stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,192600,1904652080,2315,2315,2315,2315,8536
20250508,192500,1904652080,2315,2315,2315,2315,0
20250508,192400,1904652080,2315,2315,2315,2315,0
20250508,192300,1904652080,2315,2315,2315,2315,0
20250508,192200,1904652080,2315,2315,2315,2315,0
20250508,192100,1904652080,2315,2315,2315,2315,0
20250508,192000,1904652080,2315,2315,2315,2315,0
20250508,191900,1904652080,2315,2315,2315,2315,0
20250508,191800,1904652080,2315,2315,2315,2315,0
20250508,191700,1904652080,2315,2315,2315,2315,0
20250508,191600,1904652080,2315,2315,2315,2315,0
20250508,191500,1904652080,2315,2315,2315,2315,0
20250508,191400,1904652080,2315,2315,2315,2315,0
20250508,191300,1904652080,2315,2315,2315,2315,0
20250508,191200,1904652080,2315,2315,2315,2315,0
20250508,191100,1904652080,2315,2315,2315,2315,0
20250508,191000,1904652080,2315,2315,2315,2315,0
20250508,190900,1904652080,2315,2315,2315,2315,0
20250508,190800,1904652080,2315,2315,2315,2315,0
20250508,190700,1904652080,2315,2315,2315,2315,0
20250508,190600,1904652080,2315,2315,2315,2315,0
20250508,190500,1904652080,2315,2315,2315,2315,0
20250508,190400,1904652080,2315,2315,2315,2315,0
20250508,190300,1904652080,2315,2315,2315,2315,0
20250508,190200,1904652080,2315,2315,2315,2315,0
20250508,190100,1904652080,2315,2315,2315,2315,0
20250508,190000,1904652080,2315,2315,2315,2315,0
20250508,185900,1904652080,2315,2315,2315,2315,0
20250508,185800,1904652080,2315,2315,2315,2315,0
20250508,185700,1904652080,2315,2315,2315,2315,0
20250508,185600,1904652080,2315,2315,2315,2315,8536
20250508,185500,1904652080,2315,2315,2315,2315,0
20250508,185400,1904652080,2315,2315,2315,2315,0
20250508,185300,1904652080,2315,2315,2315,2315,0
20250508,185200,1904652080,2315,2315,2315,2315,0
20250508,185100,1904652080,2315,2315,2315,2315,0
20250508,185000,1904652080,2315,2315,2315,2315,0
20250508,184900,1904652080,2315,2315,2315,2315,0
20250508,184800,1904652080,2315,2315,2315,2315,0
20250508,184700,1904652080,2315,2315,2315,2315,0
20250508,184600,1904652080,2315,2315,2315,2315,0
20250508,184500,1904652080,2315,2315,2315,2315,0
20250508,184400,1904652080,2315,2315,2315,2315,0
20250508,184300,1904652080,2315,2315,2315,2315,0
20250508,184200,1904652080,2315,2315,2315,2315,0
20250508,184100,1904652080,2315,2315,2315,2315,0
20250508,184000,1904652080,2315,2315,2315,2315,0
20250508,183900,1904652080,2315,2315,2315,2315,0
20250508,183800,1904652080,2315,2315,2315,2315,0
20250508,183700,1904652080,2315,2315,2315,2315,0
20250508,183600,1904652080,2315,2315,2315,2315,0
20250508,183500,1904652080,2315,2315,2315,2315,0
20250508,183400,1904652080,2315,2315,2315,2315,0
20250508,183300,1904652080,2315,2315,2315,2315,0
20250508,183200,1904652080,2315,2315,2315,2315,0
20250508,183100,1904652080,2315,2315,2315,2315,0
20250508,183000,1904652080,2315,2315,2315,2315,0
20250508,182900,1904652080,2315,2315,2315,2315,0
20250508,182800,1904652080,2315,2315,2315,2315,0
20250508,182700,1904652080,2315,2315,2315,2315,0
20250508,182600,1904652080,2315,2315,2315,2315,8536
20250508,182500,1904652080,2315,2315,2315,2315,0
20250508,182400,1904652080,2315,2315,2315,2315,0
20250508,182300,1904652080,2315,2315,2315,2315,0
20250508,182200,1904652080,2315,2315,2315,2315,0
20250508,182100,1904652080,2315,2315,2315,2315,0
20250508,182000,1904652080,2315,2315,2315,2315,0
20250508,181900,1904652080,2315,2315,2315,2315,0
20250508,181800,1904652080,2315,2315,2315,2315,0
20250508,181700,1904652080,2315,2315,2315,2315,0
20250508,181600,1904652080,2315,2315,2315,2315,0
20250508,181500,1904652080,2315,2315,2315,2315,0
20250508,181400,1904652080,2315,2315,2315,2315,0
20250508,181300,1904652080,2315,2315,2315,2315,0
20250508,181200,1904652080,2315,2315,2315,2315,0
20250508,181100,1904652080,2315,2315,2315,2315,0
20250508,181000,1904652080,2315,2315,2315,2315,0
20250508,180900,1904652080,2315,2315,2315,2315,0
20250508,180800,1904652080,2315,2315,2315,2315,0
