stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250514,192800,4572464960,11820,11820,11820,11820,8527
20250514,192700,4572464960,11820,11820,11820,11820,0
20250514,192600,4572464960,11820,11820,11820,11820,0
20250514,192500,4572464960,11820,11820,11820,11820,0
20250514,192400,4572464960,11820,11820,11820,11820,0
20250514,192300,4572464960,11820,11820,11820,11820,0
20250514,192200,4572464960,11820,11820,11820,11820,0
20250514,192100,4572464960,11820,11820,11820,11820,0
20250514,192000,4572464960,11820,11820,11820,11820,0
20250514,191900,4572464960,11820,11820,11820,11820,0
20250514,191800,4572464960,11820,11820,11820,11820,0
20250514,191700,4572464960,11820,11820,11820,11820,0
20250514,191600,4572464960,11820,11820,11820,11820,0
20250514,191500,4572464960,11820,11820,11820,11820,0
20250514,191400,4572464960,11820,11820,11820,11820,0
20250514,191300,4572464960,11820,11820,11820,11820,0
20250514,191200,4572464960,11820,11820,11820,11820,0
20250514,191100,4572464960,11820,11820,11820,11820,0
20250514,191000,4572464960,11820,11820,11820,11820,0
20250514,190900,4572464960,11820,11820,11820,11820,0
20250514,190800,4572464960,11820,11820,11820,11820,0
20250514,190700,4572464960,11820,11820,11820,11820,0
20250514,190600,4572464960,11820,11820,11820,11820,0
20250514,190500,4572464960,11820,11820,11820,11820,0
20250514,190400,4572464960,11820,11820,11820,11820,0
20250514,190300,4572464960,11820,11820,11820,11820,0
20250514,190200,4572464960,11820,11820,11820,11820,0
20250514,190100,4572464960,11820,11820,11820,11820,0
20250514,190000,4572464960,11820,11820,11820,11820,0
20250514,185900,4572464960,11820,11820,11820,11820,0
20250514,185800,4572464960,11820,11820,11820,11820,8527
20250514,185700,4572464960,11820,11820,11820,11820,0
20250514,185600,4572464960,11820,11820,11820,11820,0
20250514,185500,4572464960,11820,11820,11820,11820,0
20250514,185400,4572464960,11820,11820,11820,11820,0
20250514,185300,4572464960,11820,11820,11820,11820,0
20250514,185200,4572464960,11820,11820,11820,11820,0
20250514,185100,4572464960,11820,11820,11820,11820,0
20250514,185000,4572464960,11820,11820,11820,11820,0
20250514,184900,4572464960,11820,11820,11820,11820,0
20250514,184800,4572464960,11820,11820,11820,11820,0
20250514,184700,4572464960,11820,11820,11820,11820,0
20250514,184600,4572464960,11820,11820,11820,11820,0
20250514,184500,4572464960,11820,11820,11820,11820,0
20250514,184400,4572464960,11820,11820,11820,11820,0
20250514,184300,4572464960,11820,11820,11820,11820,0
20250514,184200,4572464960,11820,11820,11820,11820,0
20250514,184100,4572464960,11820,11820,11820,11820,0
20250514,184000,4572464960,11820,11820,11820,11820,0
20250514,183900,4572464960,11820,11820,11820,11820,0
20250514,183800,4572464960,11820,11820,11820,11820,0
20250514,183700,4572464960,11820,11820,11820,11820,0
20250514,183600,4572464960,11820,11820,11820,11820,0
20250514,183500,4572464960,11820,11820,11820,11820,0
20250514,183400,4572464960,11820,11820,11820,11820,0
20250514,183300,4572464960,11820,11820,11820,11820,0
20250514,183200,4572464960,11820,11820,11820,11820,0
20250514,183100,4572464960,11820,11820,11820,11820,0
20250514,183000,4572464960,11820,11820,11820,11820,0
20250514,182900,4572464960,11820,11820,11820,11820,0
20250514,182800,4572464960,11820,11820,11820,11820,8527
20250514,182700,4572464960,11820,11820,11820,11820,0
20250514,182600,4572464960,11820,11820,11820,11820,0
20250514,182500,4572464960,11820,11820,11820,11820,0
20250514,182400,4572464960,11820,11820,11820,11820,0
20250514,182300,4572464960,11820,11820,11820,11820,0
20250514,182200,4572464960,11820,11820,11820,11820,0
20250514,182100,4572464960,11820,11820,11820,11820,0
20250514,182000,4572464960,11820,11820,11820,11820,0
20250514,181900,4572464960,11820,11820,11820,11820,0
20250514,181800,4572464960,11820,11820,11820,11820,0
20250514,181700,4572464960,11820,11820,11820,11820,0
20250514,181600,4572464960,11820,11820,11820,11820,0
20250514,181500,4572464960,11820,11820,11820,11820,0
20250514,181400,4572464960,11820,11820,11820,11820,0
20250514,181300,4572464960,11820,11820,11820,11820,0
20250514,181200,4572464960,11820,11820,11820,11820,0
20250514,181100,4572464960,11820,11820,11820,11820,0
20250514,181000,4572464960,11820,11820,11820,11820,0
