stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,192400,1282198326,2280,2280,2280,2280,18793
20250509,192300,1282198326,2280,2280,2280,2280,0
20250509,192200,1282198326,2280,2280,2280,2280,0
20250509,192100,1282198326,2280,2280,2280,2280,0
20250509,192000,1282198326,2280,2280,2280,2280,0
20250509,191900,1282198326,2280,2280,2280,2280,0
20250509,191800,1282198326,2280,2280,2280,2280,0
20250509,191700,1282198326,2280,2280,2280,2280,0
20250509,191600,1282198326,2280,2280,2280,2280,0
20250509,191500,1282198326,2280,2280,2280,2280,0
20250509,191400,1282198326,2280,2280,2280,2280,0
20250509,191300,1282198326,2280,2280,2280,2280,0
20250509,191200,1282198326,2280,2280,2280,2280,0
20250509,191100,1282198326,2280,2280,2280,2280,0
20250509,191000,1282198326,2280,2280,2280,2280,0
20250509,190900,1282198326,2280,2280,2280,2280,0
20250509,190800,1282198326,2280,2280,2280,2280,0
20250509,190700,1282198326,2280,2280,2280,2280,0
20250509,190600,1282198326,2280,2280,2280,2280,0
20250509,190500,1282198326,2280,2280,2280,2280,0
20250509,190400,1282198326,2280,2280,2280,2280,0
20250509,190300,1282198326,2280,2280,2280,2280,0
20250509,190200,1282198326,2280,2280,2280,2280,0
20250509,190100,1282198326,2280,2280,2280,2280,0
20250509,190000,1282198326,2280,2280,2280,2280,0
20250509,185900,1282198326,2280,2280,2280,2280,0
20250509,185800,1282198326,2280,2280,2280,2280,0
20250509,185700,1282198326,2280,2280,2280,2280,0
20250509,185600,1282198326,2280,2280,2280,2280,0
20250509,185500,1282198326,2280,2280,2280,2280,0
20250509,185400,1282198326,2280,2280,2280,2280,18793
20250509,185300,1282198326,2280,2280,2280,2280,0
20250509,185200,1282198326,2280,2280,2280,2280,0
20250509,185100,1282198326,2280,2280,2280,2280,0
20250509,185000,1282198326,2280,2280,2280,2280,0
20250509,184900,1282198326,2280,2280,2280,2280,0
20250509,184800,1282198326,2280,2280,2280,2280,0
20250509,184700,1282198326,2280,2280,2280,2280,0
20250509,184600,1282198326,2280,2280,2280,2280,0
20250509,184500,1282198326,2280,2280,2280,2280,0
20250509,184400,1282198326,2280,2280,2280,2280,0
20250509,184300,1282198326,2280,2280,2280,2280,0
20250509,184200,1282198326,2280,2280,2280,2280,0
20250509,184100,1282198326,2280,2280,2280,2280,0
20250509,184000,1282198326,2280,2280,2280,2280,0
20250509,183900,1282198326,2280,2280,2280,2280,0
20250509,183800,1282198326,2280,2280,2280,2280,0
20250509,183700,1282198326,2280,2280,2280,2280,0
20250509,183600,1282198326,2280,2280,2280,2280,0
20250509,183500,1282198326,2280,2280,2280,2280,0
20250509,183400,1282198326,2280,2280,2280,2280,0
20250509,183300,1282198326,2280,2280,2280,2280,0
20250509,183200,1282198326,2280,2280,2280,2280,0
20250509,183100,1282198326,2280,2280,2280,2280,0
20250509,183000,1282198326,2280,2280,2280,2280,0
20250509,182900,1282198326,2280,2280,2280,2280,0
20250509,182800,1282198326,2280,2280,2280,2280,0
20250509,182700,1282198326,2280,2280,2280,2280,0
20250509,182600,1282198326,2280,2280,2280,2280,0
20250509,182500,1282198326,2280,2280,2280,2280,0
20250509,182400,1282198326,2280,2280,2280,2280,18793
20250509,182300,1282198326,2280,2280,2280,2280,0
20250509,182200,1282198326,2280,2280,2280,2280,0
20250509,182100,1282198326,2280,2280,2280,2280,0
20250509,182000,1282198326,2280,2280,2280,2280,0
20250509,181900,1282198326,2280,2280,2280,2280,0
