20250502,101800,1384663610,11070,11080,11080,11060,792
20250502,101700,1375900015,11080,11080,11080,11080,1342
20250502,101600,1361030655,11075,11070,11075,11070,1005
20250502,101500,1349900530,11080,11070,11080,11070,451
20250502,101400,1344906330,11060,11070,11070,11060,746
20250502,101300,1336653700,11070,11090,11090,11070,18
20250502,101200,1336454240,11075,11100,11100,11070,2691
20250502,101100,1306637775,11100,11100,11120,11080,1524
20250502,101000,1289722515,11110,11090,11110,11080,2467
20250502,100900,1262372235,11090,11080,11090,11060,542
20250502,100800,1256371825,11080,11080,11080,11070,553
20250502,100700,1250247585,11100,11090,11100,11080,1927
20250502,100600,1228883515,11100,11100,11100,11100,11
20250502,100500,1228761415,11110,11100,11110,11090,906
20250502,100400,1218703805,11100,11070,11110,11070,1256
20250502,100300,1204776825,11080,11100,11100,11080,1074
20250502,100200,1192867445,11100,11100,11120,11100,209
20250502,100100,1190547145,11100,11120,11120,11100,1485
20250502,100000,1174041925,11120,11090,11130,11080,2942
20250502,095900,1141338315,11090,11090,11090,11070,977
20250502,095800,1130510185,11080,11070,11100,11060,3277
20250502,095700,1094180015,11070,11110,11110,11070,1429
20250502,095600,1078320315,11110,11120,11130,11080,1187
20250502,095500,1065139895,11120,11120,11130,11110,926
20250502,095400,1054841945,11120,11110,11120,11090,2784
20250502,095300,1023907015,11100,11100,11110,11090,2011
20250502,095200,1001587715,11100,11080,11100,11070,2601
20250502,095100,972751245,11080,11060,11080,11040,1449
20250502,095000,956716865,11060,11050,11070,11020,3647
20250502,094900,916452535,11020,11020,11040,11020,2158
20250502,094800,892646145,11030,11030,11030,10990,1121
20250502,094700,880293035,11040,11030,11040,11020,765
20250502,094600,871853235,11050,11000,11050,11000,6585
20250502,094500,799207885,10980,11000,11010,10980,2378
20250502,094400,773066725,10990,11020,11020,10990,2240
20250502,094300,748421925,11020,11010,11020,11000,1052
20250502,094200,736844785,11020,11030,11030,11020,433
20250502,094100,732072650,11020,11030,11030,11010,453
20250502,094000,727076230,11030,11020,11030,11020,1141
20250502,093900,714495040,11020,11020,11020,11020,111
20250502,093800,713271820,11020,11010,11020,11005,1179
20250502,093700,700290245,11010,11020,11020,11000,816
20250502,093600,691309335,11010,11030,11030,11010,866
20250502,093500,681771235,11030,11020,11030,11020,768
20250502,093400,673303885,11020,11030,11030,11010,2194
20250502,093300,649127545,11030,11040,11040,11020,483
20250502,093200,643799115,11040,11020,11040,11000,2438
20250502,093100,616920245,11020,11000,11020,10990,1972
20250502,093000,595226055,11000,10980,11000,10980,2292
20250502,092900,570041405,10980,10950,10980,10940,2623
20250502,092800,541307145,10950,10920,10950,10910,1556
20250502,092700,524295035,10910,10940,10950,10910,2281
20250502,092600,499362995,10940,10910,10950,10910,3049
20250502,092500,466041005,10910,10890,10910,10890,510
20250502,092400,460482675,10900,10900,10910,10900,251
20250502,092300,457746735,10900,10900,10910,10890,402
20250502,092200,453364395,10920,10910,10920,10910,475
20250502,092100,448179945,10910,10920,10940,10910,779
20250502,092000,439666715,10920,10930,10930,10920,560
20250502,091900,433550465,10920,10930,10940,10920,863
20250502,091800,424118295,10920,10940,10950,10920,433
20250502,091700,419382235,10940,10890,10940,10890,2281
20250502,091600,394507455,10890,10880,10900,10880,896
20250502,091500,384755765,10880,10880,10880,10870,215
20250502,091400,382416875,10870,10890,10890,10870,951
20250502,091300,372065905,10890,10890,10890,10860,1932
20250502,091200,351057455,10890,10840,10900,10800,1312
20250502,091100,336786715,10790,10770,10820,10760,5326
20250502,091000,279368745,10780,10770,10790,10760,2145
20250502,090900,256284595,10790,10800,10800,10770,2030
20250502,090800,234399005,10790,10790,10790,10790,479
20250502,090700,229230595,10790,10820,10820,10780,2136
20250502,090600,206179895,10830,10835,10835,10820,90
20250502,090500,205205980,10820,10810,10820,10810,3516
20250502,090400,167165030,10810,10830,10860,10800,4094
20250502,090300,122749130,10840,10850,10860,10840,1534
20250502,090200,106110260,10850,10900,10900,10850,1388
20250502,090100,91029760,10900,10900,10900,10800,5110
20250502,090000,35616170,10920,10890,10930,10890,3270