stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,192900,3656462410,11000,11000,11000,11000,13287
20250509,192800,3656462410,11000,11000,11000,11000,0
20250509,192700,3656462410,11000,11000,11000,11000,0
20250509,192600,3656462410,11000,11000,11000,11000,0
20250509,192500,3656462410,11000,11000,11000,11000,0
20250509,192400,3656462410,11000,11000,11000,11000,0
20250509,192300,3656462410,11000,11000,11000,11000,0
20250509,192200,3656462410,11000,11000,11000,11000,0
20250509,192100,3656462410,11000,11000,11000,11000,0
20250509,192000,3656462410,11000,11000,11000,11000,0
20250509,191900,3656462410,11000,11000,11000,11000,0
20250509,191800,3656462410,11000,11000,11000,11000,0
20250509,191700,3656462410,11000,11000,11000,11000,0
20250509,191600,3656462410,11000,11000,11000,11000,0
20250509,191500,3656462410,11000,11000,11000,11000,0
20250509,191400,3656462410,11000,11000,11000,11000,0
20250509,191300,3656462410,11000,11000,11000,11000,0
20250509,191200,3656462410,11000,11000,11000,11000,0
20250509,191100,3656462410,11000,11000,11000,11000,0
20250509,191000,3656462410,11000,11000,11000,11000,0
20250509,190900,3656462410,11000,11000,11000,11000,0
20250509,190800,3656462410,11000,11000,11000,11000,0
20250509,190700,3656462410,11000,11000,11000,11000,0
20250509,190600,3656462410,11000,11000,11000,11000,0
20250509,190500,3656462410,11000,11000,11000,11000,0
20250509,190400,3656462410,11000,11000,11000,11000,0
20250509,190300,3656462410,11000,11000,11000,11000,0
20250509,190200,3656462410,11000,11000,11000,11000,0
20250509,190100,3656462410,11000,11000,11000,11000,0
20250509,190000,3656462410,11000,11000,11000,11000,0
20250509,185900,3656462410,11000,11000,11000,11000,13287
20250509,185800,3656462410,11000,11000,11000,11000,0
20250509,185700,3656462410,11000,11000,11000,11000,0
20250509,185600,3656462410,11000,11000,11000,11000,0
20250509,185500,3656462410,11000,11000,11000,11000,0
20250509,185400,3656462410,11000,11000,11000,11000,0
20250509,185300,3656462410,11000,11000,11000,11000,0
20250509,185200,3656462410,11000,11000,11000,11000,0
20250509,185100,3656462410,11000,11000,11000,11000,0
20250509,185000,3656462410,11000,11000,11000,11000,0
20250509,184900,3656462410,11000,11000,11000,11000,0
20250509,184800,3656462410,11000,11000,11000,11000,0
20250509,184700,3656462410,11000,11000,11000,11000,0
20250509,184600,3656462410,11000,11000,11000,11000,0
20250509,184500,3656462410,11000,11000,11000,11000,0
20250509,184400,3656462410,11000,11000,11000,11000,0
20250509,184300,3656462410,11000,11000,11000,11000,0
20250509,184200,3656462410,11000,11000,11000,11000,0
20250509,184100,3656462410,11000,11000,11000,11000,0
20250509,184000,3656462410,11000,11000,11000,11000,0
20250509,183900,3656462410,11000,11000,11000,11000,0
20250509,183800,3656462410,11000,11000,11000,11000,0
20250509,183700,3656462410,11000,11000,11000,11000,0
20250509,183600,3656462410,11000,11000,11000,11000,0
20250509,183500,3656462410,11000,11000,11000,11000,0
20250509,183400,3656462410,11000,11000,11000,11000,0
20250509,183300,3656462410,11000,11000,11000,11000,0
20250509,183200,3656462410,11000,11000,11000,11000,0
20250509,183100,3656462410,11000,11000,11000,11000,0
20250509,183000,3656462410,11000,11000,11000,11000,0
20250509,182900,3656462410,11000,11000,11000,11000,13287
20250509,182800,3656462410,11000,11000,11000,11000,0
20250509,182700,3656462410,11000,11000,11000,11000,0
20250509,182600,3656462410,11000,11000,11000,11000,0
20250509,182500,3656462410,11000,11000,11000,11000,0
20250509,182400,3656462410,11000,11000,11000,11000,0
20250509,182300,3656462410,11000,11000,11000,11000,0
20250509,182200,3656462410,11000,11000,11000,11000,0
20250509,182100,3656462410,11000,11000,11000,11000,0
20250509,182000,3656462410,11000,11000,11000,11000,0
20250509,181900,3656462410,11000,11000,11000,11000,0
20250509,181800,3656462410,11000,11000,11000,11000,0
20250509,181700,3656462410,11000,11000,11000,11000,0
20250509,181600,3656462410,11000,11000,11000,11000,0
20250509,181500,3656462410,11000,11000,11000,11000,0
20250509,181400,3656462410,11000,11000,11000,11000,0
20250509,181300,3656462410,11000,11000,11000,11000,0
20250509,181200,3656462410,11000,11000,11000,11000,0
20250509,181100,3656462410,11000,11000,11000,11000,0