20250514,180900,4572464960,11820,11820,11820,11820,0
20250514,180800,4572464960,11820,11820,11820,11820,0
20250514,180700,4572464960,11820,11820,11820,11820,0
20250514,180600,4572464960,11820,11820,11820,11820,0
20250514,180500,4572464960,11820,11820,11820,11820,0
20250514,180400,4572464960,11820,11820,11820,11820,0
20250514,180300,4572464960,11820,11820,11820,11820,0
20250514,180200,4572464960,11820,11820,11820,11820,0
20250514,180100,4572464960,11820,11820,11820,11820,0
20250514,180000,4572464960,11820,11820,11820,11820,0
20250514,175900,4572464960,11820,11820,11820,11820,0
20250514,175800,4572464960,11820,11820,11820,11820,8527
20250514,175700,4572464960,11820,11820,11820,11820,0
20250514,175600,4572464960,11820,11820,11820,11820,0
20250514,175500,4572464960,11820,11820,11820,11820,0
20250514,175400,4572464960,11820,11820,11820,11820,0
20250514,175300,4572464960,11820,11820,11820,11820,0
20250514,175200,4572464960,11820,11820,11820,11820,0
20250514,175100,4572464960,11820,11820,11820,11820,0
20250514,175000,4572464960,11820,11820,11820,11820,0
20250514,174900,4572464960,11820,11820,11820,11820,0
20250514,174800,4572464960,11820,11820,11820,11820,0
20250514,174700,4572464960,11820,11820,11820,11820,0
20250514,174600,4572464960,11820,11820,11820,11820,0
20250514,174500,4572464960,11820,11820,11820,11820,0
20250514,174400,4572464960,11820,11820,11820,11820,0
20250514,174300,4572464960,11820,11820,11820,11820,0
20250514,174200,4572464960,11820,11820,11820,11820,0
20250514,174100,4572464960,11820,11820,11820,11820,0
20250514,174000,4572464960,11820,11820,11820,11820,0
20250514,173900,4572464960,11820,11820,11820,11820,0
20250514,173800,4572464960,11820,11820,11820,11820,0
20250514,173700,4572464960,11820,11820,11820,11820,0
20250514,173600,4572464960,11820,11820,11820,11820,0
20250514,173500,4572464960,11820,11820,11820,11820,0
20250514,173400,4572464960,11820,11820,11820,11820,0
20250514,173300,4572464960,11820,11820,11820,11820,0
20250514,173200,4572464960,11820,11820,11820,11820,0
20250514,173100,4572464960,11820,11820,11820,11820,0
20250514,173000,4572464960,11820,11820,11820,11820,0
20250514,172900,4572464960,11820,11820,11820,11820,0
20250514,172800,4572464960,11820,11820,11820,11820,8527
20250514,172700,4572464960,11820,11820,11820,11820,0
20250514,172600,4572464960,11820,11820,11820,11820,0
20250514,172500,4572464960,11820,11820,11820,11820,0
20250514,172400,4572464960,11820,11820,11820,11820,0
20250514,172300,4572464960,11820,11820,11820,11820,0
20250514,172200,4572464960,11820,11820,11820,11820,0
20250514,172100,4572464960,11820,11820,11820,11820,0
20250514,172000,4572464960,11820,11820,11820,11820,0
20250514,171900,4572464960,11820,11820,11820,11820,0
20250514,171800,4572464960,11820,11820,11820,11820,0
20250514,171700,4572464960,11820,11820,11820,11820,0
20250514,171600,4572464960,11820,11820,11820,11820,0
20250514,171500,4572464960,11820,11820,11820,11820,0
20250514,171400,4572464960,11820,11820,11820,11820,0
20250514,171300,4572464960,11820,11820,11820,11820,0
20250514,171200,4572464960,11820,11820,11820,11820,0
20250514,171100,4572464960,11820,11820,11820,11820,0
20250514,171000,4572464960,11820,11820,11820,11820,0
20250514,170900,4572464960,11820,11820,11820,11820,0
20250514,170800,4572464960,11820,11820,11820,11820,0
20250514,170700,4572464960,11820,11820,11820,11820,0
20250514,170600,4572464960,11820,11820,11820,11820,0
20250514,170500,4572464960,11820,11820,11820,11820,0
20250514,170400,4572464960,11820,11820,11820,11820,0
20250514,170300,4572464960,11820,11820,11820,11820,0
20250514,170200,4572464960,11820,11820,11820,11820,0
20250514,170100,4572464960,11820,11820,11820,11820,0
20250514,170000,4572464960,11820,11820,11820,11820,0
20250514,165900,4572464960,11820,11820,11820,11820,0
20250514,165800,4572464960,11820,11820,11820,11820,8527
20250514,165700,4572464960,11820,11820,11820,11820,0
20250514,165600,4572464960,11820,11820,11820,11820,0
20250514,165500,4572464960,11820,11820,11820,11820,0
20250514,165400,4572464960,11820,11820,11820,11820,0
20250514,165300,4572464960,11820,11820,11820,11820,0
20250514,165200,4572464960,11820,11820,11820,11820,0
20250514,165100,4572464960,11820,11820,11820,11820,0
20250514,165000,4572464960,11820,11820,11820,11820,0
20250514,164900,4572464960,11820,11820,11820,11820,0