20250509,181800,1282198326,2280,2280,2280,2280,0
20250509,181700,1282198326,2280,2280,2280,2280,0
20250509,181600,1282198326,2280,2280,2280,2280,0
20250509,181500,1282198326,2280,2280,2280,2280,0
20250509,181400,1282198326,2280,2280,2280,2280,0
20250509,181300,1282198326,2280,2280,2280,2280,0
20250509,181200,1282198326,2280,2280,2280,2280,0
20250509,181100,1282198326,2280,2280,2280,2280,0
20250509,181000,1282198326,2280,2280,2280,2280,0
20250509,180900,1282198326,2280,2280,2280,2280,0
20250509,180800,1282198326,2280,2280,2280,2280,0
20250509,180700,1282198326,2280,2280,2280,2280,0
20250509,180600,1282198326,2280,2280,2280,2280,0
20250509,180500,1282198326,2280,2280,2280,2280,0
20250509,180400,1282198326,2280,2280,2280,2280,0
20250509,180300,1282198326,2280,2280,2280,2280,0
20250509,180200,1282198326,2280,2280,2280,2280,0
20250509,180100,1282198326,2280,2280,2280,2280,0
20250509,180000,1282198326,2280,2280,2280,2280,0
20250509,175900,1282198326,2280,2280,2280,2280,0
20250509,175800,1282198326,2280,2280,2280,2280,0
20250509,175700,1282198326,2280,2280,2280,2280,0
20250509,175600,1282198326,2280,2280,2280,2280,0
20250509,175500,1282198326,2280,2280,2280,2280,0
20250509,175400,1282198326,2280,2280,2280,2280,18793
20250509,175300,1282198326,2280,2280,2280,2280,0
20250509,175200,1282198326,2280,2280,2280,2280,0
20250509,175100,1282198326,2280,2280,2280,2280,0
20250509,175000,1282198326,2280,2280,2280,2280,0
20250509,174900,1282198326,2280,2280,2280,2280,0
20250509,174800,1282198326,2280,2280,2280,2280,0
20250509,174700,1282198326,2280,2280,2280,2280,0
20250509,174600,1282198326,2280,2280,2280,2280,0
20250509,174500,1282198326,2280,2280,2280,2280,0
20250509,174400,1282198326,2280,2280,2280,2280,0
20250509,174300,1282198326,2280,2280,2280,2280,0
20250509,174200,1282198326,2280,2280,2280,2280,0
20250509,174100,1282198326,2280,2280,2280,2280,0
20250509,174000,1282198326,2280,2280,2280,2280,0
20250509,173900,1282198326,2280,2280,2280,2280,0
20250509,173800,1282198326,2280,2280,2280,2280,0
20250509,173700,1282198326,2280,2280,2280,2280,0
20250509,173600,1282198326,2280,2280,2280,2280,0
20250509,173500,1282198326,2280,2280,2280,2280,0
20250509,173400,1282198326,2280,2280,2280,2280,0
20250509,173300,1282198326,2280,2280,2280,2280,0
20250509,173200,1282198326,2280,2280,2280,2280,0
20250509,173100,1282198326,2280,2280,2280,2280,0
20250509,173000,1282198326,2280,2280,2280,2280,0
20250509,172900,1282198326,2280,2280,2280,2280,0
20250509,172800,1282198326,2280,2280,2280,2280,0
20250509,172700,1282198326,2280,2280,2280,2280,0
20250509,172600,1282198326,2280,2280,2280,2280,0
20250509,172500,1282198326,2280,2280,2280,2280,0
20250509,172400,1282198326,2280,2280,2280,2280,18793
20250509,172300,1282198326,2280,2280,2280,2280,0
20250509,172200,1282198326,2280,2280,2280,2280,0
20250509,172100,1282198326,2280,2280,2280,2280,0
20250509,172000,1282198326,2280,2280,2280,2280,0
20250509,171900,1282198326,2280,2280,2280,2280,0
20250509,171800,1282198326,2280,2280,2280,2280,0
20250509,171700,1282198326,2280,2280,2280,2280,0
20250509,171600,1282198326,2280,2280,2280,2280,0
20250509,171500,1282198326,2280,2280,2280,2280,0
20250509,171400,1282198326,2280,2280,2280,2280,0
20250509,171300,1282198326,2280,2280,2280,2280,0
20250509,171200,1282198326,2280,2280,2280,2280,0
