stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250513,193000,7269057660,11650,11650,11650,11650,19295
20250513,192900,7269057660,11650,11650,11650,11650,0
20250513,192800,7269057660,11650,11650,11650,11650,0
20250513,192700,7269057660,11650,11650,11650,11650,0
20250513,192600,7269057660,11650,11650,11650,11650,0
20250513,192500,7269057660,11650,11650,11650,11650,0
20250513,192400,7269057660,11650,11650,11650,11650,0
20250513,192300,7269057660,11650,11650,11650,11650,0
20250513,192200,7269057660,11650,11650,11650,11650,0
20250513,192100,7269057660,11650,11650,11650,11650,0
20250513,192000,7269057660,11650,11650,11650,11650,0
20250513,191900,7269057660,11650,11650,11650,11650,0
20250513,191800,7269057660,11650,11650,11650,11650,0
20250513,191700,7269057660,11650,11650,11650,11650,0
20250513,191600,7269057660,11650,11650,11650,11650,0
20250513,191500,7269057660,11650,11650,11650,11650,0
20250513,191400,7269057660,11650,11650,11650,11650,0
20250513,191300,7269057660,11650,11650,11650,11650,0
20250513,191200,7269057660,11650,11650,11650,11650,0
20250513,191100,7269057660,11650,11650,11650,11650,0
20250513,191000,7269057660,11650,11650,11650,11650,0
20250513,190900,7269057660,11650,11650,11650,11650,0
20250513,190800,7269057660,11650,11650,11650,11650,0
20250513,190700,7269057660,11650,11650,11650,11650,0
20250513,190600,7269057660,11650,11650,11650,11650,0
20250513,190500,7269057660,11650,11650,11650,11650,0
20250513,190400,7269057660,11650,11650,11650,11650,0
20250513,190300,7269057660,11650,11650,11650,11650,0
20250513,190200,7269057660,11650,11650,11650,11650,0
20250513,190100,7269057660,11650,11650,11650,11650,0
20250513,190000,7269057660,11650,11650,11650,11650,19295
20250513,185900,7269057660,11650,11650,11650,11650,0
20250513,185800,7269057660,11650,11650,11650,11650,0
20250513,185700,7269057660,11650,11650,11650,11650,0
20250513,185600,7269057660,11650,11650,11650,11650,0
20250513,185500,7269057660,11650,11650,11650,11650,0
20250513,185400,7269057660,11650,11650,11650,11650,0
20250513,185300,7269057660,11650,11650,11650,11650,0
20250513,185200,7269057660,11650,11650,11650,11650,0
20250513,185100,7269057660,11650,11650,11650,11650,0
20250513,185000,7269057660,11650,11650,11650,11650,0
20250513,184900,7269057660,11650,11650,11650,11650,0
20250513,184800,7269057660,11650,11650,11650,11650,0
20250513,184700,7269057660,11650,11650,11650,11650,0
20250513,184600,7269057660,11650,11650,11650,11650,0
20250513,184500,7269057660,11650,11650,11650,11650,0
20250513,184400,7269057660,11650,11650,11650,11650,0
20250513,184300,7269057660,11650,11650,11650,11650,0
20250513,184200,7269057660,11650,11650,11650,11650,0
20250513,184100,7269057660,11650,11650,11650,11650,0
20250513,184000,7269057660,11650,11650,11650,11650,0
20250513,183900,7269057660,11650,11650,11650,11650,0
20250513,183800,7269057660,11650,11650,11650,11650,0
20250513,183700,7269057660,11650,11650,11650,11650,0
20250513,183600,7269057660,11650,11650,11650,11650,0
20250513,183500,7269057660,11650,11650,11650,11650,0
20250513,183400,7269057660,11650,11650,11650,11650,0
20250513,183300,7269057660,11650,11650,11650,11650,0
20250513,183200,7269057660,11650,11650,11650,11650,0
20250513,183100,7269057660,11650,11650,11650,11650,0
20250513,183000,7269057660,11650,11650,11650,11650,19295
20250513,182900,7269057660,11650,11650,11650,11650,0
20250513,182800,7269057660,11650,11650,11650,11650,0
20250513,182700,7269057660,11650,11650,11650,11650,0
20250513,182600,7269057660,11650,11650,11650,11650,0
20250513,182500,7269057660,11650,11650,11650,11650,0
20250513,182400,7269057660,11650,11650,11650,11650,0
20250513,182300,7269057660,11650,11650,11650,11650,0
20250513,182200,7269057660,11650,11650,11650,11650,0
20250513,182100,7269057660,11650,11650,11650,11650,0
20250513,182000,7269057660,11650,11650,11650,11650,0
20250513,181900,7269057660,11650,11650,11650,11650,0
20250513,181800,7269057660,11650,11650,11650,11650,0
20250513,181700,7269057660,11650,11650,11650,11650,0
20250513,181600,7269057660,11650,11650,11650,11650,0
20250513,181500,7269057660,11650,11650,11650,11650,0
20250513,181400,7269057660,11650,11650,11650,11650,0
20250513,181300,7269057660,11650,11650,11650,11650,0
20250513,181200,7269057660,11650,11650,11650,11650,0
20250513,181100,7269057660,11650,11650,11650,11650,0