20250508,180700,1904652080,2315,2315,2315,2315,0
20250508,180600,1904652080,2315,2315,2315,2315,0
20250508,180500,1904652080,2315,2315,2315,2315,0
20250508,180400,1904652080,2315,2315,2315,2315,0
20250508,180300,1904652080,2315,2315,2315,2315,0
20250508,180200,1904652080,2315,2315,2315,2315,0
20250508,180100,1904652080,2315,2315,2315,2315,0
20250508,180000,1904652080,2315,2315,2315,2315,0
20250508,175900,1904652080,2315,2315,2315,2315,0
20250508,175800,1904652080,2315,2315,2315,2315,0
20250508,175700,1904652080,2315,2315,2315,2315,0
20250508,175600,1904652080,2315,2315,2315,2315,8536
20250508,175500,1904652080,2315,2315,2315,2315,0
20250508,175400,1904652080,2315,2315,2315,2315,0
20250508,175300,1904652080,2315,2315,2315,2315,0
20250508,175200,1904652080,2315,2315,2315,2315,0
20250508,175100,1904652080,2315,2315,2315,2315,0
20250508,175000,1904652080,2315,2315,2315,2315,0
20250508,174900,1904652080,2315,2315,2315,2315,0
20250508,174800,1904652080,2315,2315,2315,2315,0
20250508,174700,1904652080,2315,2315,2315,2315,0
20250508,174600,1904652080,2315,2315,2315,2315,0
20250508,174500,1904652080,2315,2315,2315,2315,0
20250508,174400,1904652080,2315,2315,2315,2315,0
20250508,174300,1904652080,2315,2315,2315,2315,0
20250508,174200,1904652080,2315,2315,2315,2315,0
20250508,174100,1904652080,2315,2315,2315,2315,0
20250508,174000,1904652080,2315,2315,2315,2315,0
20250508,173900,1904652080,2315,2315,2315,2315,0
20250508,173800,1904652080,2315,2315,2315,2315,0
20250508,173700,1904652080,2315,2315,2315,2315,0
20250508,173600,1904652080,2315,2315,2315,2315,0
20250508,173500,1904652080,2315,2315,2315,2315,0
20250508,173400,1904652080,2315,2315,2315,2315,0
20250508,173300,1904652080,2315,2315,2315,2315,0
20250508,173200,1904652080,2315,2315,2315,2315,0
20250508,173100,1904652080,2315,2315,2315,2315,0
20250508,173000,1904652080,2315,2315,2315,2315,0
20250508,172900,1904652080,2315,2315,2315,2315,0
20250508,172800,1904652080,2315,2315,2315,2315,0
20250508,172700,1904652080,2315,2315,2315,2315,0
20250508,172600,1904652080,2315,2315,2315,2315,8536
20250508,172500,1904652080,2315,2315,2315,2315,0
20250508,172400,1904652080,2315,2315,2315,2315,0
20250508,172300,1904652080,2315,2315,2315,2315,0
20250508,172200,1904652080,2315,2315,2315,2315,0
20250508,172100,1904652080,2315,2315,2315,2315,0
20250508,172000,1904652080,2315,2315,2315,2315,0
20250508,171900,1904652080,2315,2315,2315,2315,0
20250508,171800,1904652080,2315,2315,2315,2315,0
20250508,171700,1904652080,2315,2315,2315,2315,0
20250508,171600,1904652080,2315,2315,2315,2315,0
20250508,171500,1904652080,2315,2315,2315,2315,0
20250508,171400,1904652080,2315,2315,2315,2315,0
20250508,171300,1904652080,2315,2315,2315,2315,0
20250508,171200,1904652080,2315,2315,2315,2315,0
20250508,171100,1904652080,2315,2315,2315,2315,0
20250508,171000,1904652080,2315,2315,2315,2315,0
20250508,170900,1904652080,2315,2315,2315,2315,0
20250508,170800,1904652080,2315,2315,2315,2315,0
20250508,170700,1904652080,2315,2315,2315,2315,0
20250508,170600,1904652080,2315,2315,2315,2315,0
20250508,170500,1904652080,2315,2315,2315,2315,0
20250508,170400,1904652080,2315,2315,2315,2315,0
20250508,170300,1904652080,2315,2315,2315,2315,0
20250508,170200,1904652080,2315,2315,2315,2315,0
20250508,170100,1904652080,2315,2315,2315,2315,0
20250508,170000,1904652080,2315,2315,2315,2315,0
20250508,165900,1904652080,2315,2315,2315,2315,0
20250508,165800,1904652080,2315,2315,2315,2315,0
20250508,165700,1904652080,2315,2315,2315,2315,0
20250508,165600,1904652080,2315,2315,2315,2315,8536
20250508,165500,1904652080,2315,2315,2315,2315,0
20250508,165400,1904652080,2315,2315,2315,2315,0
20250508,165300,1904652080,2315,2315,2315,2315,0
20250508,165200,1904652080,2315,2315,2315,2315,0
20250508,165100,1904652080,2315,2315,2315,2315,0
20250508,165000,1904652080,2315,2315,2315,2315,0
20250508,164900,1904652080,2315,2315,2315,2315,0
20250508,164800,1904652080,2315,2315,2315,2315,0