20250509,171100,1282198326,2280,2280,2280,2280,0
20250509,171000,1282198326,2280,2280,2280,2280,0
20250509,170900,1282198326,2280,2280,2280,2280,0
20250509,170800,1282198326,2280,2280,2280,2280,0
20250509,170700,1282198326,2280,2280,2280,2280,0
20250509,170600,1282198326,2280,2280,2280,2280,0
20250509,170500,1282198326,2280,2280,2280,2280,0
20250509,170400,1282198326,2280,2280,2280,2280,0
20250509,170300,1282198326,2280,2280,2280,2280,0
20250509,170200,1282198326,2280,2280,2280,2280,0
20250509,170100,1282198326,2280,2280,2280,2280,0
20250509,170000,1282198326,2280,2280,2280,2280,0
20250509,165900,1282198326,2280,2280,2280,2280,0
20250509,165800,1282198326,2280,2280,2280,2280,0
20250509,165700,1282198326,2280,2280,2280,2280,0
20250509,165600,1282198326,2280,2280,2280,2280,0
20250509,165500,1282198326,2280,2280,2280,2280,0
20250509,165400,1282198326,2280,2280,2280,2280,18793
20250509,165300,1282198326,2280,2280,2280,2280,0
20250509,165200,1282198326,2280,2280,2280,2280,0
20250509,165100,1282198326,2280,2280,2280,2280,0
20250509,165000,1282198326,2280,2280,2280,2280,0
20250509,164900,1282198326,2280,2280,2280,2280,0
20250509,164800,1282198326,2280,2280,2280,2280,0
20250509,164700,1282198326,2280,2280,2280,2280,0
20250509,164600,1282198326,2280,2280,2280,2280,0
20250509,164500,1282198326,2280,2280,2280,2280,0
20250509,164400,1282198326,2280,2280,2280,2280,0
20250509,164300,1282198326,2280,2280,2280,2280,0
20250509,164200,1282198326,2280,2280,2280,2280,0
20250509,164100,1282198326,2280,2280,2280,2280,0
20250509,164000,1282198326,2280,2280,2280,2280,0
20250509,163900,1282198326,2280,2280,2280,2280,0
20250509,163800,1282198326,2280,2280,2280,2280,0
20250509,163700,1282198326,2280,2280,2280,2280,0
20250509,163600,1282198326,2280,2280,2280,2280,0
20250509,163500,1282198326,2280,2280,2280,2280,0
20250509,163400,1282198326,2280,2280,2280,2280,0
20250509,163300,1282198326,2280,2280,2280,2280,0
20250509,163200,1282198326,2280,2280,2280,2280,0
20250509,163100,1282198326,2280,2280,2280,2280,0
20250509,163000,1282198326,2280,2280,2280,2280,0
20250509,162900,1282198326,2280,2280,2280,2280,0
20250509,162800,1282198326,2280,2280,2280,2280,0
20250509,162700,1282198326,2280,2280,2280,2280,0
20250509,162600,1282198326,2280,2280,2280,2280,0
20250509,162500,1282198326,2280,2280,2280,2280,0
20250509,162400,1282198326,2280,2280,2280,2280,18793
20250509,162300,1282198326,2280,2280,2280,2280,0
20250509,162200,1282198326,2280,2280,2280,2280,0
20250509,162100,1282198326,2280,2280,2280,2280,0
20250509,162000,1282198326,2280,2280,2280,2280,0
20250509,161900,1282198326,2280,2280,2280,2280,0
20250509,161800,1282198326,2280,2280,2280,2280,0
20250509,161700,1282198326,2280,2280,2280,2280,0
20250509,161600,1282198326,2280,2280,2280,2280,0
20250509,161500,1282198326,2280,2280,2280,2280,0
20250509,161400,1282198326,2280,2280,2280,2280,0
20250509,161300,1282198326,2280,2280,2280,2280,0
20250509,161200,1282198326,2280,2280,2280,2280,0
20250509,161100,1282198326,2280,2280,2280,2280,0
20250509,161000,1282198326,2280,2280,2280,2280,0
20250509,160900,1282198326,2280,2280,2280,2280,0
20250509,160800,1282198326,2280,2280,2280,2280,0
20250509,160700,1282198326,2280,2280,2280,2280,0
20250509,160600,1282198326,2280,2280,2280,2280,0
20250509,160500,1282198326,2280,2280,2280,2280,0