20250513,181000,7269057660,11650,11650,11650,11650,0
20250513,180900,7269057660,11650,11650,11650,11650,0
20250513,180800,7269057660,11650,11650,11650,11650,0
20250513,180700,7269057660,11650,11650,11650,11650,0
20250513,180600,7269057660,11650,11650,11650,11650,0
20250513,180500,7269057660,11650,11650,11650,11650,0
20250513,180400,7269057660,11650,11650,11650,11650,0
20250513,180300,7269057660,11650,11650,11650,11650,0
20250513,180200,7269057660,11650,11650,11650,11650,0
20250513,180100,7269057660,11650,11650,11650,11650,0
20250513,180000,7269057660,11650,11650,11650,11650,19295
20250513,175900,7269057660,11650,11650,11650,11650,0
20250513,175800,7269057660,11650,11650,11650,11650,0
20250513,175700,7269057660,11650,11650,11650,11650,0
20250513,175600,7269057660,11650,11650,11650,11650,0
20250513,175500,7269057660,11650,11650,11650,11650,0
20250513,175400,7269057660,11650,11650,11650,11650,0
20250513,175300,7269057660,11650,11650,11650,11650,0
20250513,175200,7269057660,11650,11650,11650,11650,0
20250513,175100,7269057660,11650,11650,11650,11650,0
20250513,175000,7269057660,11650,11650,11650,11650,0
20250513,174900,7269057660,11650,11650,11650,11650,0
20250513,174800,7269057660,11650,11650,11650,11650,0
20250513,174700,7269057660,11650,11650,11650,11650,0
20250513,174600,7269057660,11650,11650,11650,11650,0
20250513,174500,7269057660,11650,11650,11650,11650,0
20250513,174400,7269057660,11650,11650,11650,11650,0
20250513,174300,7269057660,11650,11650,11650,11650,0
20250513,174200,7269057660,11650,11650,11650,11650,0
20250513,174100,7269057660,11650,11650,11650,11650,0
20250513,174000,7269057660,11650,11650,11650,11650,0
20250513,173900,7269057660,11650,11650,11650,11650,0
20250513,173800,7269057660,11650,11650,11650,11650,0
20250513,173700,7269057660,11650,11650,11650,11650,0
20250513,173600,7269057660,11650,11650,11650,11650,0
20250513,173500,7269057660,11650,11650,11650,11650,0
20250513,173400,7269057660,11650,11650,11650,11650,0
20250513,173300,7269057660,11650,11650,11650,11650,0
20250513,173200,7269057660,11650,11650,11650,11650,0
20250513,173100,7269057660,11650,11650,11650,11650,0
20250513,173000,7269057660,11650,11650,11650,11650,19295
20250513,172900,7269057660,11650,11650,11650,11650,0
20250513,172800,7269057660,11650,11650,11650,11650,0
20250513,172700,7269057660,11650,11650,11650,11650,0
20250513,172600,7269057660,11650,11650,11650,11650,0
20250513,172500,7269057660,11650,11650,11650,11650,0
20250513,172400,7269057660,11650,11650,11650,11650,0
20250513,172300,7269057660,11650,11650,11650,11650,0
20250513,172200,7269057660,11650,11650,11650,11650,0
20250513,172100,7269057660,11650,11650,11650,11650,0
20250513,172000,7269057660,11650,11650,11650,11650,0
20250513,171900,7269057660,11650,11650,11650,11650,0
20250513,171800,7269057660,11650,11650,11650,11650,0
20250513,171700,7269057660,11650,11650,11650,11650,0
20250513,171600,7269057660,11650,11650,11650,11650,0
20250513,171500,7269057660,11650,11650,11650,11650,0
20250513,171400,7269057660,11650,11650,11650,11650,0
20250513,171300,7269057660,11650,11650,11650,11650,0
20250513,171200,7269057660,11650,11650,11650,11650,0
20250513,171100,7269057660,11650,11650,11650,11650,0
20250513,171000,7269057660,11650,11650,11650,11650,0
20250513,170900,7269057660,11650,11650,11650,11650,0
20250513,170800,7269057660,11650,11650,11650,11650,0
20250513,170700,7269057660,11650,11650,11650,11650,0
20250513,170600,7269057660,11650,11650,11650,11650,0
20250513,170500,7269057660,11650,11650,11650,11650,0
20250513,170400,7269057660,11650,11650,11650,11650,0
20250513,170300,7269057660,11650,11650,11650,11650,0
20250513,170200,7269057660,11650,11650,11650,11650,0
20250513,170100,7269057660,11650,11650,11650,11650,0
20250513,170000,7269057660,11650,11650,11650,11650,19295
20250513,165900,7269057660,11650,11650,11650,11650,0
20250513,165800,7269057660,11650,11650,11650,11650,0
20250513,165700,7269057660,11650,11650,11650,11650,0
20250513,165600,7269057660,11650,11650,11650,11650,0
20250513,165500,7269057660,11650,11650,11650,11650,0
20250513,165400,7269057660,11650,11650,11650,11650,0
20250513,165300,7269057660,11650,11650,11650,11650,0
20250513,165200,7269057660,11650,11650,11650,11650,0
20250513,165100,7269057660,11650,11650,11650,11650,0
20250513,165000,7269057660,11650,11650,11650,11650,0