20250508,164700,1904652080,2315,2315,2315,2315,0
20250508,164600,1904652080,2315,2315,2315,2315,0
20250508,164500,1904652080,2315,2315,2315,2315,0
20250508,164400,1904652080,2315,2315,2315,2315,0
20250508,164300,1904652080,2315,2315,2315,2315,0
20250508,164200,1904652080,2315,2315,2315,2315,0
20250508,164100,1904652080,2315,2315,2315,2315,0
20250508,164000,1904652080,2315,2315,2315,2315,0
20250508,163900,1904652080,2315,2315,2315,2315,0
20250508,163800,1904652080,2315,2315,2315,2315,0
20250508,163700,1904652080,2315,2315,2315,2315,0
20250508,163600,1904652080,2315,2315,2315,2315,0
20250508,163500,1904652080,2315,2315,2315,2315,0
20250508,163400,1904652080,2315,2315,2315,2315,0
20250508,163300,1904652080,2315,2315,2315,2315,0
20250508,163200,1904652080,2315,2315,2315,2315,0
20250508,163100,1904652080,2315,2315,2315,2315,0
20250508,163000,1904652080,2315,2315,2315,2315,0
20250508,162900,1904652080,2315,2315,2315,2315,0
20250508,162800,1904652080,2315,2315,2315,2315,0
20250508,162700,1904652080,2315,2315,2315,2315,0
20250508,162600,1904652080,2315,2315,2315,2315,8536
20250508,162500,1904652080,2315,2315,2315,2315,0
20250508,162400,1904652080,2315,2315,2315,2315,0
20250508,162300,1904652080,2315,2315,2315,2315,0
20250508,162200,1904652080,2315,2315,2315,2315,0
20250508,162100,1904652080,2315,2315,2315,2315,0
20250508,162000,1904652080,2315,2315,2315,2315,0
20250508,161900,1904652080,2315,2315,2315,2315,0
20250508,161800,1904652080,2315,2315,2315,2315,0
20250508,161700,1904652080,2315,2315,2315,2315,0
20250508,161600,1904652080,2315,2315,2315,2315,0
20250508,161500,1904652080,2315,2315,2315,2315,0
20250508,161400,1904652080,2315,2315,2315,2315,0
20250508,161300,1904652080,2315,2315,2315,2315,0
20250508,161200,1904652080,2315,2315,2315,2315,0
20250508,161100,1904652080,2315,2315,2315,2315,0
20250508,161000,1904652080,2315,2315,2315,2315,0
20250508,160900,1904652080,2315,2315,2315,2315,0
20250508,160800,1904652080,2315,2315,2315,2315,0
20250508,160700,1904652080,2315,2315,2315,2315,0
20250508,160600,1904652080,2315,2315,2315,2315,0
20250508,160500,1904652080,2315,2315,2315,2315,0
20250508,160400,1904652080,2315,2315,2315,2315,0
20250508,160300,1904652080,2315,2315,2315,2315,0
20250508,160200,1904652080,2315,2315,2315,2315,0
20250508,160100,1904652080,2315,2315,2315,2315,0
20250508,160000,1904652080,2315,2315,2315,2315,0
20250508,155900,1904652080,2315,2315,2315,2315,0
20250508,155800,1904652080,2315,2315,2315,2315,0
20250508,155700,1904652080,2315,2315,2315,2315,0
20250508,155600,1904652080,2315,2315,2315,2315,8536
20250508,155500,1904652080,2315,2315,2315,2315,0
20250508,155400,1904652080,2315,2315,2315,2315,0
20250508,155300,1904652080,2315,2315,2315,2315,0
20250508,155200,1904652080,2315,2315,2315,2315,0
20250508,155100,1904652080,2315,2315,2315,2315,0
20250508,155000,1904652080,2315,2315,2315,2315,0
20250508,154900,1904652080,2315,2315,2315,2315,0
20250508,154800,1904652080,2315,2315,2315,2315,0
20250508,154700,1904652080,2315,2315,2315,2315,0
20250508,154600,1904652080,2315,2315,2315,2315,0
20250508,154500,1904652080,2315,2315,2315,2315,0
20250508,154400,1904652080,2315,2315,2315,2315,0
20250508,154300,1904652080,2315,2315,2315,2315,0
20250508,154200,1904652080,2315,2315,2315,2315,0
20250508,154100,1904652080,2315,2315,2315,2315,0
20250508,154000,1904652080,2315,2315,2315,2315,0
20250508,153900,1904652080,2315,2315,2315,2315,0
20250508,153800,1904652080,2315,2315,2315,2315,0
20250508,153700,1904652080,2315,2315,2315,2315,0
20250508,153600,1904652080,2315,2315,2315,2315,0
20250508,153500,1904652080,2315,2315,2315,2315,0
20250508,153400,1904652080,2315,2315,2315,2315,0
20250508,153300,1904652080,2315,2315,2315,2315,0
20250508,153200,1904652080,2315,2315,2315,2315,0
20250508,153100,1904652080,2315,2315,2315,2315,0
20250508,153000,1904652080,2315,2315,2315,2315,8536
20250508,152900,1884891240,2320,2320,2320,2320,0
20250508,152800,1884891240,2320,2320,2320,2320,0