20250509,160400,1282198326,2280,2280,2280,2280,0
20250509,160300,1282198326,2280,2280,2280,2280,0
20250509,160200,1282198326,2280,2280,2280,2280,0
20250509,160100,1282198326,2280,2280,2280,2280,0
20250509,160000,1282198326,2280,2280,2280,2280,0
20250509,155900,1282198326,2280,2280,2280,2280,0
20250509,155800,1282198326,2280,2280,2280,2280,0
20250509,155700,1282198326,2280,2280,2280,2280,0
20250509,155600,1282198326,2280,2280,2280,2280,0
20250509,155500,1282198326,2280,2280,2280,2280,0
20250509,155400,1282198326,2280,2280,2280,2280,18793
20250509,155300,1282198326,2280,2280,2280,2280,0
20250509,155200,1282198326,2280,2280,2280,2280,0
20250509,155100,1282198326,2280,2280,2280,2280,0
20250509,155000,1282198326,2280,2280,2280,2280,0
20250509,154900,1282198326,2280,2280,2280,2280,0
20250509,154800,1282198326,2280,2280,2280,2280,0
20250509,154700,1282198326,2280,2280,2280,2280,0
20250509,154600,1282198326,2280,2280,2280,2280,0
20250509,154500,1282198326,2280,2280,2280,2280,0
20250509,154400,1282198326,2280,2280,2280,2280,0
20250509,154300,1282198326,2280,2280,2280,2280,0
20250509,154200,1282198326,2280,2280,2280,2280,0
20250509,154100,1282198326,2280,2280,2280,2280,0
20250509,154000,1282198326,2280,2280,2280,2280,0
20250509,153900,1282198326,2280,2280,2280,2280,0
20250509,153800,1282198326,2280,2280,2280,2280,0
20250509,153700,1282198326,2280,2280,2280,2280,0
20250509,153600,1282198326,2280,2280,2280,2280,0
20250509,153500,1282198326,2280,2280,2280,2280,0
20250509,153400,1282198326,2280,2280,2280,2280,0
20250509,153300,1282198326,2280,2280,2280,2280,0
20250509,153200,1282198326,2280,2280,2280,2280,0
20250509,153100,1282198326,2280,2280,2280,2280,0
20250509,153000,1282198326,2280,2280,2280,2280,18793
20250509,152900,1239350286,2285,2285,2285,2285,0
20250509,152800,1239350286,2285,2285,2285,2285,0
20250509,152700,1239350286,2285,2285,2285,2285,0
20250509,152600,1239350286,2285,2285,2285,2285,0
20250509,152500,1239350286,2285,2285,2285,2285,0
20250509,152400,1239350286,2285,2285,2285,2285,0
20250509,152300,1239350286,2285,2285,2285,2285,0
20250509,152200,1239350286,2285,2285,2285,2285,0
20250509,152100,1239350286,2285,2285,2285,2285,0
20250509,152000,1239350286,2285,2285,2285,2285,0
20250509,151900,1239350286,2285,2285,2285,2280,740
20250509,151800,1237662281,2285,2285,2290,2280,13513
20250509,151700,1206818456,2285,2290,2290,2285,4702
20250509,151600,1196060811,2285,2295,2295,2285,14715
20250509,151500,1162367596,2300,2300,2300,2295,503
20250509,151400,1161212706,2300,2300,2305,2300,21281
20250509,151300,1112266381,2305,2305,2305,2300,3116
20250509,151200,1105089001,2305,2305,2310,2300,9752
20250509,151100,1082613666,2310,2310,2310,2305,888
20250509,151000,1080564581,2310,2310,2310,2310,1826
20250509,150900,1076346521,2305,2310,2310,2305,1745
20250509,150800,1072324041,2310,2310,2310,2305,920
20250509,150700,1070203386,2310,2310,2310,2310,6
20250509,150600,1070189526,2310,2310,2310,2310,2
20250509,150500,1070184906,2310,2310,2310,2310,1500
20250509,150400,1066719906,2305,2305,2305,2305,912
20250509,150300,1064617746,2310,2310,2310,2310,0
20250509,150200,1064617746,2310,2310,2310,2310,63
20250509,150100,1064472216,2310,2310,2310,2310,436
20250509,150000,1063465056,2310,2315,2315,2310,1108
20250509,145900,1060905126,2310,2310,2310,2310,2965