20250513,164900,7269057660,11650,11650,11650,11650,0
20250513,164800,7269057660,11650,11650,11650,11650,0
20250513,164700,7269057660,11650,11650,11650,11650,0
20250513,164600,7269057660,11650,11650,11650,11650,0
20250513,164500,7269057660,11650,11650,11650,11650,0
20250513,164400,7269057660,11650,11650,11650,11650,0
20250513,164300,7269057660,11650,11650,11650,11650,0
20250513,164200,7269057660,11650,11650,11650,11650,0
20250513,164100,7269057660,11650,11650,11650,11650,0
20250513,164000,7269057660,11650,11650,11650,11650,0
20250513,163900,7269057660,11650,11650,11650,11650,0
20250513,163800,7269057660,11650,11650,11650,11650,0
20250513,163700,7269057660,11650,11650,11650,11650,0
20250513,163600,7269057660,11650,11650,11650,11650,0
20250513,163500,7269057660,11650,11650,11650,11650,0
20250513,163400,7269057660,11650,11650,11650,11650,0
20250513,163300,7269057660,11650,11650,11650,11650,0
20250513,163200,7269057660,11650,11650,11650,11650,0
20250513,163100,7269057660,11650,11650,11650,11650,0
20250513,163000,7269057660,11650,11650,11650,11650,19295
20250513,162900,7269057660,11650,11650,11650,11650,0
20250513,162800,7269057660,11650,11650,11650,11650,0
20250513,162700,7269057660,11650,11650,11650,11650,0
20250513,162600,7269057660,11650,11650,11650,11650,0
20250513,162500,7269057660,11650,11650,11650,11650,0
20250513,162400,7269057660,11650,11650,11650,11650,0
20250513,162300,7269057660,11650,11650,11650,11650,0
20250513,162200,7269057660,11650,11650,11650,11650,0
20250513,162100,7269057660,11650,11650,11650,11650,0
20250513,162000,7269057660,11650,11650,11650,11650,0
20250513,161900,7269057660,11650,11650,11650,11650,0
20250513,161800,7269057660,11650,11650,11650,11650,0
20250513,161700,7269057660,11650,11650,11650,11650,0
20250513,161600,7269057660,11650,11650,11650,11650,0
20250513,161500,7269057660,11650,11650,11650,11650,0
20250513,161400,7269057660,11650,11650,11650,11650,0
20250513,161300,7269057660,11650,11650,11650,11650,0
20250513,161200,7269057660,11650,11650,11650,11650,0
20250513,161100,7269057660,11650,11650,11650,11650,0
20250513,161000,7269057660,11650,11650,11650,11650,0
20250513,160900,7269057660,11650,11650,11650,11650,0
20250513,160800,7269057660,11650,11650,11650,11650,0
20250513,160700,7269057660,11650,11650,11650,11650,0
20250513,160600,7269057660,11650,11650,11650,11650,0
20250513,160500,7269057660,11650,11650,11650,11650,0
20250513,160400,7269057660,11650,11650,11650,11650,0
20250513,160300,7269057660,11650,11650,11650,11650,0
20250513,160200,7269057660,11650,11650,11650,11650,0
20250513,160100,7269057660,11650,11650,11650,11650,0
20250513,160000,7269057660,11650,11650,11650,11650,19295
20250513,155900,7269057660,11650,11650,11650,11650,0
20250513,155800,7269057660,11650,11650,11650,11650,0
20250513,155700,7269057660,11650,11650,11650,11650,0
20250513,155600,7269057660,11650,11650,11650,11650,0
20250513,155500,7269057660,11650,11650,11650,11650,0
20250513,155400,7269057660,11650,11650,11650,11650,0
20250513,155300,7269057660,11650,11650,11650,11650,0
20250513,155200,7269057660,11650,11650,11650,11650,0
20250513,155100,7269057660,11650,11650,11650,11650,0
20250513,155000,7269057660,11650,11650,11650,11650,0
20250513,154900,7269057660,11650,11650,11650,11650,0
20250513,154800,7269057660,11650,11650,11650,11650,0
20250513,154700,7269057660,11650,11650,11650,11650,0
20250513,154600,7269057660,11650,11650,11650,11650,0
20250513,154500,7269057660,11650,11650,11650,11650,0
20250513,154400,7269057660,11650,11650,11650,11650,0
20250513,154300,7269057660,11650,11650,11650,11650,0
20250513,154200,7269057660,11650,11650,11650,11650,0
20250513,154100,7269057660,11650,11650,11650,11650,0
20250513,154000,7269057660,11650,11650,11650,11650,0
20250513,153900,7269057660,11650,11650,11650,11650,0
20250513,153800,7269057660,11650,11650,11650,11650,0
20250513,153700,7269057660,11650,11650,11650,11650,0
20250513,153600,7269057660,11650,11650,11650,11650,0
20250513,153500,7269057660,11650,11650,11650,11650,0
20250513,153400,7269057660,11650,11650,11650,11650,0
20250513,153300,7269057660,11650,11650,11650,11650,0
20250513,153200,7269057660,11650,11650,11650,11650,0
20250513,153100,7269057660,11650,11650,11650,11650,0
20250513,153000,7269057660,11650,11650,11650,11650,38590
20250513,152900,7044270910,11660,11660,11660,11660,0