20250514,164800,4572464960,11820,11820,11820,11820,0
20250514,164700,4572464960,11820,11820,11820,11820,0
20250514,164600,4572464960,11820,11820,11820,11820,0
20250514,164500,4572464960,11820,11820,11820,11820,0
20250514,164400,4572464960,11820,11820,11820,11820,0
20250514,164300,4572464960,11820,11820,11820,11820,0
20250514,164200,4572464960,11820,11820,11820,11820,0
20250514,164100,4572464960,11820,11820,11820,11820,0
20250514,164000,4572464960,11820,11820,11820,11820,0
20250514,163900,4572464960,11820,11820,11820,11820,0
20250514,163800,4572464960,11820,11820,11820,11820,0
20250514,163700,4572464960,11820,11820,11820,11820,0
20250514,163600,4572464960,11820,11820,11820,11820,0
20250514,163500,4572464960,11820,11820,11820,11820,0
20250514,163400,4572464960,11820,11820,11820,11820,0
20250514,163300,4572464960,11820,11820,11820,11820,0
20250514,163200,4572464960,11820,11820,11820,11820,0
20250514,163100,4572464960,11820,11820,11820,11820,0
20250514,163000,4572464960,11820,11820,11820,11820,0
20250514,162900,4572464960,11820,11820,11820,11820,0
20250514,162800,4572464960,11820,11820,11820,11820,8527
20250514,162700,4572464960,11820,11820,11820,11820,0
20250514,162600,4572464960,11820,11820,11820,11820,0
20250514,162500,4572464960,11820,11820,11820,11820,0
20250514,162400,4572464960,11820,11820,11820,11820,0
20250514,162300,4572464960,11820,11820,11820,11820,0
20250514,162200,4572464960,11820,11820,11820,11820,0
20250514,162100,4572464960,11820,11820,11820,11820,0
20250514,162000,4572464960,11820,11820,11820,11820,0
20250514,161900,4572464960,11820,11820,11820,11820,0
20250514,161800,4572464960,11820,11820,11820,11820,0
20250514,161700,4572464960,11820,11820,11820,11820,0
20250514,161600,4572464960,11820,11820,11820,11820,0
20250514,161500,4572464960,11820,11820,11820,11820,0
20250514,161400,4572464960,11820,11820,11820,11820,0
20250514,161300,4572464960,11820,11820,11820,11820,0
20250514,161200,4572464960,11820,11820,11820,11820,0
20250514,161100,4572464960,11820,11820,11820,11820,0
20250514,161000,4572464960,11820,11820,11820,11820,0
20250514,160900,4572464960,11820,11820,11820,11820,0
20250514,160800,4572464960,11820,11820,11820,11820,0
20250514,160700,4572464960,11820,11820,11820,11820,0
20250514,160600,4572464960,11820,11820,11820,11820,0
20250514,160500,4572464960,11820,11820,11820,11820,0
20250514,160400,4572464960,11820,11820,11820,11820,0
20250514,160300,4572464960,11820,11820,11820,11820,0
20250514,160200,4572464960,11820,11820,11820,11820,0
20250514,160100,4572464960,11820,11820,11820,11820,0
20250514,160000,4572464960,11820,11820,11820,11820,0
20250514,155900,4572464960,11820,11820,11820,11820,0
20250514,155800,4572464960,11820,11820,11820,11820,8527
20250514,155700,4572464960,11820,11820,11820,11820,0
20250514,155600,4572464960,11820,11820,11820,11820,0
20250514,155500,4572464960,11820,11820,11820,11820,0
20250514,155400,4572464960,11820,11820,11820,11820,0
20250514,155300,4572464960,11820,11820,11820,11820,0
20250514,155200,4572464960,11820,11820,11820,11820,0
20250514,155100,4572464960,11820,11820,11820,11820,0
20250514,155000,4572464960,11820,11820,11820,11820,0
20250514,154900,4572464960,11820,11820,11820,11820,0
20250514,154800,4572464960,11820,11820,11820,11820,0
20250514,154700,4572464960,11820,11820,11820,11820,0
20250514,154600,4572464960,11820,11820,11820,11820,0
20250514,154500,4572464960,11820,11820,11820,11820,0
20250514,154400,4572464960,11820,11820,11820,11820,0
20250514,154300,4572464960,11820,11820,11820,11820,0
20250514,154200,4572464960,11820,11820,11820,11820,0
20250514,154100,4572464960,11820,11820,11820,11820,0
20250514,154000,4572464960,11820,11820,11820,11820,0
20250514,153900,4572464960,11820,11820,11820,11820,0
20250514,153800,4572464960,11820,11820,11820,11820,0
20250514,153700,4572464960,11820,11820,11820,11820,0
20250514,153600,4572464960,11820,11820,11820,11820,0
20250514,153500,4572464960,11820,11820,11820,11820,0
20250514,153400,4572464960,11820,11820,11820,11820,0
20250514,153300,4572464960,11820,11820,11820,11820,0
20250514,153200,4572464960,11820,11820,11820,11820,0
20250514,153100,4572464960,11820,11820,11820,11820,0
20250514,153000,4572464960,11820,11820,11820,11820,8527
20250514,152900,4471675820,11760,11760,11760,11760,0
