stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250502,192400,7281266465,2400,2400,2400,2400,40664
20250502,192300,7281266465,2400,2400,2400,2400,0
20250502,192200,7281266465,2400,2400,2400,2400,0
20250502,192100,7281266465,2400,2400,2400,2400,0
20250502,192000,7281266465,2400,2400,2400,2400,0
20250502,191900,7281266465,2400,2400,2400,2400,0
20250502,191800,7281266465,2400,2400,2400,2400,0
20250502,191700,7281266465,2400,2400,2400,2400,0
20250502,191600,7281266465,2400,2400,2400,2400,0
20250502,191500,7281266465,2400,2400,2400,2400,0
20250502,191400,7281266465,2400,2400,2400,2400,0
20250502,191300,7281266465,2400,2400,2400,2400,0
20250502,191200,7281266465,2400,2400,2400,2400,0
20250502,191100,7281266465,2400,2400,2400,2400,0
20250502,191000,7281266465,2400,2400,2400,2400,0
20250502,190900,7281266465,2400,2400,2400,2400,0
20250502,190800,7281266465,2400,2400,2400,2400,0
20250502,190700,7281266465,2400,2400,2400,2400,0
20250502,190600,7281266465,2400,2400,2400,2400,0
20250502,190500,7281266465,2400,2400,2400,2400,0
20250502,190400,7281266465,2400,2400,2400,2400,0
20250502,190300,7281266465,2400,2400,2400,2400,0
20250502,190200,7281266465,2400,2400,2400,2400,0
20250502,190100,7281266465,2400,2400,2400,2400,0
20250502,190000,7281266465,2400,2400,2400,2400,0
20250502,185900,7281266465,2400,2400,2400,2400,0
20250502,185800,7281266465,2400,2400,2400,2400,0
20250502,185700,7281266465,2400,2400,2400,2400,0
20250502,185600,7281266465,2400,2400,2400,2400,0
20250502,185500,7281266465,2400,2400,2400,2400,0
20250502,185400,7281266465,2400,2400,2400,2400,40664
20250502,185300,7281266465,2400,2400,2400,2400,0
20250502,185200,7281266465,2400,2400,2400,2400,0
20250502,185100,7281266465,2400,2400,2400,2400,0
20250502,185000,7281266465,2400,2400,2400,2400,0
20250502,184900,7281266465,2400,2400,2400,2400,0
20250502,184800,7281266465,2400,2400,2400,2400,0
20250502,184700,7281266465,2400,2400,2400,2400,0
20250502,184600,7281266465,2400,2400,2400,2400,0
20250502,184500,7281266465,2400,2400,2400,2400,0
20250502,184400,7281266465,2400,2400,2400,2400,0
20250502,184300,7281266465,2400,2400,2400,2400,0
20250502,184200,7281266465,2400,2400,2400,2400,0
20250502,184100,7281266465,2400,2400,2400,2400,0
20250502,184000,7281266465,2400,2400,2400,2400,0
20250502,183900,7281266465,2400,2400,2400,2400,0
20250502,183800,7281266465,2400,2400,2400,2400,0
20250502,183700,7281266465,2400,2400,2400,2400,0
20250502,183600,7281266465,2400,2400,2400,2400,0
20250502,183500,7281266465,2400,2400,2400,2400,0
20250502,183400,7281266465,2400,2400,2400,2400,0
20250502,183300,7281266465,2400,2400,2400,2400,0
20250502,183200,7281266465,2400,2400,2400,2400,0
20250502,183100,7281266465,2400,2400,2400,2400,0
20250502,183000,7281266465,2400,2400,2400,2400,0
20250502,182900,7281266465,2400,2400,2400,2400,0
20250502,182800,7281266465,2400,2400,2400,2400,0
20250502,182700,7281266465,2400,2400,2400,2400,0
20250502,182600,7281266465,2400,2400,2400,2400,0
20250502,182500,7281266465,2400,2400,2400,2400,0
20250502,182400,7281266465,2400,2400,2400,2400,40664
20250502,182300,7281266465,2400,2400,2400,2400,0
20250502,182200,7281266465,2400,2400,2400,2400,0
20250502,182100,7281266465,2400,2400,2400,2400,0
20250502,182000,7281266465,2400,2400,2400,2400,0
20250502,181900,7281266465,2400,2400,2400,2400,0
20250502,181800,7281266465,2400,2400,2400,2400,0
20250502,181700,7281266465,2400,2400,2400,2400,0
20250502,181600,7281266465,2400,2400,2400,2400,0
20250502,181500,7281266465,2400,2400,2400,2400,0
20250502,181400,7281266465,2400,2400,2400,2400,0
20250502,181300,7281266465,2400,2400,2400,2400,0
20250502,181200,7281266465,2400,2400,2400,2400,0
20250502,181100,7281266465,2400,2400,2400,2400,0
20250502,181000,7281266465,2400,2400,2400,2400,0
20250502,180900,7281266465,2400,2400,2400,2400,0
20250502,180800,7281266465,2400,2400,2400,2400,0
20250502,180700,7281266465,2400,2400,2400,2400,0
20250502,180600,7281266465,2400,2400,2400,2400,0