20250508,152700,1884891240,2320,2320,2320,2320,0
20250508,152600,1884891240,2320,2320,2320,2320,0
20250508,152500,1884891240,2320,2320,2320,2320,0
20250508,152400,1884891240,2320,2320,2320,2320,0
20250508,152300,1884891240,2320,2320,2320,2320,0
20250508,152200,1884891240,2320,2320,2320,2320,0
20250508,152100,1884891240,2320,2320,2320,2320,0
20250508,152000,1884891240,2320,2320,2320,2320,0
20250508,151900,1884891240,2320,2320,2320,2320,6606
20250508,151800,1869565320,2320,2320,2320,2315,38
20250508,151700,1869477165,2315,2315,2315,2315,2509
20250508,151600,1863668830,2315,2315,2315,2310,1039
20250508,151500,1861263795,2315,2315,2315,2310,238
20250508,151400,1860712870,2315,2315,2315,2310,1118
20250508,151300,1858124710,2315,2315,2315,2315,866
20250508,151200,1856119920,2315,2315,2315,2315,1017
20250508,151100,1853765565,2315,2315,2315,2315,505
20250508,151000,1852596490,2320,2310,2320,2310,1816
20250508,150900,1848392495,2315,2310,2315,2310,639
20250508,150800,1846916210,2315,2310,2315,2305,7485
20250508,150700,1829638790,2315,2315,2315,2310,182
20250508,150600,1829218065,2315,2315,2315,2310,1316
20250508,150500,1826177925,2315,2315,2315,2310,3741
20250508,150400,1817536170,2315,2315,2315,2310,104
20250508,150300,1817295415,2315,2320,2320,2315,1421
20250508,150200,1814005790,2320,2320,2320,2315,479
20250508,150100,1812894565,2320,2325,2325,2320,1821
20250508,150000,1808669740,2325,2325,2325,2320,261
20250508,145900,1808063915,2325,2320,2325,2320,32
20250508,145800,1807989665,2325,2325,2325,2325,0
20250508,145700,1807989665,2325,2320,2325,2320,23
20250508,145600,1807936290,2325,2325,2325,2325,3
20250508,145500,1807929315,2325,2320,2325,2315,3696
20250508,145400,1799355340,2320,2320,2320,2315,263
20250508,145300,1798746430,2310,2315,2315,2310,2064
20250508,145200,1793974750,2320,2320,2320,2320,174
20250508,145100,1793571070,2320,2315,2320,2315,1332
20250508,145000,1790486400,2315,2315,2320,2310,4394
20250508,144900,1780331695,2320,2320,2320,2320,44
20250508,144800,1780229615,2320,2320,2320,2315,1491
20250508,144700,1776777344,2315,2320,2320,2312,5805
20250508,144600,1763338817,2320,2325,2325,2315,1155
20250508,144500,1760661707,2325,2325,2325,2320,4538
20250508,144400,1750132806,2325,2327,2327,2322,1290
20250508,144300,1747134099,2330,2330,2330,2330,3
20250508,144200,1747127109,2330,2330,2330,2330,10
20250508,144100,1747103809,2327,2325,2327,2320,2270
20250508,144000,1741827421,2325,2320,2325,2320,77
20250508,143900,1741648766,2325,2320,2325,2320,16
20250508,143800,1741611576,2325,2327,2330,2325,395
20250508,143700,1740692710,2325,2320,2330,2320,1639
20250508,143600,1736882225,2325,2320,2325,2320,2004
20250508,143500,1732232925,2325,2325,2330,2315,3218
20250508,143400,1724765370,2325,2320,2330,2320,2039
20250508,143300,1720027180,2315,2325,2325,2315,3814
20250508,143200,1711177765,2325,2325,2325,2320,1068
20250508,143100,1708698670,2325,2325,2325,2325,1001
20250508,143000,1706371345,2325,2325,2330,2320,1642
20250508,142900,1702553560,2330,2325,2330,2325,3743
20250508,142800,1693850575,2325,2315,2325,2315,2007
20250508,142700,1689194325,2320,2320,2320,2320,3
20250508,142600,1689187365,2320,2315,2320,2315,280
20250508,142500,1688539155,2310,2315,2315,2310,1523
20250508,142400,1685021015,2310,2310,2310,2310,250
20250508,142300,1684443515,2315,2315,2315,2315,1000
20250508,142200,1682128515,2315,2310,2315,2310,260
20250508,142100,1681527865,2315,2310,2315,2310,699
20250508,142000,1679912175,2310,2310,2315,2305,736
20250508,141900,1678214510,2310,2305,2315,2305,4251
20250508,141800,1668414685,2305,2310,2310,2305,2004
20250508,141700,1663795445,2310,2310,2310,2305,827
20250508,141600,1661885815,2310,2310,2310,2310,100
20250508,141500,1661654815,2315,2315,2315,2315,0
20250508,141400,1661654815,2315,2315,2315,2310,11
20250508,141300,1661629365,2310,2310,2310,2310,471
20250508,141200,1660541355,2320,2310,2320,2310,167
20250508,141100,1660155480,2320,2310,2320,2310,10256