20250509,145800,1054055976,2310,2310,2310,2310,50
20250509,145700,1053940476,2310,2305,2310,2305,92
20250509,145600,1053727966,2310,2310,2310,2310,0
20250509,145500,1053727966,2310,2310,2310,2310,20
20250509,145400,1053681766,2310,2310,2310,2310,20
20250509,145300,1053635566,2310,2310,2310,2310,39
20250509,145200,1053545476,2310,2310,2310,2310,100
20250509,145100,1053314476,2310,2305,2310,2305,274
20250509,145000,1052682886,2305,2305,2305,2305,0
20250509,144900,1052682886,2305,2305,2305,2305,43
20250509,144800,1052583771,2305,2305,2305,2305,0
20250509,144700,1052583771,2305,2305,2310,2305,64
20250509,144600,1052436246,2310,2310,2310,2310,6
20250509,144500,1052422386,2310,2300,2310,2300,4503
20250509,144400,1042062956,2300,2300,2300,2300,195
20250509,144300,1041614456,2300,2300,2300,2300,8324
20250509,144200,1022469256,2300,2305,2305,2300,41
20250509,144100,1022374951,2305,2305,2305,2305,0
20250509,144000,1022374951,2305,2305,2305,2300,2689
20250509,143900,1016189091,2305,2300,2305,2300,110
20250509,143800,1015935546,2305,2300,2305,2300,66
20250509,143700,1015783716,2300,2300,2300,2300,131
20250509,143600,1015482416,2300,2305,2305,2300,7612
20250509,143500,997954221,2310,2305,2310,2305,4581
20250509,143400,987395011,2305,2300,2305,2300,4442
20250509,143300,977178406,2305,2305,2305,2300,14488
20250509,143200,943854656,2305,2305,2305,2305,2148
20250509,143100,938903516,2305,2305,2305,2305,4934
20250509,143000,927530646,2305,2315,2315,2305,11466
20250509,142900,901075361,2310,2310,2310,2310,0
20250509,142800,901075361,2310,2315,2315,2310,2
20250509,142700,901070736,2315,2315,2315,2315,0
20250509,142600,901070736,2315,2315,2315,2315,14
20250509,142500,901038326,2310,2310,2310,2310,500
20250509,142400,899883326,2320,2315,2320,2315,301
20250509,142300,899186506,2320,2320,2320,2320,1
20250509,142200,899184186,2315,2315,2315,2315,602
20250509,142100,897790556,2320,2320,2320,2320,0
20250509,142000,897790556,2320,2320,2320,2320,0
20250509,141900,897790556,2320,2320,2320,2320,100
20250509,141800,897558556,2310,2315,2315,2310,51
20250509,141700,897440711,2320,2320,2320,2320,11
20250509,141600,897415191,2315,2310,2320,2310,989
20250509,141500,895126271,2315,2315,2320,2315,622
20250509,141400,893686276,2315,2315,2315,2315,135
20250509,141300,893373751,2305,2310,2310,2305,675
20250509,141200,891814506,2310,2310,2310,2310,2258
20250509,141100,886598526,2320,2320,2320,2320,32
20250509,141000,886524286,2320,2310,2320,2310,1004
20250509,140900,884205006,2320,2320,2320,2320,0
20250509,140800,884205006,2320,2320,2320,2315,1009
20250509,140700,881869161,2320,2315,2320,2315,1242
20250509,140600,878993836,2315,2310,2315,2310,3773
20250509,140500,870278156,2310,2305,2310,2305,1600
20250509,140400,866584156,2310,2310,2310,2310,8
20250509,140300,866565676,2310,2305,2310,2305,2878
20250509,140200,859931866,2305,2305,2305,2305,2254
20250509,140100,854736396,2305,2310,2310,2305,99
20250509,140000,854508051,2310,2310,2310,2310,1
20250509,135900,854505741,2305,2305,2305,2305,410
20250509,135800,853560691,2310,2310,2310,2310,2
20250509,135700,853556071,2310,2305,2310,2305,2076
20250509,135600,848770886,2310,2305,2310,2305,21
20250509,135500,848722476,2305,2305,2305,2305,10928
20250509,135400,823533436,2305,2305,2305,2305,2218
20250509,135300,818420946,2305,2310,2310,2305,564