20250502,180500,7281266465,2400,2400,2400,2400,0
20250502,180400,7281266465,2400,2400,2400,2400,0
20250502,180300,7281266465,2400,2400,2400,2400,0
20250502,180200,7281266465,2400,2400,2400,2400,0
20250502,180100,7281266465,2400,2400,2400,2400,0
20250502,180000,7281266465,2400,2400,2400,2400,0
20250502,175900,7281266465,2400,2400,2400,2400,0
20250502,175800,7281266465,2400,2400,2400,2400,0
20250502,175700,7281266465,2400,2400,2400,2400,0
20250502,175600,7281266465,2400,2400,2400,2400,0
20250502,175500,7281266465,2400,2400,2400,2400,0
20250502,175400,7281266465,2400,2400,2400,2400,40664
20250502,175300,7281266465,2400,2400,2400,2400,0
20250502,175200,7281266465,2400,2400,2400,2400,0
20250502,175100,7281266465,2400,2400,2400,2400,0
20250502,175000,7281266465,2400,2400,2400,2400,0
20250502,174900,7281266465,2400,2400,2400,2400,0
20250502,174800,7281266465,2400,2400,2400,2400,0
20250502,174700,7281266465,2400,2400,2400,2400,0
20250502,174600,7281266465,2400,2400,2400,2400,0
20250502,174500,7281266465,2400,2400,2400,2400,0
20250502,174400,7281266465,2400,2400,2400,2400,0
20250502,174300,7281266465,2400,2400,2400,2400,0
20250502,174200,7281266465,2400,2400,2400,2400,0
20250502,174100,7281266465,2400,2400,2400,2400,0
20250502,174000,7281266465,2400,2400,2400,2400,0
20250502,173900,7281266465,2400,2400,2400,2400,0
20250502,173800,7281266465,2400,2400,2400,2400,0
20250502,173700,7281266465,2400,2400,2400,2400,0
20250502,173600,7281266465,2400,2400,2400,2400,0
20250502,173500,7281266465,2400,2400,2400,2400,0
20250502,173400,7281266465,2400,2400,2400,2400,0
20250502,173300,7281266465,2400,2400,2400,2400,0
20250502,173200,7281266465,2400,2400,2400,2400,0
20250502,173100,7281266465,2400,2400,2400,2400,0
20250502,173000,7281266465,2400,2400,2400,2400,0
20250502,172900,7281266465,2400,2400,2400,2400,0
20250502,172800,7281266465,2400,2400,2400,2400,0
20250502,172700,7281266465,2400,2400,2400,2400,0
20250502,172600,7281266465,2400,2400,2400,2400,0
20250502,172500,7281266465,2400,2400,2400,2400,0
20250502,172400,7281266465,2400,2400,2400,2400,40664
20250502,172300,7281266465,2400,2400,2400,2400,0
20250502,172200,7281266465,2400,2400,2400,2400,0
20250502,172100,7281266465,2400,2400,2400,2400,0
20250502,172000,7281266465,2400,2400,2400,2400,0
20250502,171900,7281266465,2400,2400,2400,2400,0
20250502,171800,7281266465,2400,2400,2400,2400,0
20250502,171700,7281266465,2400,2400,2400,2400,0
20250502,171600,7281266465,2400,2400,2400,2400,0
20250502,171500,7281266465,2400,2400,2400,2400,0
20250502,171400,7281266465,2400,2400,2400,2400,0
20250502,171300,7281266465,2400,2400,2400,2400,0
20250502,171200,7281266465,2400,2400,2400,2400,0
20250502,171100,7281266465,2400,2400,2400,2400,0
20250502,171000,7281266465,2400,2400,2400,2400,0
20250502,170900,7281266465,2400,2400,2400,2400,0
20250502,170800,7281266465,2400,2400,2400,2400,0
20250502,170700,7281266465,2400,2400,2400,2400,0
20250502,170600,7281266465,2400,2400,2400,2400,0
20250502,170500,7281266465,2400,2400,2400,2400,0
20250502,170400,7281266465,2400,2400,2400,2400,0
20250502,170300,7281266465,2400,2400,2400,2400,0
20250502,170200,7281266465,2400,2400,2400,2400,0
20250502,170100,7281266465,2400,2400,2400,2400,0
20250502,170000,7281266465,2400,2400,2400,2400,0
20250502,165900,7281266465,2400,2400,2400,2400,0
20250502,165800,7281266465,2400,2400,2400,2400,0
20250502,165700,7281266465,2400,2400,2400,2400,0
20250502,165600,7281266465,2400,2400,2400,2400,0
20250502,165500,7281266465,2400,2400,2400,2400,0
20250502,165400,7281266465,2400,2400,2400,2400,40664
20250502,165300,7281266465,2400,2400,2400,2400,0
20250502,165200,7281266465,2400,2400,2400,2400,0
20250502,165100,7281266465,2400,2400,2400,2400,0
20250502,165000,7281266465,2400,2400,2400,2400,0
20250502,164900,7281266465,2400,2400,2400,2400,0
20250502,164800,7281266465,2400,2400,2400,2400,0
20250502,164700,7281266465,2400,2400,2400,2400,0
20250502,164600,7281266465,2400,2400,2400,2400,0
20250502,164500,7281266465,2400,2400,2400,2400,0