20250513,152800,7044270910,11660,11660,11660,11660,0
20250513,152700,7044270910,11660,11660,11660,11660,0
20250513,152600,7044270910,11660,11660,11660,11660,0
20250513,152500,7044270910,11660,11660,11660,11660,0
20250513,152400,7044270910,11660,11660,11660,11660,0
20250513,152300,7044270910,11660,11660,11660,11660,0
20250513,152200,7044270910,11660,11660,11660,11660,0
20250513,152100,7044270910,11660,11660,11660,11660,0
20250513,152000,7044270910,11660,11660,11660,11660,0
20250513,151900,7044270910,11660,11670,11670,11660,2756
20250513,151800,7012126610,11660,11670,11670,11660,1830
20250513,151700,6990770620,11660,11660,11670,11660,3147
20250513,151600,6954045330,11670,11670,11670,11670,287
20250513,151500,6950696040,11670,11670,11680,11660,1912
20250513,151400,6928371740,11670,11680,11680,11670,1031
20250513,151300,6916335160,11680,11670,11680,11670,738
20250513,151200,6907718450,11670,11690,11690,11670,286
20250513,151100,6904377995,11690,11690,11690,11680,1045
20250513,151000,6892171135,11690,11700,11700,11680,1671
20250513,150900,6872634735,11700,11700,11710,11700,410
20250513,150800,6867836465,11710,11700,11710,11700,1257
20250513,150700,6853118005,11700,11710,11710,11700,1061
20250513,150600,6840701505,11710,11700,11710,11690,1677
20250513,150500,6821078015,11700,11690,11700,11680,1821
20250513,150400,6799790825,11690,11690,11690,11680,1732
20250513,150300,6779547895,11690,11680,11690,11680,47
20250513,150200,6778998875,11680,11680,11690,11680,359
20250513,150100,6774805745,11680,11700,11700,11680,387
20250513,150000,6770282020,11690,11690,11700,11690,66
20250513,145900,6769510470,11700,11690,11700,11690,420
20250513,145800,6764597610,11690,11680,11690,11670,769
20250513,145700,6755616740,11670,11670,11680,11660,1787
20250513,145600,6734762350,11670,11660,11670,11660,26
20250513,145500,6734459030,11660,11660,11670,11660,366
20250513,145400,6730190910,11670,11660,11670,11650,2659
20250513,145300,6699191420,11660,11650,11660,11640,159
20250513,145200,6697339180,11660,11650,11660,11640,1464
20250513,145100,6680284560,11650,11650,11650,11640,1765
20250513,145000,6659734030,11650,11650,11660,11640,985
20250513,144900,6648261330,11650,11650,11660,11640,216
20250513,144800,6645745290,11650,11650,11660,11640,649
20250513,144700,6638184800,11660,11650,11660,11650,159
20250513,144600,6636332410,11650,11660,11660,11640,85
20250513,144500,6635342770,11650,11650,11660,11650,150
20250513,144400,6633595260,11650,11660,11670,11650,533
20250513,144300,6627380490,11670,11660,11670,11650,98
20250513,144200,6626238530,11660,11650,11670,11650,717
20250513,144100,6617880950,11630,11630,11650,11620,1015
20250513,144000,6606076200,11620,11650,11660,11620,4728
20250513,143900,6551049090,11660,11650,11660,11650,454
20250513,143800,6545759960,11650,11650,11660,11650,720
20250513,143700,6537367520,11650,11670,11670,11650,445
20250513,143600,6532178780,11670,11670,11670,11660,115
20250513,143500,6530837640,11660,11670,11670,11660,186
20250513,143400,6528667810,11670,11670,11670,11660,469
20250513,143300,6523195620,11660,11670,11670,11660,147
20250513,143200,6521480910,11660,11660,11670,11660,145
20250513,143100,6519790170,11670,11660,11670,11660,639
20250513,143000,6512333820,11660,11670,11670,11660,80
20250513,142900,6511400825,11665,11680,11680,11660,764
20250513,142800,6502486690,11680,11670,11680,11660,1019
20250513,142700,6490594860,11670,11680,11680,11660,576
20250513,142600,6483873650,11660,11660,11680,11660,423
20250513,142500,6478937960,11650,11660,11670,11650,1552
20250513,142400,6460849300,11670,11670,11670,11650,102
20250513,142300,6459659960,11670,11670,11670,11660,243
20250513,142200,6456824840,11670,11670,11670,11660,183
20250513,142100,6454690010,11670,11670,11670,11650,81
20250513,142000,6453746160,11670,11670,11680,11640,5393
20250513,141900,6390872720,11680,11680,11680,11670,195
20250513,141800,6388595880,11680,11670,11680,11670,228
20250513,141700,6385933680,11670,11670,11680,11670,253
20250513,141600,6382980140,11670,11680,11690,11670,246
20250513,141500,6380106870,11690,11680,11690,11670,693
20250513,141400,6372013350,11680,11680,11680,11670,255
20250513,141300,6369036100,11680,11670,11680,11670,87
20250513,141200,6368020740,11680,11670,11680,11670,101
20250513,141100,6366841830,11675,11690,11690,11670,82