20250509,181000,3656462410,11000,11000,11000,11000,0
20250509,180900,3656462410,11000,11000,11000,11000,0
20250509,180800,3656462410,11000,11000,11000,11000,0
20250509,180700,3656462410,11000,11000,11000,11000,0
20250509,180600,3656462410,11000,11000,11000,11000,0
20250509,180500,3656462410,11000,11000,11000,11000,0
20250509,180400,3656462410,11000,11000,11000,11000,0
20250509,180300,3656462410,11000,11000,11000,11000,0
20250509,180200,3656462410,11000,11000,11000,11000,0
20250509,180100,3656462410,11000,11000,11000,11000,0
20250509,180000,3656462410,11000,11000,11000,11000,0
20250509,175900,3656462410,11000,11000,11000,11000,13287
20250509,175800,3656462410,11000,11000,11000,11000,0
20250509,175700,3656462410,11000,11000,11000,11000,0
20250509,175600,3656462410,11000,11000,11000,11000,0
20250509,175500,3656462410,11000,11000,11000,11000,0
20250509,175400,3656462410,11000,11000,11000,11000,0
20250509,175300,3656462410,11000,11000,11000,11000,0
20250509,175200,3656462410,11000,11000,11000,11000,0
20250509,175100,3656462410,11000,11000,11000,11000,0
20250509,175000,3656462410,11000,11000,11000,11000,0
20250509,174900,3656462410,11000,11000,11000,11000,0
20250509,174800,3656462410,11000,11000,11000,11000,0
20250509,174700,3656462410,11000,11000,11000,11000,0
20250509,174600,3656462410,11000,11000,11000,11000,0
20250509,174500,3656462410,11000,11000,11000,11000,0
20250509,174400,3656462410,11000,11000,11000,11000,0
20250509,174300,3656462410,11000,11000,11000,11000,0
20250509,174200,3656462410,11000,11000,11000,11000,0
20250509,174100,3656462410,11000,11000,11000,11000,0
20250509,174000,3656462410,11000,11000,11000,11000,0
20250509,173900,3656462410,11000,11000,11000,11000,0
20250509,173800,3656462410,11000,11000,11000,11000,0
20250509,173700,3656462410,11000,11000,11000,11000,0
20250509,173600,3656462410,11000,11000,11000,11000,0
20250509,173500,3656462410,11000,11000,11000,11000,0
20250509,173400,3656462410,11000,11000,11000,11000,0
20250509,173300,3656462410,11000,11000,11000,11000,0
20250509,173200,3656462410,11000,11000,11000,11000,0
20250509,173100,3656462410,11000,11000,11000,11000,0
20250509,173000,3656462410,11000,11000,11000,11000,0
20250509,172900,3656462410,11000,11000,11000,11000,13287
20250509,172800,3656462410,11000,11000,11000,11000,0
20250509,172700,3656462410,11000,11000,11000,11000,0
20250509,172600,3656462410,11000,11000,11000,11000,0
20250509,172500,3656462410,11000,11000,11000,11000,0
20250509,172400,3656462410,11000,11000,11000,11000,0
20250509,172300,3656462410,11000,11000,11000,11000,0
20250509,172200,3656462410,11000,11000,11000,11000,0
20250509,172100,3656462410,11000,11000,11000,11000,0
20250509,172000,3656462410,11000,11000,11000,11000,0
20250509,171900,3656462410,11000,11000,11000,11000,0
20250509,171800,3656462410,11000,11000,11000,11000,0
20250509,171700,3656462410,11000,11000,11000,11000,0
20250509,171600,3656462410,11000,11000,11000,11000,0
20250509,171500,3656462410,11000,11000,11000,11000,0
20250509,171400,3656462410,11000,11000,11000,11000,0
20250509,171300,3656462410,11000,11000,11000,11000,0
20250509,171200,3656462410,11000,11000,11000,11000,0
20250509,171100,3656462410,11000,11000,11000,11000,0
20250509,171000,3656462410,11000,11000,11000,11000,0
20250509,170900,3656462410,11000,11000,11000,11000,0
20250509,170800,3656462410,11000,11000,11000,11000,0
20250509,170700,3656462410,11000,11000,11000,11000,0
20250509,170600,3656462410,11000,11000,11000,11000,0
20250509,170500,3656462410,11000,11000,11000,11000,0
20250509,170400,3656462410,11000,11000,11000,11000,0
20250509,170300,3656462410,11000,11000,11000,11000,0
20250509,170200,3656462410,11000,11000,11000,11000,0
20250509,170100,3656462410,11000,11000,11000,11000,0
20250509,170000,3656462410,11000,11000,11000,11000,0
20250509,165900,3656462410,11000,11000,11000,11000,13287
20250509,165800,3656462410,11000,11000,11000,11000,0
20250509,165700,3656462410,11000,11000,11000,11000,0
20250509,165600,3656462410,11000,11000,11000,11000,0
20250509,165500,3656462410,11000,11000,11000,11000,0
20250509,165400,3656462410,11000,11000,11000,11000,0
20250509,165300,3656462410,11000,11000,11000,11000,0
20250509,165200,3656462410,11000,11000,11000,11000,0
20250509,165100,3656462410,11000,11000,11000,11000,0
20250509,165000,3656462410,11000,11000,11000,11000,0