20250509,135200,817119726,2310,2310,2310,2305,201
20250509,135100,816655421,2310,2310,2310,2305,4706
20250509,135000,805787506,2310,2315,2315,2310,8427
20250509,134900,786320536,2315,2315,2315,2310,7243
20250509,134800,769565686,2320,2320,2320,2320,0
20250509,134700,769565686,2320,2320,2320,2320,4543
20250509,134600,759025926,2325,2325,2325,2325,0
20250509,134500,759025926,2325,2325,2325,2325,3
20250509,134400,759018951,2325,2325,2325,2325,18
20250509,134300,758977101,2325,2325,2325,2320,2211
20250509,134200,753847476,2325,2325,2325,2325,56
20250509,134100,753717276,2325,2330,2330,2325,584
20250509,134000,752359456,2330,2330,2330,2330,0
20250509,133900,752359456,2330,2330,2330,2330,10
20250509,133800,752336156,2330,2330,2330,2325,10
20250509,133700,752312896,2330,2330,2330,2330,10
20250509,133600,752289596,2330,2330,2330,2330,0
20250509,133500,752289596,2330,2330,2330,2330,0
20250509,133400,752289596,2330,2330,2330,2330,0
20250509,133300,752289596,2330,2330,2330,2325,117
20250509,133200,752017492,2325,2330,2330,2325,2754
20250509,133100,745603017,2335,2335,2335,2335,44
20250509,133000,745500277,2335,2335,2335,2335,1523
20250509,132900,741944072,2340,2340,2340,2340,105
20250509,132800,741698372,2340,2335,2340,2335,1410
20250509,132700,738399972,2340,2340,2340,2340,21
20250509,132600,738350832,2330,2340,2340,2330,2700
20250509,132500,732034522,2340,2330,2340,2330,1304
20250509,132400,728994677,2340,2340,2340,2340,32
20250509,132300,728919797,2340,2335,2340,2335,20
20250509,132200,728873092,2335,2335,2335,2335,0
20250509,132100,728873092,2335,2335,2340,2335,31
20250509,132000,728800702,2335,2335,2340,2335,202
20250509,131900,728329027,2335,2330,2335,2330,90
20250509,131800,728119297,2335,2335,2335,2335,0
20250509,131700,728119297,2335,2335,2335,2335,542
20250509,131600,726853727,2335,2335,2335,2335,20
20250509,131500,726807027,2335,2335,2335,2335,111
20250509,131400,726547842,2335,2335,2335,2335,0
20250509,131300,726547842,2335,2335,2335,2335,370
20250509,131200,725683892,2335,2335,2335,2335,32
20250509,131100,725609172,2335,2340,2340,2335,3079
20250509,131000,718419687,2340,2340,2340,2340,0
20250509,130900,718419687,2340,2340,2340,2340,0
20250509,130800,718419687,2340,2340,2340,2340,3
20250509,130700,718412667,2335,2335,2335,2335,64
20250509,130600,718263227,2340,2340,2340,2340,0
20250509,130500,718263227,2340,2332,2340,2332,1879
20250509,130400,713875988,2332,2332,2332,2332,1119
20250509,130300,711266480,2332,2332,2332,2332,3
20250509,130200,711259484,2330,2330,2330,2330,0
20250509,130100,711259484,2330,2330,2330,2330,203
20250509,130000,710786494,2332,2330,2332,2330,141
20250509,125900,710457962,2330,2327,2330,2327,557
20250509,125800,709160989,2327,2325,2327,2325,64
20250509,125700,709012187,2327,2327,2330,2327,534
20250509,125600,707769203,2327,2327,2327,2327,1
20250509,125500,707766876,2327,2327,2327,2325,405
20250509,125400,706825141,2327,2330,2330,2327,69
20250509,125300,706664527,2335,2335,2335,2335,4
20250509,125200,706655187,2335,2327,2335,2325,2847
20250509,125100,700025587,2327,2332,2335,2327,1329
20250509,125000,696925932,2335,2335,2335,2335,1
20250509,124900,696923597,2335,2330,2335,2330,1081
20250509,124800,694404302,2325,2330,2330,2325,14
20250509,124700,694371687,2330,2330,2335,2330,312