20250502,164400,7281266465,2400,2400,2400,2400,0
20250502,164300,7281266465,2400,2400,2400,2400,0
20250502,164200,7281266465,2400,2400,2400,2400,0
20250502,164100,7281266465,2400,2400,2400,2400,0
20250502,164000,7281266465,2400,2400,2400,2400,0
20250502,163900,7281266465,2400,2400,2400,2400,0
20250502,163800,7281266465,2400,2400,2400,2400,0
20250502,163700,7281266465,2400,2400,2400,2400,0
20250502,163600,7281266465,2400,2400,2400,2400,0
20250502,163500,7281266465,2400,2400,2400,2400,0
20250502,163400,7281266465,2400,2400,2400,2400,0
20250502,163300,7281266465,2400,2400,2400,2400,0
20250502,163200,7281266465,2400,2400,2400,2400,0
20250502,163100,7281266465,2400,2400,2400,2400,0
20250502,163000,7281266465,2400,2400,2400,2400,0
20250502,162900,7281266465,2400,2400,2400,2400,0
20250502,162800,7281266465,2400,2400,2400,2400,0
20250502,162700,7281266465,2400,2400,2400,2400,0
20250502,162600,7281266465,2400,2400,2400,2400,0
20250502,162500,7281266465,2400,2400,2400,2400,0
20250502,162400,7281266465,2400,2400,2400,2400,40664
20250502,162300,7281266465,2400,2400,2400,2400,0
20250502,162200,7281266465,2400,2400,2400,2400,0
20250502,162100,7281266465,2400,2400,2400,2400,0
20250502,162000,7281266465,2400,2400,2400,2400,0
20250502,161900,7281266465,2400,2400,2400,2400,0
20250502,161800,7281266465,2400,2400,2400,2400,0
20250502,161700,7281266465,2400,2400,2400,2400,0
20250502,161600,7281266465,2400,2400,2400,2400,0
20250502,161500,7281266465,2400,2400,2400,2400,0
20250502,161400,7281266465,2400,2400,2400,2400,0
20250502,161300,7281266465,2400,2400,2400,2400,0
20250502,161200,7281266465,2400,2400,2400,2400,0
20250502,161100,7281266465,2400,2400,2400,2400,0
20250502,161000,7281266465,2400,2400,2400,2400,0
20250502,160900,7281266465,2400,2400,2400,2400,0
20250502,160800,7281266465,2400,2400,2400,2400,0
20250502,160700,7281266465,2400,2400,2400,2400,0
20250502,160600,7281266465,2400,2400,2400,2400,0
20250502,160500,7281266465,2400,2400,2400,2400,0
20250502,160400,7281266465,2400,2400,2400,2400,0
20250502,160300,7281266465,2400,2400,2400,2400,0
20250502,160200,7281266465,2400,2400,2400,2400,0
20250502,160100,7281266465,2400,2400,2400,2400,0
20250502,160000,7281266465,2400,2400,2400,2400,0
20250502,155900,7281266465,2400,2400,2400,2400,0
20250502,155800,7281266465,2400,2400,2400,2400,0
20250502,155700,7281266465,2400,2400,2400,2400,0
20250502,155600,7281266465,2400,2400,2400,2400,0
20250502,155500,7281266465,2400,2400,2400,2400,0
20250502,155400,7281266465,2400,2400,2400,2400,40664
20250502,155300,7281266465,2400,2400,2400,2400,0
20250502,155200,7281266465,2400,2400,2400,2400,0
20250502,155100,7281266465,2400,2400,2400,2400,0
20250502,155000,7281266465,2400,2400,2400,2400,0
20250502,154900,7281266465,2400,2400,2400,2400,0
20250502,154800,7281266465,2400,2400,2400,2400,0
20250502,154700,7281266465,2400,2400,2400,2400,0
20250502,154600,7281266465,2400,2400,2400,2400,0
20250502,154500,7281266465,2400,2400,2400,2400,0
20250502,154400,7281266465,2400,2400,2400,2400,0
20250502,154300,7281266465,2400,2400,2400,2400,0
20250502,154200,7281266465,2400,2400,2400,2400,0
20250502,154100,7281266465,2400,2400,2400,2400,0
20250502,154000,7281266465,2400,2400,2400,2400,0
20250502,153900,7281266465,2400,2400,2400,2400,0
20250502,153800,7281266465,2400,2400,2400,2400,0
20250502,153700,7281266465,2400,2400,2400,2400,0
20250502,153600,7281266465,2400,2400,2400,2400,0
20250502,153500,7281266465,2400,2400,2400,2400,0
20250502,153400,7281266465,2400,2400,2400,2400,0
20250502,153300,7281266465,2400,2400,2400,2400,0
20250502,153200,7281266465,2400,2400,2400,2400,0
20250502,153100,7281266465,2400,2400,2400,2400,0
20250502,153000,7281266465,2400,2400,2400,2400,40664
20250502,152900,7183672865,2375,2375,2375,2375,0
20250502,152800,7183672865,2375,2375,2375,2375,0
20250502,152700,7183672865,2375,2375,2375,2375,0
20250502,152600,7183672865,2375,2375,2375,2375,0
20250502,152500,7183672865,2375,2375,2375,2375,0