20250509,164900,3656462410,11000,11000,11000,11000,0
20250509,164800,3656462410,11000,11000,11000,11000,0
20250509,164700,3656462410,11000,11000,11000,11000,0
20250509,164600,3656462410,11000,11000,11000,11000,0
20250509,164500,3656462410,11000,11000,11000,11000,0
20250509,164400,3656462410,11000,11000,11000,11000,0
20250509,164300,3656462410,11000,11000,11000,11000,0
20250509,164200,3656462410,11000,11000,11000,11000,0
20250509,164100,3656462410,11000,11000,11000,11000,0
20250509,164000,3656462410,11000,11000,11000,11000,0
20250509,163900,3656462410,11000,11000,11000,11000,0
20250509,163800,3656462410,11000,11000,11000,11000,0
20250509,163700,3656462410,11000,11000,11000,11000,0
20250509,163600,3656462410,11000,11000,11000,11000,0
20250509,163500,3656462410,11000,11000,11000,11000,0
20250509,163400,3656462410,11000,11000,11000,11000,0
20250509,163300,3656462410,11000,11000,11000,11000,0
20250509,163200,3656462410,11000,11000,11000,11000,0
20250509,163100,3656462410,11000,11000,11000,11000,0
20250509,163000,3656462410,11000,11000,11000,11000,0
20250509,162900,3656462410,11000,11000,11000,11000,13287
20250509,162800,3656462410,11000,11000,11000,11000,0
20250509,162700,3656462410,11000,11000,11000,11000,0
20250509,162600,3656462410,11000,11000,11000,11000,0
20250509,162500,3656462410,11000,11000,11000,11000,0
20250509,162400,3656462410,11000,11000,11000,11000,0
20250509,162300,3656462410,11000,11000,11000,11000,0
20250509,162200,3656462410,11000,11000,11000,11000,0
20250509,162100,3656462410,11000,11000,11000,11000,0
20250509,162000,3656462410,11000,11000,11000,11000,0
20250509,161900,3656462410,11000,11000,11000,11000,0
20250509,161800,3656462410,11000,11000,11000,11000,0
20250509,161700,3656462410,11000,11000,11000,11000,0
20250509,161600,3656462410,11000,11000,11000,11000,0
20250509,161500,3656462410,11000,11000,11000,11000,0
20250509,161400,3656462410,11000,11000,11000,11000,0
20250509,161300,3656462410,11000,11000,11000,11000,0
20250509,161200,3656462410,11000,11000,11000,11000,0
20250509,161100,3656462410,11000,11000,11000,11000,0
20250509,161000,3656462410,11000,11000,11000,11000,0
20250509,160900,3656462410,11000,11000,11000,11000,0
20250509,160800,3656462410,11000,11000,11000,11000,0
20250509,160700,3656462410,11000,11000,11000,11000,0
20250509,160600,3656462410,11000,11000,11000,11000,0
20250509,160500,3656462410,11000,11000,11000,11000,0
20250509,160400,3656462410,11000,11000,11000,11000,0
20250509,160300,3656462410,11000,11000,11000,11000,0
20250509,160200,3656462410,11000,11000,11000,11000,0
20250509,160100,3656462410,11000,11000,11000,11000,0
20250509,160000,3656462410,11000,11000,11000,11000,0
20250509,155900,3656462410,11000,11000,11000,11000,13287
20250509,155800,3656462410,11000,11000,11000,11000,0
20250509,155700,3656462410,11000,11000,11000,11000,0
20250509,155600,3656462410,11000,11000,11000,11000,0
20250509,155500,3656462410,11000,11000,11000,11000,0
20250509,155400,3656462410,11000,11000,11000,11000,0
20250509,155300,3656462410,11000,11000,11000,11000,0
20250509,155200,3656462410,11000,11000,11000,11000,0
20250509,155100,3656462410,11000,11000,11000,11000,0
20250509,155000,3656462410,11000,11000,11000,11000,0
20250509,154900,3656462410,11000,11000,11000,11000,0
20250509,154800,3656462410,11000,11000,11000,11000,0
20250509,154700,3656462410,11000,11000,11000,11000,0
20250509,154600,3656462410,11000,11000,11000,11000,0
20250509,154500,3656462410,11000,11000,11000,11000,0
20250509,154400,3656462410,11000,11000,11000,11000,0
20250509,154300,3656462410,11000,11000,11000,11000,0
20250509,154200,3656462410,11000,11000,11000,11000,0
20250509,154100,3656462410,11000,11000,11000,11000,0
20250509,154000,3656462410,11000,11000,11000,11000,0
20250509,153900,3656462410,11000,11000,11000,11000,0
20250509,153800,3656462410,11000,11000,11000,11000,0
20250509,153700,3656462410,11000,11000,11000,11000,0
20250509,153600,3656462410,11000,11000,11000,11000,0
20250509,153500,3656462410,11000,11000,11000,11000,0
20250509,153400,3656462410,11000,11000,11000,11000,0
20250509,153300,3656462410,11000,11000,11000,11000,0
20250509,153200,3656462410,11000,11000,11000,11000,0
20250509,153100,3656462410,11000,11000,11000,11000,0
20250509,153000,3656462410,11000,11000,11000,11000,13287