20250514,152800,4471675820,11760,11760,11760,11760,0
20250514,152700,4471675820,11760,11760,11760,11760,0
20250514,152600,4471675820,11760,11760,11760,11760,0
20250514,152500,4471675820,11760,11760,11760,11760,0
20250514,152400,4471675820,11760,11760,11760,11760,0
20250514,152300,4471675820,11760,11760,11760,11760,0
20250514,152200,4471675820,11760,11760,11760,11760,0
20250514,152100,4471675820,11760,11760,11760,11760,0
20250514,152000,4471675820,11760,11760,11760,11760,0
20250514,151900,4471675820,11760,11790,11800,11760,390
20250514,151800,4467080440,11790,11820,11820,11790,401
20250514,151700,4462347260,11810,11800,11820,11800,3243
20250514,151600,4424060060,11800,11800,11810,11790,1035
20250514,151500,4411849970,11800,11800,11800,11790,674
20250514,151400,4403896800,11790,11780,11795,11780,752
20250514,151300,4395032040,11770,11790,11790,11770,466
20250514,151200,4389542960,11790,11780,11790,11760,1160
20250514,151100,4375883510,11770,11780,11780,11760,1355
20250514,151000,4359934130,11780,11780,11780,11760,1227
20250514,150900,4345500150,11770,11770,11780,11760,1706
20250514,150800,4325420080,11760,11770,11770,11760,419
20250514,150700,4320490130,11760,11770,11770,11740,1162
20250514,150600,4306824190,11770,11760,11770,11750,530
20250514,150500,4300589630,11760,11770,11770,11760,388
20250514,150400,4296023320,11770,11770,11770,11710,314
20250514,150300,4292327710,11710,11720,11760,11710,654
20250514,150200,4284654730,11710,11780,11780,11710,4918
20250514,150100,4226993210,11750,11740,11780,11740,1035
20250514,150000,4214816410,11740,11750,11780,11740,914
20250514,145900,4204062230,11750,11760,11760,11730,4014
20250514,145800,4156926580,11750,11760,11780,11750,886
20250514,145700,4146501930,11770,11770,11780,11760,404
20250514,145600,4141746680,11780,11760,11790,11740,614
20250514,145500,4134523270,11750,11770,11770,11750,3431
20250514,145400,4094205130,11770,11780,11780,11760,892
20250514,145300,4083707270,11780,11770,11780,11760,3276
20250514,145200,4045178350,11770,11790,11800,11760,2170
20250514,145100,4019632120,11790,11790,11800,11760,1676
20250514,145000,3999909880,11800,11770,11800,11770,1881
20250514,144900,3977747370,11780,11790,11800,11770,616
20250514,144800,3970489790,11790,11780,11790,11780,548
20250514,144700,3964032440,11790,11790,11790,11770,5064
20250514,144600,3904399330,11800,11800,11800,11790,535
20250514,144500,3898086360,11800,11800,11800,11800,522
20250514,144400,3891926760,11800,11810,11820,11800,792
20250514,144300,3882575130,11810,11810,11810,11810,559
20250514,144200,3875973340,11810,11820,11820,11810,511
20250514,144100,3869935910,11820,11820,11820,11820,4
20250514,144000,3869888630,11820,11820,11820,11810,882
20250514,143900,3859464030,11820,11810,11820,11810,1009
20250514,143800,3847546190,11810,11810,11810,11810,150
20250514,143700,3845774690,11810,11810,11810,11810,146
20250514,143600,3844050430,11810,11810,11820,11810,675
20250514,143500,3836078580,11810,11810,11820,11810,439
20250514,143400,3830892310,11810,11810,11810,11810,343
20250514,143300,3826841480,11810,11810,11810,11800,122
20250514,143200,3825400770,11810,11810,11810,11800,75
20250514,143100,3824515170,11810,11810,11810,11810,174
20250514,143000,3822460230,11800,11810,11810,11800,359
20250514,142900,3818220450,11820,11820,11820,11810,173
20250514,142800,3816176470,11820,11810,11820,11800,1803
20250514,142700,3794899050,11800,11800,11810,11800,264
20250514,142600,3791782220,11800,11800,11800,11800,887
20250514,142500,3781315620,11810,11810,11820,11810,912
20250514,142400,3770543070,11810,11820,11820,11810,1445
20250514,142300,3753474020,11820,11820,11820,11820,555
20250514,142200,3746913920,11820,11820,11820,11820,36
20250514,142100,3746488400,11820,11820,11820,11820,295
20250514,142000,3743001500,11820,11830,11830,11820,312
20250514,141900,3739313360,11830,11830,11830,11820,21
20250514,141800,3739064950,11820,11820,11820,11810,154
20250514,141700,3737245270,11820,11820,11830,11810,1117
20250514,141600,3724042630,11820,11820,11830,11820,832
20250514,141500,3714206530,11830,11820,11830,11810,1973
20250514,141400,3690904340,11820,11820,11820,11820,375
20250514,141300,3686471840,11810,11830,11830,11810,223
20250514,141200,3683836080,11810,11820,11830,11810,677
20250514,141100,3675831950,11820,11830,11830,11820,225