20250508,141000,1636439180,2310,2305,2310,2305,341
20250508,140900,1635653105,2305,2305,2305,2305,1106
20250508,140800,1633103775,2305,2305,2305,2305,821
20250508,140700,1631211370,2305,2310,2310,2300,15917
20250508,140600,1594565465,2310,2310,2315,2310,2633
20250508,140500,1588483185,2310,2310,2315,2310,2457
20250508,140400,1582807495,2315,2315,2315,2300,47036
20250508,140300,1474360590,2315,2315,2315,2315,1523
20250508,140200,1470834845,2315,2310,2315,2310,1123
20250508,140100,1468240710,2310,2315,2320,2310,11302
20250508,140000,1442096960,2315,2320,2320,2315,7159
20250508,135900,1425523380,2315,2320,2320,2315,4570
20250508,135800,1414921240,2325,2325,2325,2325,669
20250508,135700,1413365815,2325,2320,2325,2320,1106
20250508,135600,1410799710,2320,2325,2325,2320,2000
20250508,135500,1406157885,2325,2325,2325,2325,0
20250508,135400,1406157885,2325,2325,2325,2325,0
20250508,135300,1406157885,2325,2330,2330,2325,108
20250508,135200,1405906745,2325,2325,2325,2325,2688
20250508,135100,1399657145,2325,2325,2325,2320,2682
20250508,135000,1393427460,2325,2325,2325,2325,100
20250508,134900,1393194960,2325,2325,2325,2325,4
20250508,134800,1393185660,2325,2325,2325,2325,856
20250508,134700,1391195460,2325,2325,2325,2325,9
20250508,134600,1391174535,2325,2330,2330,2325,307
20250508,134500,1390460730,2330,2325,2330,2325,565
20250508,134400,1389147100,2325,2320,2325,2320,96
20250508,134300,1388923990,2320,2325,2325,2320,167
20250508,134200,1388535765,2325,2325,2325,2320,1817
20250508,134100,1384319480,2325,2325,2325,2325,0
20250508,134000,1384319480,2325,2325,2325,2325,780
20250508,133900,1382505980,2320,2325,2325,2320,851
20250508,133800,1380530735,2325,2325,2325,2325,5913
20250508,133700,1366783010,2325,2330,2330,2325,12990
20250508,133600,1336575710,2330,2330,2330,2330,380
20250508,133500,1335690310,2330,2330,2330,2330,380
20250508,133400,1334804910,2330,2330,2330,2330,27
20250508,133300,1334742000,2330,2330,2330,2330,14
20250508,133200,1334709380,2330,2330,2330,2330,0
20250508,133100,1334709380,2330,2330,2330,2330,0
20250508,133000,1334709380,2330,2330,2330,2330,0
20250508,132900,1334709380,2330,2325,2330,2325,79
20250508,132800,1334525695,2325,2325,2325,2325,500
20250508,132700,1333363195,2320,2325,2325,2320,230
20250508,132600,1332829445,2325,2325,2325,2325,0
20250508,132500,1332829445,2325,2325,2325,2325,301
20250508,132400,1332129620,2320,2320,2325,2320,15520
20250508,132300,1296098220,2325,2325,2325,2325,10965
20250508,132200,1270604595,2325,2325,2325,2325,107
20250508,132100,1270355820,2330,2335,2335,2330,7
20250508,132000,1270339500,2325,2325,2325,2325,0
20250508,131900,1270339500,2325,2330,2335,2325,2516
20250508,131800,1264478705,2330,2330,2330,2330,0
20250508,131700,1264478705,2330,2330,2330,2330,200
20250508,131600,1264012705,2330,2335,2335,2330,101
20250508,131500,1263777370,2330,2330,2330,2330,30
20250508,131400,1263707470,2330,2330,2335,2330,4543
20250508,131300,1253121630,2335,2335,2335,2335,330
20250508,131200,1252351080,2335,2335,2335,2330,5100
20250508,131100,1240462390,2335,2335,2335,2335,210
20250508,131000,1239972040,2335,2335,2335,2335,4
20250508,130900,1239962700,2335,2335,2335,2335,0
20250508,130800,1239962700,2335,2330,2335,2330,41
20250508,130700,1239866990,2335,2335,2335,2335,0
20250508,130600,1239866990,2335,2330,2335,2330,2200
20250508,130500,1234740985,2330,2330,2330,2330,5125
20250508,130400,1222799735,2335,2330,2335,2330,2820
20250508,130300,1216228030,2340,2340,2340,2340,4
20250508,130200,1216218670,2335,2340,2340,2335,11311
20250508,130100,1189800930,2345,2345,2345,2345,0
20250508,130000,1189800930,2345,2345,2345,2345,0
20250508,125900,1189800930,2345,2340,2345,2340,21
20250508,125800,1189751735,2335,2335,2335,2335,0
20250508,125700,1189751735,2335,2340,2340,2335,1220
20250508,125600,1186896990,2345,2345,2345,2345,52
20250508,125500,1186775050,2345,2345,2345,2345,20
20250508,125400,1186728150,2345,2345,2345,2345,1000