20250509,152900,3510305410,11000,11000,11000,11000,0
20250509,152800,3510305410,11000,11000,11000,11000,0
20250509,152700,3510305410,11000,11000,11000,11000,0
20250509,152600,3510305410,11000,11000,11000,11000,0
20250509,152500,3510305410,11000,11000,11000,11000,0
20250509,152400,3510305410,11000,11000,11000,11000,0
20250509,152300,3510305410,11000,11000,11000,11000,0
20250509,152200,3510305410,11000,11000,11000,11000,0
20250509,152100,3510305410,11000,11000,11000,11000,0
20250509,152000,3510305410,11000,11000,11000,11000,0
20250509,151900,3510305410,11000,10980,11000,10960,1310
20250509,151800,3495922660,10980,10960,10990,10960,608
20250509,151700,3489247160,10960,10970,10970,10960,109
20250509,151600,3488052260,10970,10960,10970,10920,9491
20250509,151500,3384299330,10960,10970,10970,10960,550
20250509,151400,3378271190,10960,10955,10980,10955,549
20250509,151300,3372250640,10960,10960,10970,10950,1155
20250509,151200,3359586040,10950,10960,10960,10950,408
20250509,151100,3355117780,10950,10960,10960,10950,286
20250509,151000,3351984680,10950,10970,10970,10950,684
20250509,150900,3344492280,10960,10970,10970,10960,513
20250509,150800,3338867550,10960,10960,10970,10960,2096
20250509,150700,3315894900,10970,10970,10970,10960,423
20250509,150600,3311255310,10980,10970,10980,10960,215
20250509,150500,3308896750,10960,10970,10980,10960,555
20250509,150400,3302808450,10970,10970,10980,10970,160
20250509,150300,3301053100,10970,10970,10980,10970,815
20250509,150200,3292105340,10960,10970,10970,10960,578
20250509,150100,3285769330,10970,10970,10970,10960,255
20250509,150000,3282972740,10970,10960,10970,10960,223
20250509,145900,3280526710,10960,10960,10960,10960,142
20250509,145800,3278970390,10970,10970,10970,10960,138
20250509,145700,3277456610,10970,10950,10970,10950,577
20250509,145600,3271129910,10960,10960,10960,10950,142
20250509,145500,3269574770,10960,10950,10960,10950,342
20250509,145400,3265829440,10950,10945,10950,10940,415
20250509,145300,3261289005,10940,10940,10940,10940,25
20250509,145200,3261015505,10950,10950,10950,10950,1
20250509,145100,3261004555,10940,10940,10940,10940,218
20250509,145000,3258619635,10940,10940,10940,10930,841
20250509,144900,3249422095,10940,10945,10950,10940,42
20250509,144800,3248962570,10940,10940,10940,10940,44
20250509,144700,3248481210,10940,10940,10940,10940,24
20250509,144600,3248218650,10940,10940,10940,10940,138
20250509,144500,3246708930,10940,10950,10950,10940,902
20250509,144400,3236841000,10950,10950,10950,10950,0
20250509,144300,3236841000,10950,10950,10950,10950,31
20250509,144200,3236501550,10950,10940,10950,10940,293
20250509,144100,3233294780,10940,10940,10940,10940,41
20250509,144000,3232846240,10940,10940,10940,10940,249
20250509,143900,3230122180,10950,10940,10950,10940,220
20250509,143800,3227715370,10940,10940,10940,10930,158
20250509,143700,3225987120,10940,10940,10940,10930,1357
20250509,143600,3211141780,10940,10930,10940,10930,168
20250509,143500,3209304110,10930,10930,10930,10930,49
20250509,143400,3208768540,10930,10930,10930,10930,0
20250509,143300,3208768540,10930,10930,10930,10930,134
20250509,143200,3207303920,10930,10930,10930,10920,217
20250509,143100,3204933180,10930,10940,10940,10930,308
20250509,143000,3201566220,10940,10920,10940,10920,948
20250509,142900,3191198290,10930,10930,10940,10930,361
20250509,142800,3187252280,10940,10940,10940,10940,33
20250509,142700,3186891260,10930,10930,10940,10930,1055
20250509,142600,3175359810,10930,10920,10930,10920,1226
20250509,142500,3161961180,10930,10930,10930,10920,835
20250509,142400,3152834880,10940,10930,10940,10930,91
20250509,142300,3151839890,10940,10930,10940,10930,459
20250509,142200,3146822070,10940,10940,10940,10940,20
20250509,142100,3146603270,10930,10930,10940,10930,64
20250509,142000,3145903740,10930,10930,10930,10930,163
20250509,141900,3144122150,10930,10930,10930,10930,57
20250509,141800,3143499140,10930,10930,10930,10930,24
20250509,141700,3143236820,10930,10930,10940,10930,159
20250509,141600,3141497900,10930,10930,10930,10930,750
20250509,141500,3133300400,10930,10935,10935,10930,550
20250509,141400,3127288800,10930,10940,10940,10930,40
20250509,141300,3126851500,10930,10940,10940,10930,41
20250509,141200,3126403270,10940,10940,10940,10940,0