20250502,152400,7183672865,2375,2375,2375,2375,0
20250502,152300,7183672865,2375,2375,2375,2375,0
20250502,152200,7183672865,2375,2375,2375,2375,0
20250502,152100,7183672865,2375,2375,2375,2375,0
20250502,152000,7183672865,2375,2375,2375,2375,0
20250502,151900,7183672865,2375,2380,2385,2375,18355
20250502,151800,7139986850,2385,2385,2385,2380,4257
20250502,151700,7129842025,2385,2380,2385,2380,6803
20250502,151600,7113642230,2385,2370,2385,2360,8046
20250502,151500,7094541675,2360,2390,2395,2355,87752
20250502,151400,6886423665,2385,2390,2400,2380,10464
20250502,151300,6861426835,2385,2395,2400,2385,19590
20250502,151200,6814660885,2395,2395,2410,2385,33542
20250502,151100,6734450075,2405,2405,2410,2395,5892
20250502,151000,6720315230,2400,2405,2405,2400,2942
20250502,150900,6713243180,2400,2400,2410,2400,8070
20250502,150800,6693855635,2400,2405,2410,2400,9955
20250502,150700,6669930120,2400,2410,2410,2400,5523
20250502,150600,6656644090,2405,2405,2415,2405,7493
20250502,150500,6638596620,2405,2410,2420,2405,11665
20250502,150400,6610447060,2415,2410,2420,2410,5240
20250502,150300,6597794990,2415,2415,2420,2410,8165
20250502,150200,6578060655,2410,2415,2420,2410,5004
20250502,150100,6565976865,2415,2410,2415,2400,9003
20250502,150000,6544278570,2400,2405,2410,2400,8910
20250502,145900,6522830470,2405,2405,2410,2400,3107
20250502,145800,6515357450,2400,2407,2410,2400,10699
20250502,145700,6489605997,2410,2405,2410,2400,11718
20250502,145600,6461385360,2410,2405,2410,2400,9542
20250502,145500,6438426835,2410,2405,2410,2405,6701
20250502,145400,6422284140,2405,2415,2415,2405,10070
20250502,145300,6398041890,2405,2415,2420,2405,10840
20250502,145200,6371866425,2420,2410,2420,2410,7462
20250502,145100,6353832680,2415,2410,2420,2410,5866
20250502,145000,6339670390,2410,2405,2415,2400,9302
20250502,144900,6317281395,2405,2395,2410,2395,7256
20250502,144800,6299845045,2400,2390,2400,2390,6566
20250502,144700,6284100070,2390,2395,2405,2390,19271
20250502,144600,6237920840,2405,2410,2410,2395,27953
20250502,144500,6170763420,2405,2410,2415,2405,5334
20250502,144400,6157908740,2405,2410,2415,2405,5622
20250502,144300,6144353210,2410,2410,2415,2405,8956
20250502,144200,6122764405,2410,2420,2420,2410,6418
20250502,144100,6107270180,2420,2425,2425,2415,3181
20250502,144000,6099571880,2420,2415,2430,2415,5847
20250502,143900,6085426505,2425,2415,2425,2415,3578
20250502,143800,6076764160,2420,2420,2425,2415,4610
20250502,143700,6065619525,2415,2415,2425,2410,3537
20250502,143600,6057067050,2415,2410,2425,2410,6476
20250502,143500,6041423645,2415,2425,2425,2410,12068
20250502,143400,6012267650,2420,2435,2435,2420,6439
20250502,143300,5996653605,2435,2435,2440,2425,5080
20250502,143200,5984297325,2435,2420,2435,2420,3838
20250502,143100,5974970100,2420,2420,2430,2420,3370
20250502,143000,5966791035,2420,2425,2430,2420,6328
20250502,142900,5951448825,2420,2420,2425,2420,2722
20250502,142800,5944849750,2425,2425,2430,2420,10094
20250502,142700,5920377225,2420,2415,2425,2415,5787
20250502,142600,5906366655,2420,2415,2420,2410,10091
20250502,142500,5881978770,2415,2410,2415,2410,9280
20250502,142400,5859595100,2410,2415,2415,2410,3423
20250502,142300,5851330800,2410,2410,2425,2410,4860
20250502,142200,5839580665,2420,2415,2420,2405,4779
20250502,142100,5828028945,2405,2415,2420,2405,10528
20250502,142000,5802666250,2415,2420,2420,2405,7896
20250502,141900,5783629020,2415,2410,2425,2405,7422
20250502,141800,5765722745,2415,2420,2420,2410,9870
20250502,141700,5741900490,2420,2415,2430,2415,4886
20250502,141600,5730060055,2415,2425,2425,2415,6094
20250502,141500,5715311495,2425,2425,2425,2415,7255
20250502,141400,5697743010,2425,2425,2430,2415,10395
20250502,141300,5672568338,2430,2430,2435,2420,6110
20250502,141200,5657722273,2420,2425,2430,2420,6023
20250502,141100,5643110955,2420,2425,2430,2420,17935
20250502,141000,5599624850,2425,2435,2440,2425,8999
20250502,140900,5577751340,2430,2430,2435,2430,3337