20250513,141000,6365884805,11690,11680,11690,11680,594
20250513,140900,6358946825,11690,11680,11690,11680,85
20250513,140800,6357953985,11690,11690,11690,11680,260
20250513,140700,6354917115,11690,11670,11690,11670,590
20250513,140600,6348026545,11670,11670,11670,11660,374
20250513,140500,6343662825,11670,11670,11670,11660,151
20250513,140400,6341901395,11670,11670,11670,11660,179
20250513,140300,6339814215,11660,11660,11670,11660,94
20250513,140200,6338717985,11670,11660,11670,11660,254
20250513,140100,6335756265,11670,11680,11680,11660,524
20250513,140000,6329646375,11680,11680,11690,11660,2161
20250513,135900,6304439015,11680,11670,11680,11660,315
20250513,135800,6300763495,11670,11680,11680,11660,411
20250513,135700,6295968815,11670,11680,11680,11670,83
20250513,135600,6295000155,11670,11680,11680,11670,176
20250513,135500,6292945195,11670,11680,11690,11670,347
20250513,135400,6288892965,11690,11680,11690,11680,378
20250513,135300,6284476955,11690,11690,11700,11690,576
20250513,135200,6277743215,11700,11690,11700,11690,198
20250513,135100,6275428415,11700,11700,11700,11690,447
20250513,135000,6270200765,11700,11700,11710,11700,131
20250513,134900,6268668045,11710,11710,11710,11700,88
20250513,134800,6267638285,11700,11700,11710,11700,101
20250513,134700,6266456485,11700,11700,11710,11700,191
20250513,134600,6264221275,11710,11720,11720,11690,1777
20250513,134500,6243397555,11720,11720,11720,11700,226
20250513,134400,6240750275,11720,11690,11720,11690,332
20250513,134300,6236863335,11700,11680,11700,11680,923
20250513,134200,6226076615,11680,11665,11680,11660,408
20250513,134100,6221317015,11665,11665,11665,11660,92
20250513,134000,6220244215,11665,11670,11670,11660,105
20250513,133900,6219019755,11660,11670,11690,11660,895
20250513,133800,6208583125,11670,11680,11690,11670,3573
20250513,133700,6166865385,11690,11690,11690,11690,600
20250513,133600,6159851385,11690,11700,11700,11680,571
20250513,133500,6153177615,11690,11680,11700,11680,1085
20250513,133400,6140493885,11690,11690,11690,11680,338
20250513,133300,6136543355,11690,11680,11690,11680,127
20250513,133200,6135059830,11680,11680,11690,11680,181
20250513,133100,6132945380,11680,11680,11690,11680,285
20250513,133000,6129615060,11690,11680,11690,11680,688
20250513,132900,6121579150,11680,11690,11690,11680,166
20250513,132800,6119640250,11690,11700,11700,11680,83
20250513,132700,6118669880,11700,11700,11710,11690,971
20250513,132600,6107318790,11710,11700,11720,11690,2701
20250513,132500,6075717770,11700,11710,11720,11700,437
20250513,132400,6070602210,11700,11720,11720,11700,161
20250513,132300,6068718290,11720,11700,11720,11690,660
20250513,132200,6060996800,11700,11690,11700,11690,91
20250513,132100,6059932860,11690,11690,11690,11680,209
20250513,132000,6057490450,11690,11680,11700,11680,619
20250513,131900,6050257180,11690,11680,11690,11670,1432
20250513,131800,6033526890,11680,11680,11690,11680,215
20250513,131700,6031015620,11680,11680,11690,11680,1540
20250513,131600,6013028290,11680,11680,11690,11680,202
20250513,131500,6010668690,11680,11690,11690,11680,267
20250513,131400,6007548210,11700,11690,11700,11680,156
20250513,131300,6005724570,11690,11690,11700,11690,1214
20250513,131200,5991531960,11690,11690,11700,11690,319
20250513,131100,5987802830,11700,11710,11710,11690,295
20250513,131000,5984353400,11690,11710,11720,11690,9424
20250513,130900,5874029410,11710,11710,11720,11710,250
20250513,130800,5871101010,11720,11730,11730,11710,1026
20250513,130700,5859080330,11720,11730,11730,11720,929
20250513,130600,5848189680,11730,11720,11730,11720,231
20250513,130500,5845481830,11720,11710,11720,11710,270
20250513,130400,5842319040,11720,11720,11730,11710,122
20250513,130300,5840889220,11710,11710,11720,11710,826
20250513,130200,5831209250,11710,11710,11720,11710,297
20250513,130100,5827729860,11720,11710,11720,11710,3839
20250513,130000,5782774390,11710,11710,11720,11700,154
20250513,125900,5780971490,11710,11720,11720,11710,902
20250513,125800,5770408100,11730,11730,11730,11710,116
20250513,125700,5769048920,11730,11740,11740,11710,374
20250513,125600,5764667720,11740,11730,11740,11710,1405
20250513,125500,5748183070,11730,11730,11730,11710,223
20250513,125400,5745570220,11730,11720,11730,11710,614
20250513,125300,5738373010,11720,11720,11730,11710,161