20250509,141100,3126403270,10940,10940,10940,10940,304
20250509,141000,3123077510,10950,10940,10950,10940,54
20250509,140900,3122486630,10940,10930,10940,10920,1554
20250509,140800,3105513590,10920,10950,10950,10920,2713
20250509,140700,3075864380,10950,10940,10950,10940,31
20250509,140600,3075525230,10940,10940,10940,10940,161
20250509,140500,3073763890,10940,10950,10950,10940,872
20250509,140400,3064224180,10950,10950,10950,10940,47
20250509,140300,3063709840,10940,10940,10950,10940,447
20250509,140200,3058817340,10950,10940,10950,10940,73
20250509,140100,3058018710,10940,10940,10940,10940,61
20250509,140000,3057351370,10940,10940,10950,10940,53
20250509,135900,3056771540,10940,10940,10950,10940,326
20250509,135800,3053205090,10950,10950,10950,10950,61
20250509,135700,3052537140,10940,10950,10950,10940,76
20250509,135600,3051705240,10950,10940,10950,10940,272
20250509,135500,3048727190,10940,10940,10940,10940,1
20250509,135400,3048716250,10950,10950,10950,10940,103
20250509,135300,3047588700,10950,10940,10950,10940,32
20250509,135200,3047238600,10940,10940,10940,10940,0
20250509,135100,3047238600,10940,10950,10950,10940,130
20250509,135000,3045815400,10940,10930,10940,10930,672
20250509,134900,3038465730,10930,10930,10930,10930,280
20250509,134800,3035405330,10940,10940,10940,10930,664
20250509,134700,3028145290,10930,10935,10935,10930,30
20250509,134600,3027817385,10940,10930,10940,10930,99
20250509,134500,3026734625,10930,10940,10940,10920,129
20250509,134400,3025324565,10930,10930,10930,10920,335
20250509,134300,3021665875,10920,10930,10930,10920,941
20250509,134200,3011388605,10930,10920,10930,10920,71
20250509,134100,3010612975,10930,10930,10930,10920,132
20250509,134000,3009170515,10920,10930,10930,10920,208
20250509,133900,3006897375,10930,10920,10930,10920,277
20250509,133800,3003870095,10930,10930,10930,10920,6
20250509,133700,3003804545,10930,10930,10930,10930,112
20250509,133600,3002580385,10930,10930,10940,10930,319
20250509,133500,2999093645,10930,10930,10930,10930,35
20250509,133400,2998711095,10930,10930,10930,10920,518
20250509,133300,2993049655,10930,10930,10930,10920,321
20250509,133200,2989543025,10930,10930,10930,10930,1242
20250509,133100,2975967965,10940,10940,10940,10940,1
20250509,133000,2975957025,10950,10930,10950,10930,60
20250509,132900,2975301205,10930,10930,10930,10920,672
20250509,132800,2967956575,10930,10930,10930,10920,313
20250509,132700,2964538585,10920,10920,10930,10920,48
20250509,132600,2964014385,10920,10940,10940,10920,247
20250509,132500,2961316675,10940,10940,10940,10940,3
20250509,132400,2961283855,10930,10930,10930,10930,184
20250509,132300,2959272735,10930,10920,10930,10920,32
20250509,132200,2958923275,10930,10930,10930,10930,10
20250509,132100,2958813975,10920,10930,10930,10920,49
20250509,132000,2958278705,10930,10930,10930,10930,641
20250509,131900,2951272575,10950,10940,10950,10930,644
20250509,131800,2944232925,10940,10940,10940,10940,8
20250509,131700,2944145405,10940,10940,10940,10930,440
20250509,131600,2939332115,10935,10930,10940,10930,974
20250509,131500,2928678780,10940,10940,10940,10940,3
20250509,131400,2928645960,10940,10930,10940,10930,1040
20250509,131300,2917268730,10930,10930,10930,10930,31
20250509,131200,2916929900,10930,10930,10930,10930,126
20250509,131100,2915552720,10930,10930,10930,10930,587
20250509,131000,2909136810,10940,10930,10940,10930,3
20250509,130900,2909104010,10940,10930,10940,10930,168
20250509,130800,2907266400,10940,10940,10940,10940,109
20250509,130700,2906073940,10940,10940,10940,10940,36
20250509,130600,2905680100,10950,10930,10950,10930,1770
20250509,130500,2886321370,10940,10940,10940,10940,12
20250509,130400,2886190090,10930,10930,10930,10930,1140
20250509,130300,2873729890,10950,10950,10950,10950,0
20250509,130200,2873729890,10950,10940,10950,10940,30
20250509,130100,2873401490,10940,10950,10950,10940,33
20250509,130000,2873040450,10950,10940,10950,10940,463
20250509,125900,2867975100,10940,10940,10940,10940,44
20250509,125800,2867493740,10950,10950,10960,10950,355
20250509,125700,2863606480,10940,10940,10940,10940,81
20250509,125600,2862720340,10950,10950,10950,10940,262
20250509,125500,2859851750,10940,10940,10940,10940,154
20250509,125400,2858166990,10940,10940,10940,10940,220
20250509,125300,2855760190,10940,10930,10940,10920,387