20250502,140800,5569631475,2430,2435,2440,2430,6742
20250502,140700,5553218315,2435,2430,2435,2425,7024
20250502,140600,5536143435,2425,2435,2435,2425,9390
20250502,140500,5513314445,2430,2430,2435,2425,6449
20250502,140400,5497640965,2430,2430,2435,2425,5648
20250502,140300,5483921135,2435,2425,2435,2425,9046
20250502,140200,5461942025,2430,2430,2430,2425,10760
20250502,140100,5435817563,2430,2420,2430,2420,6857
20250502,140000,5419182193,2425,2420,2425,2415,6795
20250502,135900,5402720488,2420,2415,2425,2415,7260
20250502,135800,5385144693,2420,2420,2420,2415,5898
20250502,135700,5370873543,2420,2405,2420,2400,8729
20250502,135600,5349806853,2405,2410,2420,2400,16163
20250502,135500,5310892478,2400,2420,2420,2400,20056
20250502,135400,5262585958,2420,2415,2430,2415,5090
20250502,135300,5250253029,2425,2425,2430,2415,9556
20250502,135200,5227118404,2430,2435,2435,2425,6156
20250502,135100,5212168544,2425,2420,2435,2415,8536
20250502,135000,5191431054,2425,2415,2430,2415,10964
20250502,134900,5164892409,2415,2420,2430,2415,11667
20250502,134800,5136678884,2420,2430,2435,2420,8491
20250502,134700,5116060774,2430,2425,2435,2420,18375
20250502,134600,5071485999,2430,2435,2435,2425,23376
20250502,134500,5014672499,2430,2440,2445,2430,40703
20250502,134400,4915494669,2440,2450,2450,2440,8660
20250502,134300,4894297674,2450,2450,2455,2445,10655
20250502,134200,4868202914,2450,2460,2460,2450,9654
20250502,134100,4844488464,2455,2455,2460,2450,11530
20250502,134000,4816203004,2450,2460,2460,2445,9953
20250502,133900,4791749554,2455,2455,2465,2445,14260
20250502,133800,4756738777,2455,2450,2460,2445,11784
20250502,133700,4727805547,2450,2465,2465,2445,20587
20250502,133600,4677318642,2455,2470,2470,2455,16187
20250502,133500,4637457847,2465,2460,2475,2460,9791
20250502,133400,4613280122,2460,2475,2475,2460,19105
20250502,133300,4566142582,2470,2470,2475,2465,16517
20250502,133200,4525370872,2475,2480,2480,2465,29526
20250502,133100,4452297432,2480,2470,2480,2470,14260
20250502,133000,4416980037,2470,2475,2480,2470,15088
20250502,132900,4379606932,2470,2465,2480,2465,24458
20250502,132800,4319115835,2470,2460,2475,2460,21605
20250502,132700,4265741395,2470,2455,2470,2450,19399
20250502,132600,4218016390,2460,2465,2465,2455,12119
20250502,132500,4188214260,2465,2460,2470,2455,20367
20250502,132400,4138099775,2465,2480,2480,2460,24660
20250502,132300,4077118440,2475,2480,2480,2470,23927
20250502,132200,4017843493,2480,2465,2480,2465,17824
20250502,132100,3973741723,2465,2465,2475,2465,18926
20250502,132000,3926963528,2465,2455,2475,2445,28047
20250502,131900,3857799778,2445,2440,2460,2440,22032
20250502,131800,3803838648,2445,2450,2455,2440,31665
20250502,131700,3726395983,2445,2460,2460,2440,39338
20250502,131600,3630140863,2445,2475,2475,2445,39152
20250502,131500,3533765857,2472,2470,2480,2470,17309
20250502,131400,3490947534,2475,2480,2480,2470,30768
20250502,131300,3414798722,2475,2475,2480,2465,23617
20250502,131200,3356346107,2475,2470,2475,2445,46236
20250502,131100,3242445532,2470,2475,2480,2470,22996
20250502,131000,3185536045,2480,2480,2490,2465,76574
20250502,130900,2995528663,2480,2480,2485,2465,77145
20250502,130800,2804317443,2480,2480,2485,2470,77880
20250502,130700,2611309816,2477,2455,2480,2455,73423
20250502,130600,2429924312,2460,2450,2460,2445,27423
20250502,130500,2362681232,2445,2445,2450,2440,2102
20250502,130400,2357543537,2445,2450,2455,2445,11012
20250502,130300,2330581032,2455,2460,2460,2445,33444
20250502,130200,2248574602,2460,2435,2460,2435,39540
20250502,130100,2151560527,2445,2430,2445,2430,7456
20250502,130000,2133392397,2420,2435,2440,2420,4844
20250502,125900,2121616092,2435,2440,2445,2430,3552
20250502,125800,2112958237,2445,2440,2445,2440,951
20250502,125700,2110634392,2445,2450,2450,2440,11260
20250502,125600,2083087668,2450,2440,2450,2440,9004
20250502,125500,2061057017,2435,2425,2445,2425,25695
20250502,125400,1998385452,2425,2427,2430,2425,9951