20250513,125200,5736486730,11720,11720,11720,11710,124
20250513,125100,5735034200,11720,11710,11720,11700,426
20250513,125000,5730046240,11710,11710,11720,11700,711
20250513,124900,5721721160,11700,11720,11720,11700,62
20250513,124800,5720995080,11710,11720,11720,11700,244
20250513,124700,5718138070,11710,11710,11720,11710,121
20250513,124600,5716720720,11710,11710,11720,11710,187
20250513,124500,5714530490,11720,11710,11730,11710,638
20250513,124400,5707053690,11710,11720,11730,11710,332
20250513,124300,5703164370,11720,11710,11730,11710,199
20250513,124200,5700832780,11720,11720,11730,11710,317
20250513,124100,5697116220,11720,11720,11730,11720,276
20250513,124000,5693881450,11720,11720,11730,11720,128
20250513,123900,5692380820,11720,11720,11730,11720,192
20250513,123800,5690130130,11720,11730,11730,11720,201
20250513,123700,5687773200,11730,11730,11730,11720,152
20250513,123600,5685991000,11730,11730,11730,11710,206
20250513,123500,5683576800,11720,11710,11720,11700,529
20250513,123400,5677382290,11710,11710,11720,11710,621
20250513,123300,5670109895,11700,11740,11740,11700,303
20250513,123200,5666556645,11730,11730,11730,11720,656
20250513,123100,5658862295,11730,11710,11730,11710,224
20250513,123000,5656237655,11720,11730,11730,11710,232
20250513,122900,5653519325,11720,11710,11730,11710,415
20250513,122800,5648659145,11720,11730,11740,11710,277
20250513,122700,5645410345,11730,11710,11730,11700,588
20250513,122600,5638520485,11710,11720,11720,11700,3243
20250513,122500,5600537785,11710,11710,11720,11710,198
20250513,122400,5598219145,11710,11720,11720,11710,502
20250513,122300,5592336465,11730,11710,11730,11710,487
20250513,122200,5586629555,11710,11720,11720,11710,135
20250513,122100,5585047795,11720,11720,11730,11720,836
20250513,122000,5575249825,11720,11730,11740,11720,26
20250513,121900,5574944845,11730,11730,11740,11720,647
20250513,121800,5567357485,11730,11720,11730,11720,145
20250513,121700,5565657575,11720,11730,11730,11720,290
20250513,121600,5562256645,11720,11720,11730,11720,209
20250513,121500,5559806475,11720,11730,11730,11720,182
20250513,121400,5557672385,11720,11730,11730,11720,235
20250513,121300,5554917025,11720,11720,11730,11720,87
20250513,121200,5553897355,11720,11710,11740,11710,152
20250513,121100,5552115105,11720,11730,11730,11710,208
20250513,121000,5549679005,11730,11720,11730,11710,352
20250513,120900,5545554195,11730,11710,11740,11710,521
20250513,120800,5539446425,11720,11710,11720,11710,111
20250513,120700,5538146585,11720,11700,11720,11700,588
20250513,120600,5531263705,11700,11710,11710,11700,724
20250513,120500,5522787405,11710,11730,11730,11710,176
20250513,120400,5520724555,11730,11750,11750,11710,118
20250513,120300,5519341885,11710,11730,11740,11710,417
20250513,120200,5514450555,11730,11710,11730,11710,817
20250513,120100,5504875975,11710,11710,11720,11710,504
20250513,120000,5498973510,11710,11720,11720,11710,388
20250513,115900,5494429970,11710,11720,11720,11700,90
20250513,115800,5493376080,11720,11720,11720,11700,575
20250513,115700,5486642660,11710,11700,11710,11700,268
20250513,115600,5483505120,11710,11710,11710,11700,543
20250513,115500,5477147450,11710,11700,11710,11700,111
20250513,115400,5475848400,11700,11710,11710,11700,302
20250513,115300,5472314730,11700,11710,11710,11700,506
20250513,115200,5466391890,11710,11730,11730,11710,874
20250513,115100,5456157220,11720,11710,11730,11710,130
20250513,115000,5454633670,11710,11710,11720,11700,1162
20250513,114900,5441022690,11700,11710,11710,11700,1427
20250513,114800,5424313220,11710,11720,11720,11710,848
20250513,114700,5414382910,11720,11730,11740,11720,5126
20250513,114600,5354276580,11730,11730,11740,11730,251
20250513,114500,5351332250,11740,11750,11750,11730,156
20250513,114400,5349501830,11740,11740,11750,11730,279
20250513,114300,5346227730,11750,11750,11750,11740,240
20250513,114200,5343408500,11750,11740,11750,11740,86
20250513,114100,5342398830,11740,11740,11740,11730,172
20250513,114000,5340380320,11740,11740,11760,11730,2009
20250513,113900,5316794510,11760,11760,11760,11740,432
20250513,113800,5311720190,11760,11750,11760,11740,250
20250513,113700,5308783405,11750,11740,11760,11740,1233
20250513,113600,5294306285,11760,11750,11760,11740,1028
20250513,113500,5282237105,11750,11740,11760,11740,196