20250514,141000,3673172020,11830,11820,11840,11820,748
20250514,140900,3664324250,11810,11820,11820,11810,729
20250514,140800,3655707490,11820,11820,11820,11820,622
20250514,140700,3648355450,11830,11830,11830,11830,56
20250514,140600,3647692970,11830,11830,11830,11820,805
20250514,140500,3638175530,11840,11850,11850,11840,29
20250514,140400,3637831980,11830,11830,11840,11830,1455
20250514,140300,3620614170,11840,11840,11840,11840,20
20250514,140200,3620377370,11840,11850,11850,11840,473
20250514,140100,3614775210,11840,11850,11860,11840,951
20250514,140000,3603497800,11850,11850,11850,11850,45
20250514,135900,3602964550,11860,11860,11870,11860,699
20250514,135800,3594673570,11860,11850,11860,11840,396
20250514,135700,3589980490,11840,11830,11850,11830,683
20250514,135600,3581897620,11840,11840,11840,11830,123
20250514,135500,3580441950,11840,11840,11850,11830,5418
20250514,135400,3516292745,11840,11850,11850,11840,649
20250514,135300,3508602465,11860,11860,11860,11860,939
20250514,135200,3497465925,11860,11860,11860,11860,525
20250514,135100,3491239425,11860,11860,11870,11860,1606
20250514,135000,3472192165,11850,11850,11860,11850,1008
20250514,134900,3460247115,11850,11860,11860,11850,199
20250514,134800,3457886985,11860,11860,11860,11860,6
20250514,134700,3457815825,11860,11860,11860,11850,230
20250514,134600,3455088355,11860,11860,11860,11860,0
20250514,134500,3455088355,11860,11860,11860,11850,983
20250514,134400,3443436755,11850,11860,11860,11850,583
20250514,134300,3436522725,11870,11860,11870,11860,156
20250514,134200,3434672415,11860,11870,11870,11860,401
20250514,134100,3429916145,11870,11870,11870,11870,176
20250514,134000,3427827025,11870,11870,11870,11870,314
20250514,133900,3424099845,11870,11880,11880,11870,313
20250514,133800,3420381465,11890,11880,11890,11880,212
20250514,133700,3417861125,11890,11880,11900,11880,1298
20250514,133600,3402428465,11880,11890,11890,11870,2624
20250514,133500,3371253865,11890,11890,11890,11890,72
20250514,133400,3370397785,11890,11900,11900,11880,717
20250514,133300,3361872325,11890,11880,11890,11880,497
20250514,133200,3355965505,11890,11880,11890,11880,185
20250514,133100,3353766005,11880,11880,11890,11880,70
20250514,133000,3352934395,11890,11880,11890,11870,762
20250514,132900,3343881985,11890,11880,11890,11880,151
20250514,132800,3342088095,11890,11890,11890,11880,1347
20250514,132700,3326072885,11890,11890,11900,11890,1110
20250514,132600,3312874975,11890,11890,11900,11890,692
20250514,132500,3304645175,11900,11890,11900,11890,247
20250514,132400,3301707925,11890,11870,11890,11870,2718
20250514,132300,3269396055,11870,11880,11880,11870,447
20250514,132200,3264088275,11880,11890,11890,11880,335
20250514,132100,3260106275,11880,11890,11890,11880,393
20250514,132000,3255434675,11890,11890,11890,11890,989
20250514,131900,3243675465,11890,11890,11890,11880,1030
20250514,131800,3231435685,11890,11890,11890,11890,665
20250514,131700,3223528835,11900,11900,11900,11900,202
20250514,131600,3221125035,11890,11900,11900,11890,2370
20250514,131500,3192935265,11900,11890,11900,11890,543
20250514,131400,3186477175,11890,11890,11890,11880,2462
20250514,131300,3157208245,11890,11880,11890,11880,328
20250514,131200,3153309735,11890,11890,11890,11890,11
20250514,131100,3153178945,11880,11880,11880,11880,12
20250514,131000,3153036385,11880,11880,11880,11880,19
20250514,130900,3152810665,11890,11880,11890,11880,1157
20250514,130800,3139059815,11890,11890,11890,11885,208
20250514,130700,3136586700,11890,11880,11890,11880,521
20250514,130600,3130392510,11880,11890,11890,11880,532
20250514,130500,3124067530,11870,11890,11900,11870,570
20250514,130400,3117290670,11890,11880,11890,11880,561
20250514,130300,3110625750,11870,11880,11890,11870,1199
20250514,130200,3096381780,11870,11890,11890,11870,2065
20250514,130100,3071848080,11890,11880,11890,11880,830
20250514,130000,3061980260,11870,11870,11880,11870,218
20250514,125900,3059391670,11870,11890,11890,11870,25
20250514,125800,3059094640,11870,11870,11900,11870,445
20250514,125700,3053810460,11900,11850,11900,11850,1702
20250514,125600,3033589130,11850,11850,11850,11850,173
20250514,125500,3031539080,11850,11840,11860,11840,1555
20250514,125400,3013113840,11850,11850,11850,11840,186
20250514,125300,3010910040,11840,11840,11840,11840,135