20250502,125300,1974243087,2430,2430,2430,2425,3528
20250502,125200,1965670082,2425,2420,2430,2420,3453
20250502,125100,1957298122,2420,2420,2425,2420,1900
20250502,125000,1952699392,2415,2420,2420,2415,632
20250502,124900,1951171427,2420,2415,2420,2415,729
20250502,124800,1949410882,2415,2415,2420,2415,175
20250502,124700,1948988252,2415,2415,2415,2415,349
20250502,124600,1948145417,2425,2425,2425,2425,1
20250502,124500,1948142992,2415,2425,2425,2415,1469
20250502,124400,1944592927,2425,2415,2425,2410,6455
20250502,124300,1928965037,2405,2410,2420,2405,4184
20250502,124200,1918884982,2415,2415,2415,2415,1
20250502,124100,1918882567,2410,2410,2410,2410,5004
20250502,124000,1906822927,2415,2410,2415,2410,11
20250502,123900,1906796412,2415,2425,2425,2415,3705
20250502,123800,1897838442,2425,2425,2425,2425,887
20250502,123700,1895687467,2425,2420,2425,2420,1573
20250502,123600,1891873207,2425,2412,2425,2412,10405
20250502,123500,1866728653,2412,2412,2412,2410,2316
20250502,123400,1861142519,2412,2415,2415,2412,3712
20250502,123300,1852181357,2415,2415,2420,2410,585
20250502,123200,1850768092,2420,2420,2420,2415,203
20250502,123100,1850276837,2420,2415,2420,2405,5097
20250502,123000,1837965567,2415,2395,2415,2395,545
20250502,122900,1836651612,2415,2430,2430,2390,9160
20250502,122800,1814632837,2435,2430,2435,2422,4129
20250502,122700,1804600098,2430,2420,2430,2410,12196
20250502,122600,1775143033,2420,2415,2420,2415,1216
20250502,122500,1772205933,2415,2415,2420,2415,4420
20250502,122400,1761531533,2420,2420,2425,2420,12310
20250502,122300,1731741328,2420,2430,2430,2420,1806
20250502,122200,1727370798,2425,2425,2430,2425,5945
20250502,122100,1712954166,2430,2430,2430,2425,4840
20250502,122000,1701192991,2435,2440,2445,2435,5726
20250502,121900,1687246751,2440,2435,2450,2435,14753
20250502,121800,1651231121,2440,2430,2440,2425,7771
20250502,121700,1632301806,2430,2430,2435,2415,6700
20250502,121600,1616025666,2430,2420,2430,2420,10963
20250502,121500,1589412101,2420,2415,2425,2415,4108
20250502,121400,1579479281,2415,2415,2415,2410,460
20250502,121300,1578368886,2420,2415,2420,2415,641
20250502,121200,1576819831,2415,2415,2420,2405,2143
20250502,121100,1571642396,2415,2410,2415,2405,300
20250502,121000,1570920446,2415,2410,2415,2405,1415
20250502,120900,1567509281,2405,2405,2410,2405,391
20250502,120800,1566568666,2415,2410,2415,2405,718
20250502,120700,1564837641,2410,2410,2410,2405,32
20250502,120600,1564760626,2405,2410,2415,2405,610
20250502,120500,1563290061,2410,2410,2415,2400,3020
20250502,120400,1556035926,2410,2405,2410,2405,116
20250502,120300,1555756921,2405,2410,2410,2405,1358
20250502,120200,1552490921,2415,2405,2415,2405,3147
20250502,120100,1544921766,2410,2415,2415,2410,3247
20250502,120000,1537094376,2420,2415,2420,2415,1964
20250502,115900,1532348811,2415,2425,2425,2415,1223
20250502,115800,1529391446,2425,2425,2430,2425,3053
20250502,115700,1521986906,2425,2425,2430,2420,8415
20250502,115600,1501582311,2425,2415,2425,2415,606
20250502,115500,1500116876,2420,2425,2425,2415,12903
20250502,115400,1468908245,2420,2425,2425,2420,5159
20250502,115300,1456423405,2425,2430,2430,2420,16880
20250502,115200,1415502115,2430,2435,2440,2425,22055
20250502,115100,1361832867,2435,2420,2440,2415,20070
20250502,115000,1312943697,2420,2420,2420,2410,3685
20250502,114900,1304040707,2425,2425,2435,2415,51222
20250502,114800,1179904407,2430,2400,2430,2395,54179
20250502,114700,1049197077,2400,2390,2400,2390,11287
20250502,114600,1022135602,2390,2390,2390,2390,17
20250502,114500,1022094972,2395,2390,2395,2390,10231
20250502,114400,997602617,2380,2380,2380,2380,40
20250502,114300,997507417,2380,2390,2390,2380,2004
20250502,114200,992727887,2380,2390,2395,2380,2431
20250502,114100,986917747,2390,2375,2390,2375,10305
20250502,114000,962296292,2385,2385,2385,2375,4331
20250502,113900,951988277,2385,2380,2385,2380,137
20250502,113800,951662167,2380,2380,2385,2380,973
20250502,113700,949343917,2380,2380,2380,2380,140