20250508,125300,1184383150,2340,2340,2340,2335,83
20250508,125200,1184188935,2340,2340,2342,2340,246
20250508,125100,1183613097,2340,2340,2340,2337,605
20250508,125000,1182197400,2340,2340,2340,2340,200
20250508,124900,1181729400,2335,2340,2340,2335,2
20250508,124800,1181724725,2335,2335,2335,2335,1
20250508,124700,1181722390,2340,2340,2340,2340,0
20250508,124600,1181722390,2340,2340,2340,2335,23
20250508,124500,1181668580,2335,2340,2340,2335,11
20250508,124400,1181642845,2340,2340,2340,2340,0
20250508,124300,1181642845,2340,2340,2340,2340,6
20250508,124200,1181628805,2340,2340,2340,2340,96
20250508,124100,1181404165,2335,2330,2335,2330,177
20250508,124000,1180991295,2335,2335,2335,2335,117
20250508,123900,1180718100,2335,2335,2335,2335,0
20250508,123800,1180718100,2335,2335,2335,2335,0
20250508,123700,1180718100,2335,2335,2335,2335,100
20250508,123600,1180484600,2335,2335,2335,2335,13
20250508,123500,1180454245,2330,2330,2330,2330,72
20250508,123400,1180286485,2330,2330,2330,2330,1224
20250508,123300,1177434565,2330,2330,2330,2330,40
20250508,123200,1177341365,2325,2330,2330,2325,1091
20250508,123100,1174804785,2335,2335,2335,2335,10
20250508,123000,1174781435,2335,2330,2335,2330,569
20250508,122900,1173455660,2335,2335,2335,2335,17
20250508,122800,1173415965,2330,2330,2330,2330,0
20250508,122700,1173415965,2330,2330,2330,2330,0
20250508,122600,1173415965,2330,2330,2330,2330,59
20250508,122500,1173278495,2335,2335,2335,2335,10
20250508,122400,1173255145,2335,2332,2335,2330,1191
20250508,122300,1170478310,2332,2325,2332,2325,4656
20250508,122200,1159634630,2325,2330,2330,2325,1869
20250508,122100,1155289200,2325,2330,2330,2325,1173
20250508,122000,1152556125,2330,2330,2330,2330,0
20250508,121900,1152556125,2330,2330,2330,2330,4450
20250508,121800,1142187625,2335,2335,2335,2335,951
20250508,121700,1139967040,2335,2340,2340,2335,1829
20250508,121600,1135694185,2340,2335,2340,2335,19
20250508,121500,1135649815,2340,2340,2340,2335,11426
20250508,121400,1108912980,2340,2345,2345,2340,2897
20250508,121300,1102133960,2345,2345,2345,2345,0
20250508,121200,1102133960,2345,2345,2345,2345,11
20250508,121100,1102108165,2345,2345,2345,2345,1
20250508,121000,1102105820,2345,2345,2345,2345,137
20250508,120900,1101784555,2345,2345,2345,2345,68
20250508,120800,1101625095,2345,2345,2345,2345,350
20250508,120700,1100804345,2345,2345,2345,2345,4
20250508,120600,1100794965,2340,2345,2345,2340,53
20250508,120500,1100670930,2345,2345,2345,2345,6
20250508,120400,1100656860,2345,2345,2345,2345,2237
20250508,120300,1095411095,2345,2345,2345,2345,3
20250508,120200,1095404060,2340,2340,2340,2340,1
20250508,120100,1095401720,2335,2335,2335,2335,2100
20250508,120000,1090498220,2335,2340,2345,2335,1442
20250508,115900,1087123630,2340,2340,2340,2340,1723
20250508,115800,1083091810,2340,2340,2340,2340,219
20250508,115700,1082579350,2340,2340,2340,2340,51
20250508,115600,1082460010,2340,2335,2340,2335,1459
20250508,115500,1079050745,2335,2340,2340,2335,7790
20250508,115400,1060835335,2345,2345,2345,2345,101
20250508,115300,1060598490,2345,2345,2345,2345,0
20250508,115200,1060598490,2345,2340,2345,2340,101
20250508,115100,1060362145,2340,2345,2345,2340,3575
20250508,115000,1051996620,2345,2345,2345,2345,505
20250508,114900,1050812395,2340,2340,2340,2340,511
20250508,114800,1049616655,2345,2345,2345,2345,66
20250508,114700,1049461885,2345,2345,2345,2345,524
20250508,114600,1048233105,2340,2345,2345,2340,238
20250508,114500,1047675635,2345,2345,2345,2340,4503
20250508,114400,1037135080,2345,2345,2345,2345,57
20250508,114300,1037001415,2345,2350,2350,2345,1275
20250508,114200,1034010590,2350,2350,2350,2350,4
20250508,114100,1034001190,2345,2350,2350,2345,20363
20250508,114000,986160720,2355,2350,2355,2350,48
20250508,113900,986047905,2355,2355,2355,2355,4949
20250508,113800,974393010,2360,2360,2360,2360,4207
20250508,113700,964464490,2365,2360,2365,2360,10
20250508,113600,964440865,2365,2365,2365,2365,25