20250514,125200,3009311640,11840,11840,11840,11840,60
20250514,125100,3008601240,11830,11850,11860,11830,954
20250514,125000,2997305920,11850,11860,11860,11850,455
20250514,124900,2991913570,11860,11860,11860,11860,231
20250514,124800,2989173910,11860,11860,11860,11860,3
20250514,124700,2989138330,11860,11860,11860,11860,52
20250514,124600,2988521610,11840,11855,11860,11840,1422
20250514,124500,2971678430,11855,11855,11855,11855,134
20250514,124400,2970089860,11850,11850,11850,11840,410
20250514,124300,2965231890,11850,11860,11860,11850,20
20250514,124200,2964994750,11860,11850,11860,11840,12
20250514,124100,2964852600,11850,11890,11890,11840,1947
20250514,124000,2941752990,11880,11880,11880,11880,279
20250514,123900,2938438470,11880,11880,11890,11880,59
20250514,123800,2937737450,11880,11880,11880,11880,1
20250514,123700,2937725570,11870,11880,11880,11870,424
20250514,123600,2932690080,11880,11880,11890,11880,40
20250514,123500,2932214780,11870,11870,11880,11870,415
20250514,123400,2927284800,11870,11870,11870,11870,172
20250514,123300,2925243160,11870,11870,11870,11870,382
20250514,123200,2920708820,11860,11870,11870,11860,299
20250514,123100,2917160900,11870,11870,11870,11870,31
20250514,123000,2916792930,11870,11860,11870,11860,550
20250514,122900,2910264910,11860,11860,11860,11860,3
20250514,122800,2910229330,11870,11870,11870,11870,10
20250514,122700,2910110630,11860,11870,11870,11860,150
20250514,122600,2908331130,11860,11870,11870,11860,459
20250514,122500,2902882810,11870,11860,11870,11860,570
20250514,122400,2896119010,11870,11880,11880,11860,144
20250514,122300,2894409900,11880,11870,11880,11870,150
20250514,122200,2892628400,11880,11870,11880,11870,515
20250514,122100,2886510330,11870,11870,11870,11860,385
20250514,122000,2881940520,11870,11840,11870,11840,427
20250514,121900,2876878810,11850,11855,11855,11845,287
20250514,121800,2873477450,11860,11860,11860,11860,353
20250514,121700,2869290870,11880,11880,11880,11860,246
20250514,121600,2866372970,11880,11870,11880,11860,391
20250514,121500,2861732310,11870,11890,11890,11860,222
20250514,121400,2859096940,11890,11860,11900,11850,274
20250514,121300,2855848560,11860,11880,11910,11860,9528
20250514,121200,2742732820,11910,11910,11910,11890,213
20250514,121100,2740198770,11890,11890,11910,11890,3382
20250514,121000,2699958540,11890,11880,11900,11880,2026
20250514,120900,2675869340,11880,11880,11890,11880,1548
20250514,120800,2657478980,11880,11880,11880,11880,73
20250514,120700,2656611740,11890,11870,11890,11870,101
20250514,120600,2655412850,11870,11850,11880,11850,3345
20250514,120500,2615702970,11850,11850,11850,11850,10
20250514,120400,2615584470,11850,11860,11860,11850,288
20250514,120300,2612171660,11840,11840,11850,11840,849
20250514,120200,2602111300,11840,11840,11850,11840,215
20250514,120100,2599565600,11840,11840,11840,11840,13
20250514,120000,2599411680,11840,11840,11850,11840,156
20250514,115900,2597564260,11840,11830,11840,11830,164
20250514,115800,2595623010,11840,11840,11840,11840,22
20250514,115700,2595362530,11830,11830,11840,11830,823
20250514,115600,2585626280,11840,11840,11840,11830,64
20250514,115500,2584868545,11830,11830,11830,11830,30
20250514,115400,2584513645,11840,11840,11840,11830,113
20250514,115300,2583175935,11840,11840,11840,11840,330
20250514,115200,2579268735,11840,11840,11840,11840,397
20250514,115100,2574568255,11850,11850,11860,11850,487
20250514,115000,2568797205,11850,11850,11860,11840,797
20250514,114900,2559345135,11840,11850,11850,11840,256
20250514,114800,2556311835,11840,11840,11850,11840,2242
20250514,114700,2529754295,11850,11850,11850,11850,10
20250514,114600,2529635795,11850,11850,11850,11850,455
20250514,114500,2524244045,11840,11850,11850,11840,73
20250514,114400,2523379015,11840,11850,11850,11840,15
20250514,114300,2523201345,11840,11840,11850,11840,233
20250514,114200,2520442505,11850,11850,11850,11850,0
20250514,114100,2520442505,11850,11840,11850,11840,1393
20250514,114000,2503947975,11850,11840,11850,11840,12
20250514,113900,2503805845,11840,11840,11840,11840,246
20250514,113800,2500893205,11830,11830,11830,11830,100
20250514,113700,2499710205,11850,11840,11850,11830,410
20250514,113600,2494852025,11840,11860,11860,11840,366
20250514,113500,2490516805,11860,11860,11860,11860,41