20250509,125200,2851529250,10940,10930,10940,10930,234
20250509,125100,2848971620,10930,10940,10940,10930,51
20250509,125000,2848414180,10930,10940,10940,10920,897
20250509,124900,2838609970,10930,10940,10940,10930,1741
20250509,124800,2819580210,10930,10940,10940,10930,176
20250509,124700,2817656260,10940,10940,10950,10930,981
20250509,124600,2806924210,10930,10940,10940,10930,160
20250509,124500,2805174910,10930,10930,10930,10930,73
20250509,124400,2804377020,10930,10940,10940,10930,566
20250509,124300,2798190440,10930,10930,10930,10920,236
20250509,124200,2795611010,10940,10920,10940,10920,627
20250509,124100,2788758890,10920,10930,10930,10920,895
20250509,124000,2778980770,10930,10930,10930,10930,644
20250509,123900,2771941850,10930,10930,10930,10930,31
20250509,123800,2771603020,10940,10940,10940,10940,37
20250509,123700,2771198240,10940,10940,10940,10930,200
20250509,123600,2769010550,10940,10930,10940,10930,170
20250509,123500,2767151110,10930,10930,10930,10930,859
20250509,123400,2757762240,10940,10940,10940,10940,1
20250509,123300,2757751300,10930,10920,10930,10920,585
20250509,123200,2751358580,10930,10930,10930,10930,113
20250509,123100,2750123490,10930,10930,10930,10930,31
20250509,123000,2749784660,10930,10930,10930,10920,259
20250509,122900,2746955180,10940,10940,10940,10920,738
20250509,122800,2738888480,10930,10930,10930,10930,34
20250509,122700,2738516860,10920,10930,10930,10920,154
20250509,122600,2736834170,10930,10930,10930,10920,96
20250509,122500,2735785690,10930,10920,10930,10920,248
20250509,122400,2733075485,10920,10930,10930,10920,47
20250509,122300,2732562085,10930,10930,10930,10920,523
20250509,122200,2726849655,10930,10935,10935,10930,2119
20250509,122100,2703688980,10930,10940,10940,10930,1382
20250509,122000,2688583235,10940,10950,10950,10930,608
20250509,121900,2681933025,10940,10950,10950,10940,903
20250509,121800,2672053675,10950,10940,10950,10940,1271
20250509,121700,2658148005,10950,10940,10950,10940,43
20250509,121600,2657677465,10950,10950,10950,10940,232
20250509,121500,2655137375,10950,10950,10950,10940,1845
20250509,121400,2634944625,10950,10950,10950,10950,91
20250509,121300,2633948175,10950,10950,10950,10950,188
20250509,121200,2631889575,10950,10950,10950,10950,0
20250509,121100,2631889575,10950,10950,10950,10950,82
20250509,121000,2630991675,10950,10950,10960,10950,766
20250509,120900,2622603555,10960,10950,10960,10950,1060
20250509,120800,2610996135,10950,10960,10960,10950,287
20250509,120700,2607853455,10960,10950,10960,10950,759
20250509,120600,2599541745,10950,10950,10950,10950,81
20250509,120500,2598654795,10950,10960,10960,10950,351
20250509,120400,2594809735,10950,10960,10960,10950,38
20250509,120300,2594393565,10950,10960,10960,10950,33
20250509,120200,2594032195,10960,10960,10960,10960,9
20250509,120100,2593933555,10960,10960,10960,10950,83
20250509,120000,2593024335,10950,10960,10960,10950,812
20250509,115900,2584132650,10960,10950,10960,10950,567
20250509,115800,2577923800,10960,10960,10960,10960,59
20250509,115700,2577277160,10960,10960,10960,10960,3179
20250509,115600,2542435320,10960,10960,10960,10960,31
20250509,115500,2542095560,10970,10965,10970,10965,2
20250509,115400,2542073625,10960,10970,10970,10960,101
20250509,115300,2540965965,10970,10970,10970,10960,64
20250509,115200,2540264195,10970,10970,10970,10970,108
20250509,115100,2539079435,10970,10970,10970,10970,132
20250509,115000,2537631395,10980,10970,10980,10970,188
20250509,114900,2535569015,10970,10980,10980,10970,78
20250509,114800,2534712915,10980,10980,10980,10980,53
20250509,114700,2534130975,10980,10970,10980,10970,621
20250509,114600,2527317695,10970,10970,10970,10970,51
20250509,114500,2526758225,10970,10970,10970,10970,1
20250509,114400,2526747255,10970,10980,10980,10970,51
20250509,114300,2526187585,10970,10970,10970,10970,265
20250509,114200,2523280535,10970,10970,10970,10970,29
20250509,114100,2522962405,10970,10970,10970,10970,39
20250509,114000,2522534575,10970,10970,10970,10970,8
20250509,113900,2522446815,10970,10970,10970,10960,59
20250509,113800,2521799895,10970,10970,10970,10960,1134
20250509,113700,2509363915,10960,10960,10960,10960,182
20250509,113600,2507369195,10960,10970,10970,10960,1049
20250509,113500,2495872105,10960,10960,10960,10960,70