20250508,113500,964381740,2360,2365,2370,2360,884
20250508,113400,962291240,2365,2370,2370,2365,319
20250508,113300,961536775,2365,2365,2370,2365,1454
20250508,113200,958094565,2370,2370,2370,2370,0
20250508,113100,958094565,2370,2370,2370,2370,50
20250508,113000,957976065,2370,2370,2370,2370,9282
20250508,112900,935977725,2365,2365,2365,2365,2216
20250508,112800,930736885,2370,2370,2370,2370,10
20250508,112700,930713185,2370,2370,2370,2370,0
20250508,112600,930713185,2370,2370,2370,2370,50
20250508,112500,930594685,2370,2370,2370,2370,1
20250508,112400,930592315,2365,2365,2370,2365,3227
20250508,112300,922960405,2365,2365,2365,2365,3021
20250508,112200,915815740,2365,2365,2365,2365,5
20250508,112100,915803915,2365,2365,2365,2365,629
20250508,112000,914316330,2365,2365,2365,2365,0
20250508,111900,914316330,2365,2365,2365,2365,1
20250508,111800,914313965,2365,2365,2365,2360,11
20250508,111700,914287955,2365,2365,2365,2365,100
20250508,111600,914051455,2365,2360,2365,2360,598
20250508,111500,912639670,2365,2360,2365,2360,604
20250508,111400,911214225,2365,2360,2365,2360,557
20250508,111300,909899695,2360,2355,2360,2355,237
20250508,111200,909341545,2355,2360,2360,2355,2241
20250508,111100,904052790,2360,2360,2360,2360,320
20250508,111000,903297590,2360,2355,2360,2355,2450
20250508,110900,897517415,2355,2360,2360,2355,976
20250508,110800,895214070,2365,2365,2365,2365,41
20250508,110700,895117105,2365,2365,2365,2365,21
20250508,110600,895067440,2355,2355,2355,2355,1
20250508,110500,895065085,2365,2360,2365,2360,3000
20250508,110400,887984830,2360,2360,2360,2355,10
20250508,110300,887961245,2360,2360,2360,2360,85
20250508,110200,887760645,2360,2360,2360,2360,119
20250508,110100,887479805,2360,2360,2360,2360,57
20250508,110000,887345285,2360,2360,2360,2360,28
20250508,105900,887279205,2360,2355,2360,2355,123
20250508,105800,886989530,2360,2360,2360,2360,6
20250508,105700,886975370,2355,2355,2355,2355,502
20250508,105600,885793160,2355,2360,2360,2355,834
20250508,105500,883827340,2360,2360,2360,2360,215
20250508,105400,883319940,2365,2365,2365,2365,0
20250508,105300,883319940,2365,2360,2365,2360,5602
20250508,105200,870074215,2360,2360,2360,2360,3
20250508,105100,870067135,2360,2360,2360,2360,3
20250508,105000,870060055,2360,2350,2360,2350,204
20250508,104900,869579648,2355,2360,2360,2355,1705
20250508,104800,865564368,2360,2360,2360,2360,195
20250508,104700,865104168,2355,2360,2360,2355,2608
20250508,104600,858959288,2360,2360,2360,2355,931
20250508,104500,856762138,2360,2360,2360,2360,10
20250508,104400,856738538,2355,2355,2355,2355,232
20250508,104300,856192178,2355,2355,2357,2350,992
20250508,104200,853856253,2355,2360,2360,2355,2364
20250508,104100,848288558,2360,2360,2360,2355,59
20250508,104000,848149358,2355,2355,2357,2355,130
20250508,103900,847843158,2355,2355,2355,2350,671
20250508,103800,846265744,2355,2355,2355,2350,135
20250508,103700,845947824,2350,2355,2355,2350,1654
20250508,103600,842056679,2355,2355,2355,2355,402
20250508,103500,841109969,2355,2355,2357,2355,4716
20250508,103400,830002865,2355,2355,2355,2352,4863
20250508,103300,818556455,2355,2355,2355,2352,341
20250508,103200,817753406,2355,2350,2355,2350,943
20250508,103100,815536751,2350,2355,2355,2350,41
20250508,103000,815440241,2350,2360,2360,2350,2164
20250508,102900,810347526,2360,2360,2360,2360,5
20250508,102800,810335726,2355,2355,2355,2355,828
20250508,102700,808385786,2357,2360,2360,2355,7663
20250508,102600,790331641,2357,2357,2357,2357,1955
20250508,102500,785723706,2357,2357,2357,2357,107
20250508,102400,785471507,2357,2360,2360,2357,439
20250508,102300,784435470,2355,2355,2355,2355,65
20250508,102200,784282395,2355,2355,2355,2355,37
20250508,102100,784195260,2355,2360,2360,2355,686
20250508,102000,782578480,2355,2355,2360,2355,620
20250508,101900,781117885,2360,2355,2360,2350,3906
20250508,101800,771924635,2355,2355,2355,2355,1721