20250514,113400,2490030545,11850,11850,11860,11840,865
20250514,113300,2479780415,11850,11850,11850,11850,552
20250514,113200,2473239215,11850,11840,11850,11840,181
20250514,113100,2471096075,11850,11850,11850,11850,38
20250514,113000,2470645775,11850,11850,11850,11840,263
20250514,112900,2467530245,11840,11840,11850,11840,146
20250514,112800,2465800905,11850,11850,11860,11840,901
20250514,112700,2455128175,11860,11850,11860,11850,170
20250514,112600,2453112425,11860,11860,11860,11850,127
20250514,112500,2451606385,11850,11860,11860,11850,371
20250514,112400,2447208265,11840,11860,11860,11840,180
20250514,112300,2445076865,11850,11840,11870,11840,2542
20250514,112200,2414934805,11840,11840,11850,11840,783
20250514,112100,2405660285,11840,11840,11840,11840,645
20250514,112000,2398023485,11830,11830,11840,11820,1170
20250514,111900,2384184855,11830,11830,11830,11830,1050
20250514,111800,2371763355,11830,11830,11830,11820,2529
20250514,111700,2341846735,11830,11820,11830,11820,675
20250514,111600,2333868135,11820,11810,11830,11810,898
20250514,111500,2323254145,11820,11820,11820,11810,173
20250514,111400,2321210805,11820,11820,11820,11820,0
20250514,111300,2321210805,11820,11820,11820,11820,10
20250514,111200,2321092605,11820,11810,11820,11810,85
20250514,111100,2320087915,11820,11810,11820,11810,66
20250514,111000,2319307805,11820,11820,11820,11820,585
20250514,110900,2312393105,11820,11820,11830,11820,279
20250514,110800,2309095295,11820,11820,11820,11810,231
20250514,110700,2306364885,11810,11800,11810,11800,767
20250514,110600,2297307415,11800,11810,11810,11800,51
20250514,110500,2296705155,11810,11810,11810,11810,259
20250514,110400,2293646365,11810,11820,11820,11810,591
20250514,110300,2286661825,11810,11820,11820,11810,903
20250514,110200,2275991595,11820,11820,11820,11810,844
20250514,110100,2266023785,11820,11820,11820,11820,100
20250514,110000,2264841785,11820,11800,11820,11800,440
20250514,105900,2259645405,11810,11800,11810,11800,51
20250514,105800,2259043585,11790,11790,11800,11780,68
20250514,105700,2258241875,11790,11780,11790,11780,160
20250514,105600,2256356475,11780,11790,11790,11780,352
20250514,105500,2252208985,11780,11800,11800,11780,10645
20250514,105400,2126810435,11800,11820,11820,11800,4375
20250514,105300,2075161405,11810,11800,11810,11800,2076
20250514,105200,2050654585,11800,11790,11800,11790,53
20250514,105100,2050029195,11800,11800,11800,11790,958
20250514,105000,2038733505,11790,11790,11800,11790,123
20250514,104900,2037283325,11800,11800,11800,11800,0
20250514,104800,2037283325,11800,11800,11800,11800,2
20250514,104700,2037259725,11800,11800,11810,11800,786
20250514,104600,2027984825,11810,11810,11810,11800,7
20250514,104500,2027902185,11810,11810,11810,11810,281
20250514,104400,2024583575,11810,11810,11810,11810,695
20250514,104300,2016375625,11800,11800,11800,11800,1230
20250514,104200,2001861625,11800,11790,11800,11790,57
20250514,104100,2001189285,11800,11780,11800,11780,966
20250514,104000,1989805485,11810,11800,11810,11780,2137
20250514,103900,1964627915,11800,11780,11800,11780,489
20250514,103800,1958858135,11780,11790,11790,11780,622
20250514,103700,1951529555,11800,11800,11800,11790,208
20250514,103600,1949075175,11800,11810,11810,11790,1590
20250514,103500,1930328665,11810,11800,11810,11800,698
20250514,103400,1922091125,11810,11810,11810,11810,367
20250514,103300,1917756855,11810,11800,11810,11800,331
20250514,103200,1913850705,11790,11790,11800,11790,38
20250514,103100,1913402385,11790,11810,11810,11790,264
20250514,103000,1910289715,11790,11800,11810,11780,3459
20250514,102900,1869483485,11790,11790,11790,11790,1170
20250514,102800,1855689185,11790,11780,11790,11780,1275
20250514,102700,1840657075,11790,11790,11790,11780,98
20250514,102600,1839501765,11790,11780,11790,11780,286
20250514,102500,1836130765,11790,11780,11790,11780,625
20250514,102400,1828766295,11780,11780,11780,11770,1086
20250514,102300,1815976715,11800,11800,11800,11800,126
20250514,102200,1814489915,11790,11800,11800,11790,1080
20250514,102100,1801756645,11790,11810,11820,11790,505
20250514,102000,1795789105,11800,11800,11820,11800,975
20250514,101900,1784282995,11800,11820,11820,11800,439
20250514,101800,1779098115,11820,11800,11820,11800,829
20250514,101700,1769306795,11810,11800,11810,11790,904