20250509,113400,2495104905,10970,10950,10970,10950,644
20250509,113300,2488046855,10960,10960,10960,10950,36
20250509,113200,2487652605,10960,10960,10960,10960,18
20250509,113100,2487455325,10950,10960,10960,10950,33
20250509,113000,2487093955,10950,10960,10960,10950,137
20250509,112900,2485592745,10960,10970,10970,10960,36
20250509,112800,2485198135,10970,10960,10970,10960,172
20250509,112700,2483312105,10960,10960,10960,10960,426
20250509,112600,2478643145,10960,10950,10960,10950,41
20250509,112500,2478194095,10960,10960,10960,10960,10
20250509,112400,2478084495,10960,10950,10960,10950,32
20250509,112300,2477734085,10960,10950,10960,10950,171
20250509,112200,2475861615,10950,10940,10950,10940,207
20250509,112100,2473596965,10950,10950,10960,10950,47
20250509,112000,2473082305,10940,10940,10940,10930,550
20250509,111900,2467069565,10940,10940,10940,10940,278
20250509,111800,2464028245,10940,10940,10940,10940,258
20250509,111700,2461205725,10940,10950,10950,10930,2797
20250509,111600,2430607245,10950,10960,10970,10950,450
20250509,111500,2425678125,10970,10960,10970,10950,552
20250509,111400,2419629125,10960,10970,10970,10960,91
20250509,111300,2418631715,10970,10965,10970,10960,32
20250509,111200,2418280970,10970,10970,10970,10965,108
20250509,111100,2417096215,10970,10960,10970,10960,700
20250509,111000,2409419215,10960,10970,10970,10960,83
20250509,110900,2408509035,10960,10960,10970,10950,432
20250509,110800,2403776035,10960,10950,10960,10950,338
20250509,110700,2400071855,10960,10950,10960,10950,425
20250509,110600,2395414485,10950,10950,10950,10940,88
20250509,110500,2394451195,10950,10950,10950,10950,452
20250509,110400,2389501795,10950,10950,10970,10940,3815
20250509,110300,2347731345,10950,10970,10970,10950,4744
20250509,110200,2295743815,10970,10970,10970,10970,44
20250509,110100,2295261135,10960,10970,10970,10960,619
20250509,110000,2288471015,10970,10960,10970,10960,37
20250509,105900,2288065445,10960,10970,10970,10960,65
20250509,105800,2287352435,10970,10970,10980,10960,2735
20250509,105700,2257374475,10970,10980,10980,10960,546
20250509,105600,2251383485,10970,10960,10970,10960,509
20250509,105500,2245800115,10970,10990,10990,10960,2052
20250509,105400,2223291165,10990,10980,10990,10980,1092
20250509,105300,2211291205,10980,10980,11000,10970,1069
20250509,105200,2199553895,10980,10980,10980,10970,13
20250509,105100,2199411215,10970,10980,10980,10970,832
20250509,105000,2190277215,10975,10980,10980,10970,1112
20250509,104900,2178067830,10980,10970,10980,10970,140
20250509,104800,2176530990,10970,10970,10980,10970,15
20250509,104700,2176366340,10980,10970,10980,10970,825
20250509,104600,2167315570,10970,10980,10980,10970,382
20250509,104500,2163122550,10970,10980,10980,10970,595
20250509,104400,2156595080,10970,10970,10980,10970,117
20250509,104300,2155310790,10970,10970,10980,10970,58
20250509,104200,2154674305,10980,10980,10980,10970,272
20250509,104100,2151689775,10980,10980,10980,10970,65
20250509,104000,2150976385,10980,10980,10990,10970,889
20250509,103900,2141215765,10970,10990,11000,10970,533
20250509,103800,2135363805,11000,10990,11000,10990,383
20250509,103700,2131154605,10990,10995,11000,10990,35
20250509,103600,2130769915,11000,11000,11000,10990,47
20250509,103500,2130253275,11000,10980,11000,10980,177
20250509,103400,2128308285,10990,10980,10990,10980,143
20250509,103300,2126738025,10990,11000,11000,10970,1584
20250509,103200,2109355015,11000,11000,11000,11000,10
20250509,103100,2109245015,11010,10980,11010,10980,4402
20250509,103000,2060905145,10970,10970,10980,10970,1486
20250509,102900,2044603350,10970,10970,10970,10960,486
20250509,102800,2039272240,10970,10970,10970,10970,577
20250509,102700,2032942550,10970,10970,10970,10960,982
20250509,102600,2022170320,10970,10970,10970,10960,1577
20250509,102500,2004872360,10970,10970,10970,10960,244
20250509,102400,2002196250,10960,10970,10970,10960,726
20250509,102300,1994233680,10970,10970,10970,10970,200
20250509,102200,1992039680,10980,10970,10980,10970,16
20250509,102100,1991864150,10970,10970,10980,10970,3512
20250509,102000,1953336250,10980,10980,10990,10980,772
20250509,101900,1944859510,10990,10995,10995,10990,29
20250509,101800,1944540785,10990,10995,10995,10990,31