20250508,101700,767871680,2355,2360,2360,2355,2376
20250508,101600,762274545,2360,2365,2365,2360,10202
20250508,101500,738197810,2365,2370,2370,2365,12
20250508,101400,738169420,2365,2365,2365,2365,2000
20250508,101300,733439420,2370,2370,2370,2370,1
20250508,101200,733437050,2370,2365,2370,2365,131
20250508,101100,733127230,2370,2370,2370,2370,133
20250508,101000,732812020,2365,2370,2375,2365,2078
20250508,100900,727892025,2375,2370,2375,2370,2256
20250508,100800,722538595,2365,2365,2370,2365,286
20250508,100700,721862195,2365,2370,2370,2365,2273
20250508,100600,716486540,2365,2370,2370,2365,779
20250508,100500,714642445,2370,2370,2370,2370,3
20250508,100400,714635335,2370,2370,2370,2370,101
20250508,100300,714395965,2365,2370,2370,2360,8048
20250508,100200,695360105,2370,2370,2370,2370,3136
20250508,100100,687927785,2375,2375,2380,2375,1611
20250508,100000,684101610,2375,2375,2375,2375,50
20250508,095900,683982860,2375,2375,2375,2370,9908
20250508,095800,660500855,2370,2370,2370,2370,250
20250508,095700,659908355,2370,2375,2375,2370,1087
20250508,095600,657332115,2370,2370,2375,2370,141
20250508,095500,656997940,2370,2370,2375,2370,5078
20250508,095400,644963030,2375,2375,2375,2375,1067
20250508,095300,642428905,2375,2380,2380,2375,3077
20250508,095200,635120980,2380,2380,2380,2375,5848
20250508,095100,621231865,2375,2385,2385,2375,3044
20250508,095000,613986100,2385,2385,2385,2385,5
20250508,094900,613974175,2385,2380,2385,2380,4273
20250508,094800,603793620,2380,2380,2380,2375,219
20250508,094700,603272795,2380,2380,2380,2380,8030
20250508,094600,584161395,2380,2390,2395,2380,2684
20250508,094500,577761020,2390,2395,2395,2390,2533
20250508,094400,571699485,2390,2395,2400,2390,325
20250508,094300,570921535,2390,2390,2390,2390,100
20250508,094200,570682535,2385,2390,2390,2385,512
20250508,094100,569460415,2390,2395,2395,2390,4428
20250508,094000,558874445,2395,2395,2395,2395,252
20250508,093900,558270905,2395,2395,2395,2390,1110
20250508,093800,555617930,2390,2395,2400,2390,230
20250508,093700,555068160,2390,2400,2400,2390,2342
20250508,093600,549449860,2390,2390,2395,2385,6772
20250508,093500,533240695,2390,2395,2395,2390,1577
20250508,093400,529468105,2395,2395,2395,2390,2814
20250508,093300,522730245,2395,2400,2400,2385,16290
20250508,093200,483735125,2405,2415,2415,2405,4300
20250508,093100,473384495,2410,2410,2415,2410,555
20250508,093000,472046940,2415,2420,2425,2415,5225
20250508,092900,459413535,2415,2410,2420,2410,4512
20250508,092800,448514515,2415,2410,2415,2410,2763
20250508,092700,441855680,2415,2415,2420,2415,5146
20250508,092600,429415620,2415,2415,2415,2415,455
20250508,092500,428316795,2415,2415,2420,2405,8871
20250508,092400,406929180,2415,2420,2425,2415,4112
20250508,092300,396983155,2420,2415,2425,2415,24815
20250508,092200,336996125,2410,2410,2415,2410,8570
20250508,092100,316329200,2410,2415,2420,2410,2221
20250508,092000,310964955,2415,2410,2415,2410,560
20250508,091900,309612625,2410,2420,2425,2410,6660
20250508,091800,293502545,2415,2405,2420,2405,15358
20250508,091700,256472830,2405,2405,2405,2405,2000
20250508,091600,251662830,2410,2415,2415,2405,2951
20250508,091500,244542360,2415,2425,2425,2415,4985
20250508,091400,232482070,2415,2425,2425,2415,2584
20250508,091300,226226970,2425,2415,2425,2415,8325
20250508,091200,206091665,2415,2410,2425,2405,8727
20250508,091100,185038260,2410,2420,2420,2410,3875
20250508,091000,175665450,2425,2410,2435,2410,17499
20250508,090900,133304010,2415,2405,2415,2395,9547
20250508,090800,110316070,2410,2405,2415,2400,11746
20250508,090700,82069065,2405,2395,2405,2395,5502
20250508,090600,68847405,2395,2395,2400,2390,5842
20250508,090500,54838450,2400,2390,2400,2385,3442
20250508,090400,46598790,2400,2395,2400,2390,2721
20250508,090300,40084235,2400,2405,2410,2395,3885
20250508,090200,30753220,2405,2387,2405,2387,4589
20250508,090100,19763610,2390,2395,2395,2380,1993
20250508,090000,15003385,2390,2400,2405,2385,6253