20250514,101600,1758645735,11780,11800,11810,11780,491
20250514,101500,1752858365,11780,11780,11780,11780,16
20250514,101400,1752669885,11780,11780,11780,11770,660
20250514,101300,1744897335,11800,11780,11810,11780,4531
20250514,101200,1691472185,11770,11760,11770,11760,805
20250514,101100,1681997385,11760,11770,11770,11750,102
20250514,101000,1680797665,11770,11760,11780,11750,1359
20250514,100900,1664806865,11760,11740,11760,11710,1398
20250514,100800,1648387655,11720,11720,11720,11710,293
20250514,100700,1644956345,11750,11720,11750,11710,489
20250514,100600,1639224745,11740,11730,11740,11730,105
20250514,100500,1637992525,11730,11730,11740,11730,350
20250514,100400,1633885855,11720,11730,11730,11690,2420
20250514,100300,1605563785,11720,11710,11730,11690,700
20250514,100200,1597360155,11720,11690,11720,11690,957
20250514,100100,1586153195,11690,11690,11700,11650,1842
20250514,100000,1564665335,11670,11670,11690,11670,1023
20250514,095900,1552718725,11680,11670,11680,11660,1553
20250514,095800,1534594435,11670,11665,11670,11660,1778
20250514,095700,1513847170,11670,11670,11670,11665,28
20250514,095600,1513520415,11670,11670,11670,11670,10
20250514,095500,1513403715,11670,11670,11670,11660,617
20250514,095400,1506203705,11680,11690,11690,11670,603
20250514,095300,1499163715,11690,11700,11720,11670,5073
20250514,095200,1439820655,11700,11700,11700,11700,609
20250514,095100,1432695355,11690,11710,11710,11690,875
20250514,095000,1422460285,11700,11720,11720,11700,66
20250514,094900,1421688065,11700,11710,11710,11700,845
20250514,094800,1411801145,11700,11710,11720,11700,926
20250514,094700,1400966275,11730,11710,11730,11710,889
20250514,094600,1390546685,11710,11730,11730,11710,147
20250514,094500,1388823475,11730,11740,11740,11730,583
20250514,094400,1381984275,11740,11720,11740,11720,570
20250514,094300,1375302925,11710,11710,11730,11710,7
20250514,094200,1375220895,11710,11700,11710,11660,2343
20250514,094100,1347837305,11700,11720,11720,11700,3103
20250514,094000,1311519385,11710,11740,11740,11710,1371
20250514,093900,1295458815,11730,11720,11730,11710,288
20250514,093800,1292083435,11720,11740,11740,11720,1597
20250514,093700,1273362125,11740,11740,11740,11740,1407
20250514,093600,1256843945,11730,11740,11750,11730,1117
20250514,093500,1243740355,11740,11740,11740,11730,669
20250514,093400,1235886335,11740,11760,11760,11740,952
20250514,093300,1224695595,11760,11780,11780,11760,767
20250514,093200,1215665075,11780,11760,11780,11740,1121
20250514,093100,1202472535,11760,11770,11770,11730,1600
20250514,093000,1183675275,11780,11790,11790,11780,590
20250514,092900,1176722765,11790,11790,11800,11780,363
20250514,092800,1172443025,11780,11780,11790,11780,1541
20250514,092700,1154286975,11760,11770,11780,11760,906
20250514,092600,1143625995,11770,11770,11780,11750,3602
20250514,092500,1101224715,11770,11750,11770,11700,5313
20250514,092400,1038908945,11740,11740,11770,11740,451
20250514,092300,1033612875,11740,11770,11775,11740,1896
20250514,092200,1011342015,11750,11790,11800,11750,5791
20250514,092100,943196175,11780,11800,11810,11780,1037
20250514,092000,930968065,11800,11820,11840,11790,5658
20250514,091900,864163230,11810,11790,11860,11770,1738
20250514,091800,843656230,11800,11830,11860,11790,6079
20250514,091700,771827830,11830,11830,11900,11820,3325
20250514,091600,732399090,11850,11820,11860,11820,2067
20250514,091500,707943020,11820,11820,11830,11790,2331
20250514,091400,680393530,11820,11800,11820,11790,2609
20250514,091300,649587880,11810,11820,11830,11790,9679
20250514,091200,535211430,11820,11840,11840,11820,1586
20250514,091100,516449990,11840,11880,11880,11840,2274
20250514,091000,489501290,11870,11860,11880,11830,2490
20250514,090900,459964130,11860,11900,11910,11860,3213
20250514,090800,421784250,11910,11920,11930,11900,3432
20250514,090700,380888680,11920,11940,11940,11890,4862
20250514,090600,322990400,11940,11920,11950,11900,4922
20250514,090500,264275540,11920,11910,11930,11900,3317
20250514,090400,224735180,11910,11880,11940,11880,3085
20250514,090300,188031960,11890,11850,11890,11810,5570
20250514,090200,122085920,11840,11820,11840,11820,2457
20250514,090100,93024540,11810,11820,11860,11810,3044
20250514,090000,56981590,11820,11850,11880,11810,4812