20250513,113400,5279934875,11740,11760,11760,11740,87
20250513,113300,5278913355,11750,11770,11770,11740,114
20250513,113200,5277574765,11750,11750,11770,11750,1449
20250513,113100,5260548645,11760,11740,11760,11740,211
20250513,113000,5258069975,11750,11770,11770,11740,865
20250513,112900,5247911655,11740,11760,11770,11740,1331
20250513,112800,5232269855,11770,11740,11770,11740,247
20250513,112700,5229368675,11740,11750,11770,11740,279
20250513,112600,5226090405,11770,11770,11770,11750,233
20250513,112500,5223352120,11750,11760,11760,11750,1794
20250513,112400,5202263860,11770,11780,11780,11760,1604
20250513,112300,5183380680,11770,11760,11780,11760,264
20250513,112200,5180273830,11770,11770,11770,11760,350
20250513,112100,5176155070,11770,11780,11780,11770,1256
20250513,112000,5161371720,11780,11780,11780,11770,860
20250513,111900,5151243375,11790,11800,11800,11780,884
20250513,111800,5140826185,11795,11790,11795,11780,144
20250513,111700,5139129150,11780,11790,11800,11780,304
20250513,111600,5135545660,11770,11770,11800,11770,689
20250513,111500,5127435540,11780,11790,11800,11770,2363
20250513,111400,5099597230,11800,11800,11820,11790,122
20250513,111300,5098158630,11800,11830,11830,11800,994
20250513,111200,5086428450,11810,11810,11830,11810,1045
20250513,111100,5074086960,11810,11830,11830,11800,512
20250513,111000,5068039860,11820,11820,11830,11820,171
20250513,110900,5066018070,11810,11820,11830,11810,1053
20250513,110800,5053566740,11840,11820,11840,11810,571
20250513,110700,5046812440,11830,11830,11830,11810,962
20250513,110600,5035441590,11820,11830,11830,11820,1589
20250513,110500,5016644370,11850,11860,11860,11830,2376
20250513,110400,4988502310,11870,11840,11870,11840,881
20250513,110300,4978057590,11850,11860,11860,11850,521
20250513,110200,4971882910,11850,11860,11860,11850,107
20250513,110100,4970613900,11860,11860,11860,11850,179
20250513,110000,4968492060,11870,11850,11870,11850,178
20250513,105900,4966380700,11860,11860,11870,11860,882
20250513,105800,4955920120,11880,11870,11880,11860,193
20250513,105700,4953629670,11870,11850,11870,11840,306
20250513,105600,4950003280,11850,11850,11850,11840,173
20250513,105500,4947953400,11840,11870,11870,11840,1610
20250513,105400,4928874670,11860,11860,11870,11860,385
20250513,105300,4924308455,11870,11860,11870,11850,117
20250513,105200,4922921135,11860,11890,11890,11850,1447
20250513,105100,4905763705,11890,11890,11900,11890,1138
20250513,105000,4892232765,11890,11890,11900,11890,657
20250513,104900,4884420935,11890,11890,11900,11890,265
20250513,104800,4881269925,11890,11890,11900,11890,192
20250513,104700,4878986855,11900,11870,11900,11870,1552
20250513,104600,4860538315,11860,11880,11880,11860,1369
20250513,104500,4844301195,11880,11870,11880,11860,260
20250513,104400,4841216055,11870,11870,11880,11860,1223
20250513,104300,4826694325,11860,11860,11860,11860,1916
20250513,104200,4803970565,11850,11850,11850,11850,76
20250513,104100,4803069965,11830,11860,11870,11830,617
20250513,104000,4795755875,11860,11840,11870,11840,2022
20250513,103900,4771796805,11850,11830,11850,11830,1183
20250513,103800,4757788045,11830,11860,11860,11830,1478
20250513,103700,4740274365,11860,11870,11870,11830,2874
20250513,103600,4706260155,11870,11860,11870,11860,673
20250513,103500,4698278295,11850,11870,11870,11850,2739
20250513,103400,4665797545,11860,11860,11860,11850,313
20250513,103300,4662085475,11860,11850,11870,11810,4854
20250513,103200,4604635995,11850,11850,11850,11835,2675
20250513,103100,4572963585,11860,11850,11860,11840,3395
20250513,103000,4532741065,11850,11850,11860,11850,2279
20250513,102900,4505730660,11860,11840,11860,11840,638
20250513,102800,4498169380,11840,11840,11850,11830,1443
20250513,102700,4481087750,11840,11830,11850,11830,753
20250513,102600,4472174560,11840,11820,11840,11820,603
20250513,102500,4465042850,11820,11810,11830,11800,4751
20250513,102400,4408885500,11800,11790,11800,11790,228
20250513,102300,4406195510,11800,11800,11800,11780,1756
20250513,102200,4385493530,11800,11800,11800,11780,276
20250513,102100,4382239760,11800,11790,11810,11790,241
20250513,102000,4379396010,11800,11810,11810,11800,73
20250513,101900,4378534410,11790,11780,11810,11780,2219
20250513,101800,4352363760,11780,11750,11780,11750,468
20250513,101700,4346852180,11760,11770,11780,11750,384