20250502,113600,949010717,2385,2387,2390,2385,2572
20250502,113500,942875949,2387,2390,2390,2385,5431
20250502,113400,929896322,2390,2385,2390,2385,4715
20250502,113300,918648392,2385,2375,2385,2375,4351
20250502,113200,908294852,2380,2377,2380,2375,501
20250502,113100,907104472,2375,2380,2380,2375,3895
20250502,113000,897849007,2375,2380,2380,2375,1022
20250502,112900,895421112,2375,2380,2380,2375,1107
20250502,112800,892786767,2380,2380,2380,2375,2488
20250502,112700,886866327,2380,2375,2380,2375,202
20250502,112600,886386572,2375,2375,2375,2370,4582
20250502,112500,875504367,2375,2370,2375,2370,4243
20250502,112400,865438592,2370,2370,2370,2370,551
20250502,112300,864132722,2370,2365,2370,2365,1724
20250502,112200,860053137,2365,2365,2365,2365,1000
20250502,112100,857688137,2365,2365,2365,2365,0
20250502,112000,857688137,2365,2365,2365,2365,0
20250502,111900,857688137,2365,2365,2365,2365,0
20250502,111800,857688137,2365,2365,2365,2365,14
20250502,111700,857655027,2362,2362,2362,2362,26
20250502,111600,857593615,2360,2360,2360,2360,0
20250502,111500,857593615,2360,2360,2360,2360,1737
20250502,111400,853494295,2360,2360,2360,2360,989
20250502,111300,851160255,2360,2360,2360,2360,0
20250502,111200,851160255,2360,2360,2360,2360,179
20250502,111100,850737815,2360,2365,2365,2360,1164
20250502,111000,847988775,2365,2365,2365,2365,46
20250502,110900,847879985,2365,2365,2365,2365,630
20250502,110800,846390035,2365,2365,2365,2365,0
20250502,110700,846390035,2365,2365,2365,2365,504
20250502,110600,845198075,2365,2365,2365,2365,785
20250502,110500,843341550,2365,2367,2367,2365,701
20250502,110400,841682409,2365,2362,2365,2362,2024
20250502,110300,836895682,2362,2360,2362,2360,163
20250502,110200,836511000,2360,2360,2360,2360,304
20250502,110100,835793560,2360,2360,2360,2355,3006
20250502,110000,828710720,2360,2362,2362,2360,353
20250502,105900,827877350,2365,2355,2365,2355,122
20250502,105800,827589110,2360,2360,2360,2360,1655
20250502,105700,823683310,2360,2370,2370,2360,6683
20250502,105600,807906570,2370,2365,2370,2360,2219
20250502,105500,802661830,2365,2365,2380,2362,5967
20250502,105400,788512030,2365,2362,2365,2362,1648
20250502,105300,784614555,2360,2370,2370,2360,3303
20250502,105200,776804498,2365,2350,2370,2350,9470
20250502,105100,754464964,2350,2345,2350,2345,579
20250502,105000,753106689,2345,2345,2345,2345,0
20250502,104900,753106689,2345,2345,2345,2345,100
20250502,104800,752872189,2345,2345,2345,2345,19
20250502,104700,752827634,2345,2345,2345,2345,50
20250502,104600,752710384,2345,2345,2345,2345,4
20250502,104500,752701004,2345,2350,2350,2340,1493
20250502,104400,749198774,2350,2350,2350,2350,109
20250502,104300,748942624,2350,2347,2350,2347,111
20250502,104200,748682104,2347,2347,2350,2347,80
20250502,104100,748494314,2350,2350,2350,2350,0
20250502,104000,748494314,2350,2345,2350,2345,1209
20250502,103900,745657874,2340,2340,2340,2340,160
20250502,103800,745283474,2340,2335,2340,2330,2366
20250502,103700,739760609,2335,2340,2340,2335,3598
20250502,103600,731352982,2335,2335,2340,2335,3586
20250502,103500,722979667,2335,2340,2345,2335,3254
20250502,103400,715375287,2345,2345,2345,2345,55
20250502,103300,715246312,2345,2345,2345,2345,29
20250502,103200,715178307,2340,2340,2340,2340,1
20250502,103100,715175967,2345,2345,2345,2345,300
20250502,103000,714472467,2345,2345,2345,2345,0
20250502,102900,714472467,2345,2345,2345,2345,50
20250502,102800,714355217,2345,2345,2345,2345,0
20250502,102700,714355217,2345,2340,2347,2330,2335
20250502,102600,708889255,2335,2340,2340,2330,3110
20250502,102500,701628895,2345,2345,2345,2345,295
20250502,102400,700937120,2340,2340,2345,2340,1994
20250502,102300,696271155,2340,2345,2345,2340,2003
20250502,102200,691583635,2340,2345,2345,2340,550
20250502,102100,690296630,2340,2345,2345,2335,1525
20250502,102000,686728380,2350,2350,2350,2350,100
20250502,101900,686493380,2350,2340,2350,2330,7544
20250502,101800,668858025,2335,2350,2350,2335,6513