20250509,124600,693644722,2330,2330,2330,2330,201
20250509,124500,693176392,2330,2327,2330,2327,891
20250509,124400,691101982,2330,2330,2330,2330,0
20250509,124300,691101982,2330,2330,2330,2322,1250
20250509,124200,688197160,2330,2325,2330,2325,440
20250509,124100,687174155,2330,2330,2330,2330,0
20250509,124000,687174155,2330,2330,2330,2330,0
20250509,123900,687174155,2330,2325,2330,2325,41
20250509,123800,687078825,2330,2330,2330,2330,101
20250509,123700,686843495,2330,2325,2330,2325,259
20250509,123600,686241275,2330,2330,2330,2325,21
20250509,123500,686192395,2330,2330,2330,2330,6
20250509,123400,686178415,2330,2327,2330,2327,503
20250509,123300,685006608,2327,2327,2327,2327,10
20250509,123200,684983338,2327,2327,2327,2327,0
20250509,123100,684983338,2327,2327,2327,2327,1
20250509,123000,684981011,2325,2325,2325,2325,110
20250509,122900,684725261,2325,2325,2325,2325,20
20250509,122800,684678761,2320,2320,2320,2320,890
20250509,122700,682613961,2320,2325,2325,2320,1249
20250509,122600,679714401,2325,2325,2325,2325,144
20250509,122500,679379601,2325,2325,2325,2325,100
20250509,122400,679147101,2325,2325,2325,2325,0
20250509,122300,679147101,2325,2325,2325,2325,617
20250509,122200,677712576,2325,2325,2325,2325,1
20250509,122100,677710251,2320,2325,2325,2320,3114
20250509,122000,670474551,2330,2330,2330,2330,0
20250509,121900,670474551,2330,2330,2330,2330,0
20250509,121800,670474551,2330,2330,2330,2330,2281
20250509,121700,665159821,2330,2330,2330,2330,174
20250509,121600,664754401,2330,2335,2335,2330,508
20250509,121500,663570701,2335,2335,2335,2335,0
20250509,121400,663570701,2335,2330,2335,2330,26
20250509,121300,663510116,2335,2335,2335,2335,0
20250509,121200,663510116,2335,2335,2335,2335,10
20250509,121100,663486766,2335,2335,2335,2335,0
20250509,121000,663486766,2335,2335,2335,2335,2
20250509,120900,663482096,2335,2335,2335,2335,1
20250509,120800,663479761,2335,2335,2335,2335,0
20250509,120700,663479761,2335,2335,2335,2335,7
20250509,120600,663463416,2335,2335,2335,2335,7
20250509,120500,663447071,2335,2340,2340,2335,2692
20250509,120400,657149801,2340,2335,2340,2335,121
20250509,120300,656867261,2340,2340,2340,2340,0
20250509,120200,656867261,2340,2340,2340,2340,120
20250509,120100,656586461,2340,2340,2340,2340,0
20250509,120000,656586461,2340,2335,2340,2335,4
20250509,115900,656577111,2340,2340,2340,2335,3
20250509,115800,656570096,2340,2335,2340,2335,400
20250509,115700,655636091,2340,2340,2340,2340,6
20250509,115600,655622051,2335,2335,2335,2335,347
20250509,115500,654811806,2335,2340,2340,2335,15
20250509,115400,654776776,2340,2335,2340,2335,55
20250509,115300,654648346,2335,2335,2335,2335,485
20250509,115200,653515871,2335,2340,2340,2335,63
20250509,115100,653368506,2340,2340,2340,2340,412
20250509,115000,652404426,2340,2340,2340,2340,0
20250509,114900,652404426,2340,2335,2340,2330,617
20250509,114800,650965156,2340,2335,2340,2335,2009
20250509,114700,646274136,2335,2335,2335,2335,39
20250509,114600,646183071,2335,2335,2335,2335,0
20250509,114500,646183071,2335,2332,2335,2332,2
20250509,114400,646178404,2335,2335,2335,2335,5
20250509,114300,646166729,2335,2335,2335,2335,0
20250509,114200,646166729,2335,2335,2335,2335,42
20250509,114100,646068659,2335,2335,2335,2332,1383
20250509,114000,642840290,2335,2335,2335,2335,0