20250509,101700,1944200085,11000,10995,11005,10995,911
20250509,101600,1934179080,10990,10990,10990,10980,562
20250509,101500,1928003295,10990,10980,10990,10980,83
20250509,101400,1927091895,10970,10970,10970,10960,806
20250509,101300,1918250385,10960,10970,10970,10960,829
20250509,101200,1909160575,10970,10950,10970,10950,413
20250509,101100,1904633625,10960,10960,10980,10950,6076
20250509,101000,1838021885,10970,10990,10990,10970,6851
20250509,100900,1762828945,10990,10980,11000,10980,599
20250509,100800,1756246235,10990,10980,10990,10980,1123
20250509,100700,1743908175,10990,10990,10990,10980,584
20250509,100600,1737493155,10990,11000,11000,10970,8652
20250509,100500,1642509095,11000,11000,11000,10990,4500
20250509,100400,1593035205,11000,10995,11000,10990,1191
20250509,100300,1579934520,10995,11000,11000,10990,287
20250509,100200,1576777925,10995,11000,11000,10995,35
20250509,100100,1576393025,10990,10990,11000,10990,586
20250509,100000,1569948335,11000,10990,11000,10990,56
20250509,095900,1569332775,11000,10990,11000,10990,1542
20250509,095800,1552385665,10990,10995,10995,10990,100
20250509,095700,1551286660,10990,10990,10990,10990,1431
20250509,095600,1535559970,11000,11010,11010,10990,2943
20250509,095500,1503192050,11010,11000,11010,11000,29
20250509,095400,1502872910,11000,11010,11010,11000,711
20250509,095300,1495046690,11010,11010,11010,11010,732
20250509,095200,1486987370,11010,11020,11020,11010,448
20250509,095100,1482054780,11010,11020,11020,11010,47
20250509,095000,1481537150,11010,11020,11020,11010,653
20250509,094900,1474346110,11010,11020,11020,11010,795
20250509,094800,1465586440,11010,11010,11010,11010,962
20250509,094700,1454994820,11010,11010,11020,11000,449
20250509,094600,1450051240,11020,11000,11020,11000,635
20250509,094500,1443062140,11000,10990,11000,10990,566
20250509,094400,1436839820,10990,10980,10990,10970,551
20250509,094300,1430788850,10970,10970,10970,10960,1420
20250509,094200,1415213150,10970,10980,10990,10960,7309
20250509,094100,1335044900,10990,10980,10990,10980,3201
20250509,094000,1299886400,10980,10980,10990,10980,2145
20250509,093900,1276333840,10980,10990,11000,10970,6909
20250509,093800,1200448630,11000,10990,11000,10990,1478
20250509,093700,1184202105,10990,11020,11020,10980,6404
20250509,093600,1113819255,11000,11020,11020,11000,2456
20250509,093500,1086776725,11020,11030,11030,11010,2485
20250509,093400,1059393705,11030,11030,11040,11030,630
20250509,093300,1052443605,11040,11030,11040,11030,708
20250509,093200,1044633875,11020,11020,11030,11010,1378
20250509,093100,1029453890,11015,11020,11020,11010,2363
20250509,093000,1003429970,11020,11010,11020,11000,4992
20250509,092900,948494920,11010,11030,11030,11000,6884
20250509,092800,872681280,11020,11030,11030,11020,934
20250509,092700,862382495,11030,11030,11040,11010,6674
20250509,092600,788867775,11030,11030,11040,11030,4289
20250509,092500,741542215,11030,11035,11035,11030,1181
20250509,092400,728515755,11040,11050,11060,11020,3802
20250509,092300,686566645,11060,11050,11060,11040,3465
20250509,092200,648272595,11040,11060,11060,11040,3693
20250509,092100,607463325,11060,11060,11080,11060,3358
20250509,092000,570323425,11060,11060,11080,11020,6399
20250509,091900,499620465,11070,11080,11080,11060,2777
20250509,091800,468887725,11080,11080,11080,11070,2619
20250509,091700,439883025,11080,11090,11090,11080,985
20250509,091600,428966605,11100,11120,11120,11070,7027
20250509,091500,351032155,11110,11150,11150,11110,2595
20250509,091400,322129415,11150,11170,11170,11150,3135
20250509,091300,287155895,11170,11170,11180,11160,2625
20250509,091200,257848435,11170,11180,11180,11170,134
20250509,091100,256350335,11190,11200,11200,11190,1878
20250509,091000,235320460,11190,11180,11190,11170,1060
20250509,090900,223477210,11190,11175,11190,11170,883
20250509,090800,213612585,11180,11170,11190,11170,291
20250509,090700,210360235,11160,11180,11190,11160,1168
20250509,090600,197323665,11180,11200,11210,11180,6309
20250509,090500,126743835,11200,11210,11220,11200,1240
20250509,090400,112843145,11210,11200,11210,11200,1327
20250509,090300,97970555,11200,11230,11230,11200,2068
20250509,090200,74795340,11220,11230,11240,11210,1244
20250509,090100,60839280,11230,11210,11240,11200,616
20250509,090000,53938040,11220,11300,11300,11210,4745