20250513,101600,4342335510,11780,11780,11790,11780,944
20250513,101500,4331213380,11790,11780,11790,11770,185
20250513,101400,4329034490,11780,11780,11780,11770,170
20250513,101300,4327031970,11780,11780,11780,11770,679
20250513,101200,4319033970,11780,11770,11780,11770,179
20250513,101100,4316926100,11760,11760,11760,11740,9014
20250513,101000,4211075890,11750,11750,11760,11740,898
20250513,100900,4200525730,11750,11770,11780,11750,465
20250513,100800,4195055070,11770,11760,11790,11730,5535
20250513,100700,4130077440,11760,11770,11770,11730,2045
20250513,100600,4106088290,11780,11790,11790,11730,1209
20250513,100500,4091898510,11790,11760,11790,11740,2574
20250513,100400,4061655560,11770,11760,11780,11740,2113
20250513,100300,4036842500,11780,11760,11780,11760,804
20250513,100200,4027380680,11770,11740,11770,11740,432
20250513,100100,4022306410,11750,11760,11760,11750,329
20250513,100000,4018440250,11760,11760,11760,11750,555
20250513,095900,4011918150,11750,11770,11770,11750,435
20250513,095800,4006800070,11790,11790,11790,11780,285
20250513,095700,4003441810,11760,11790,11790,11760,143
20250513,095600,4001758380,11780,11780,11800,11770,1875
20250513,095500,3979663985,11780,11770,11790,11770,655
20250513,095400,3971952465,11760,11720,11790,11710,1851
20250513,095300,3950184145,11730,11710,11730,11700,1342
20250513,095200,3934477655,11710,11700,11720,11690,1054
20250513,095100,3922145005,11690,11690,11690,11690,617
20250513,095000,3914932275,11680,11700,11700,11670,3280
20250513,094900,3876600975,11690,11710,11710,11690,2870
20250513,094800,3843034695,11720,11700,11720,11700,672
20250513,094700,3835166785,11710,11730,11730,11700,5461
20250513,094600,3771209365,11730,11770,11770,11730,4593
20250513,094500,3717254085,11780,11780,11780,11770,1542
20250513,094400,3699090375,11780,11790,11790,11770,252
20250513,094300,3696122405,11790,11780,11790,11780,440
20250513,094200,3690939145,11770,11770,11780,11760,1573
20250513,094100,3672422885,11780,11780,11790,11780,1055
20250513,094000,3659992205,11760,11760,11770,11760,188
20250513,093900,3657780685,11760,11770,11780,11760,1256
20250513,093800,3643002585,11770,11780,11780,11770,421
20250513,093700,3638043260,11770,11780,11790,11770,1014
20250513,093600,3626103085,11770,11780,11780,11770,432
20250513,093500,3621014475,11780,11800,11800,11780,1724
20250513,093400,3600676205,11790,11820,11820,11790,4786
20250513,093300,3544157835,11820,11820,11830,11810,545
20250513,093200,3537718195,11820,11830,11840,11820,2289
20250513,093100,3510646485,11840,11850,11855,11830,2230
20250513,093000,3484234570,11850,11880,11880,11850,1399
20250513,092900,3467638930,11870,11860,11880,11860,2898
20250513,092800,3433231760,11870,11830,11870,11830,4319
20250513,092700,3382055390,11830,11800,11830,11800,3880
20250513,092600,3336181265,11820,11790,11820,11780,2244
20250513,092500,3309713215,11790,11740,11800,11730,5266
20250513,092400,3247698245,11750,11760,11760,11750,2793
20250513,092300,3214877720,11750,11770,11780,11730,5134
20250513,092200,3154528140,11770,11750,11770,11720,5359
20250513,092100,3091593980,11730,11730,11750,11710,6819
20250513,092000,3011639150,11730,11770,11780,11730,3441
20250513,091900,2971205880,11770,11800,11830,11770,5712
20250513,091800,2903838670,11790,11750,11820,11720,6029
20250513,091700,2832857410,11750,11750,11810,11720,5972
20250513,091600,2762706500,11750,11750,11850,11740,7215
20250513,091500,2677626440,11770,11780,11810,11750,5889
20250513,091400,2608271140,11760,11730,11780,11720,4713
20250513,091300,2552919220,11750,11710,11750,11550,16468
20250513,091200,2360774110,11710,11790,11800,11690,14132
20250513,091100,2195013350,11800,11820,11840,11790,13653
20250513,091000,2033741700,11820,11890,11890,11820,12552
20250513,090900,1885018750,11880,11880,11930,11860,9969
20250513,090800,1766360940,11880,11880,11900,11850,13123
20250513,090700,1610577295,11880,11890,11900,11860,6947
20250513,090600,1528073395,11880,11930,11960,11880,9272
20250513,090500,1417568355,11920,11850,11980,11840,8251
20250513,090400,1319353955,11850,11810,11870,11810,7704
20250513,090300,1228098965,11850,11840,11870,11810,15510
20250513,090200,1044390890,11830,11840,11890,11800,17016
20250513,090100,843256200,11870,11920,11960,11810,23503
20250513,090000,564801260,11920,12090,12090,11900,46931