20250502,101700,653637150,2350,2350,2350,2350,13
20250502,101600,653606600,2350,2350,2350,2350,162
20250502,101500,653225900,2355,2350,2355,2350,1087
20250502,101400,650671225,2350,2355,2355,2340,1357
20250502,101300,647477600,2350,2345,2350,2345,5897
20250502,101200,633627075,2345,2345,2350,2340,1320
20250502,101100,630532720,2340,2350,2350,2340,4148
20250502,101000,620814155,2355,2350,2355,2350,1551
20250502,100900,617167895,2350,2350,2350,2350,0
20250502,100800,617167895,2350,2350,2350,2345,1203
20250502,100700,614344855,2355,2355,2355,2355,899
20250502,100600,612227710,2350,2355,2355,2350,3
20250502,100500,612220655,2355,2355,2355,2355,1092
20250502,100400,609648995,2355,2355,2365,2350,8589
20250502,100300,589404280,2355,2340,2355,2340,16685
20250502,100200,550181005,2340,2335,2340,2335,2404
20250502,100100,544557410,2340,2340,2340,2335,1264
20250502,100000,541605455,2340,2340,2340,2340,2122
20250502,095900,536639975,2340,2330,2342,2330,10497
20250502,095800,512104220,2330,2335,2335,2330,1687
20250502,095700,508169020,2335,2330,2337,2325,5807
20250502,095600,494612545,2330,2320,2330,2320,4441
20250502,095500,484291512,2317,2320,2320,2317,1076
20250502,095400,481795195,2320,2317,2320,2317,2607
20250502,095300,475748755,2320,2315,2320,2312,1853
20250502,095200,471458340,2315,2312,2315,2312,402
20250502,095100,470528910,2310,2310,2320,2310,7750
20250502,095000,452611015,2310,2305,2310,2305,1198
20250502,094900,449848600,2300,2300,2300,2295,825
20250502,094800,447951105,2300,2300,2300,2300,51
20250502,094700,447833805,2300,2300,2300,2295,2104
20250502,094600,443002100,2300,2300,2300,2300,2
20250502,094500,442997500,2300,2295,2300,2295,224
20250502,094400,442483315,2295,2300,2300,2295,2628
20250502,094300,436449805,2305,2305,2305,2305,16
20250502,094200,436412925,2305,2305,2305,2305,200
20250502,094100,435951925,2305,2300,2305,2300,501
20250502,094000,434799620,2300,2300,2305,2300,1044
20250502,093900,432398375,2300,2295,2300,2295,20
20250502,093800,432352470,2295,2295,2300,2295,3817
20250502,093700,423575025,2295,2295,2295,2295,1374
20250502,093600,420421695,2295,2300,2300,2295,15765
20250502,093500,384175640,2305,2305,2305,2300,3425
20250502,093400,376290805,2310,2305,2310,2305,501
20250502,093300,375135995,2310,2305,2310,2305,2590
20250502,093200,369163060,2310,2305,2310,2305,506
20250502,093100,367996725,2310,2310,2310,2310,1
20250502,093000,367994415,2305,2305,2310,2305,818
20250502,092900,366106730,2305,2315,2315,2300,8083
20250502,092800,347475345,2310,2310,2320,2310,13
20250502,092700,347445300,2310,2320,2320,2305,4573
20250502,092600,336862500,2320,2315,2320,2310,2206
20250502,092500,331752890,2315,2315,2315,2315,10
20250502,092400,331729740,2310,2310,2310,2310,1475
20250502,092300,328322490,2305,2310,2310,2305,1002
20250502,092200,326012870,2310,2305,2310,2305,301
20250502,092100,325319060,2305,2310,2310,2305,11
20250502,092000,325293700,2305,2305,2305,2300,1279
20250502,091900,322347790,2310,2310,2310,2310,1958
20250502,091800,317824810,2310,2305,2310,2305,977
20250502,091700,315570825,2310,2305,2310,2305,772
20250502,091600,313788295,2305,2305,2305,2305,2357
20250502,091500,308355410,2305,2300,2305,2295,4122
20250502,091400,298879445,2295,2305,2310,2295,6465
20250502,091300,283965780,2305,2300,2310,2300,174
20250502,091200,283563955,2300,2300,2305,2300,5764
20250502,091100,270300230,2300,2295,2300,2290,2720
20250502,091000,264057365,2300,2280,2300,2275,14901
20250502,090900,230034245,2280,2285,2285,2280,123
20250502,090800,229753745,2280,2280,2285,2280,402
20250502,090700,228837140,2280,2285,2285,2280,6594
20250502,090600,213777745,2285,2285,2285,2285,151
20250502,090500,213432710,2275,2270,2285,2270,2330
20250502,090400,208123485,2270,2280,2280,2260,26801
20250502,090300,147309620,2275,2295,2300,2275,11209
20250502,090200,121708390,2295,2305,2305,2275,27642
20250502,090100,58379935,2300,2310,2310,2300,5238
20250502,090000,46315885,2310,2310,2320,2305,19062