20250509,113900,642840290,2335,2330,2335,2330,1467
20250509,113800,639415455,2330,2330,2330,2330,630
20250509,113700,637947555,2330,2330,2330,2330,222
20250509,113600,637430295,2330,2330,2330,2330,0
20250509,113500,637430295,2330,2325,2330,2325,301
20250509,113400,636728970,2330,2325,2330,2325,68
20250509,113300,636570865,2320,2325,2325,2320,1600
20250509,113200,632856230,2330,2330,2330,2330,0
20250509,113100,632856230,2330,2330,2330,2330,50
20250509,113000,632739730,2330,2330,2330,2325,1100
20250509,112900,630181730,2330,2330,2330,2330,3040
20250509,112800,623098530,2330,2330,2330,2330,50
20250509,112700,622982030,2330,2330,2330,2330,28
20250509,112600,622916790,2330,2325,2330,2325,611
20250509,112500,621496205,2325,2325,2325,2325,441
20250509,112400,620470880,2325,2325,2325,2325,50
20250509,112300,620354630,2325,2320,2325,2320,250
20250509,112200,619774615,2320,2320,2320,2320,50
20250509,112100,619658615,2320,2320,2320,2320,1
20250509,112000,619656295,2315,2315,2315,2315,2015
20250509,111900,614991570,2320,2325,2325,2320,12
20250509,111800,614963680,2325,2320,2325,2320,792
20250509,111700,613126225,2320,2320,2320,2320,0
20250509,111600,613126225,2320,2310,2320,2310,388
20250509,111500,612229935,2320,2320,2320,2320,0
20250509,111400,612229935,2320,2320,2325,2310,4531
20250509,111300,601739235,2325,2320,2325,2320,350
20250509,111200,600927205,2315,2315,2315,2315,4
20250509,111100,600917945,2325,2325,2325,2325,0
20250509,111000,600917945,2325,2325,2325,2325,0
20250509,110900,600917945,2325,2325,2325,2325,0
20250509,110800,600917945,2325,2315,2330,2315,1605
20250509,110700,597201675,2330,2320,2330,2320,923
20250509,110600,595060305,2330,2330,2330,2330,10
20250509,110500,595037005,2330,2330,2330,2330,0
20250509,110400,595037005,2330,2320,2330,2320,1646
20250509,110300,591218185,2330,2330,2330,2330,2
20250509,110200,591213525,2330,2330,2330,2330,864
20250509,110100,589200405,2330,2320,2330,2320,45
20250509,110000,589095985,2320,2320,2320,2320,30
20250509,105900,589026385,2330,2330,2330,2330,0
20250509,105800,589026385,2330,2330,2330,2330,1
20250509,105700,589024055,2320,2320,2320,2320,400
20250509,105600,588096055,2330,2320,2330,2320,2071
20250509,105500,583290975,2330,2330,2330,2325,504
20250509,105400,582119160,2325,2325,2325,2325,221
20250509,105300,581605335,2325,2330,2330,2325,12
20250509,105200,581577425,2330,2330,2330,2325,17
20250509,105100,581537865,2325,2325,2330,2325,501
20250509,105000,580373035,2325,2325,2325,2325,100
20250509,104900,580140535,2325,2325,2325,2325,43
20250509,104800,580040560,2325,2325,2325,2310,13356
20250509,104700,549101970,2325,2325,2330,2320,3043
20250509,104600,542031615,2325,2325,2325,2325,82
20250509,104500,541840965,2325,2325,2325,2325,5009
20250509,104400,530195040,2335,2330,2335,2330,3515
20250509,104300,522005080,2330,2330,2330,2330,8
20250509,104200,521986440,2335,2330,2335,2330,1027
20250509,104100,519593395,2335,2330,2335,2330,101
20250509,104000,519357565,2335,2335,2335,2335,11
20250509,103900,519331880,2335,2335,2335,2335,101
20250509,103800,519096045,2330,2335,2335,2330,206
20250509,103700,518615050,2335,2335,2335,2335,541
20250509,103600,517351815,2330,2330,2330,2330,50
20250509,103500,517235315,2335,2335,2335,2335,2
20250509,103400,517230645,2330,2335,2335,2330,9
20250509,103300,517209665,2330,2330,2335,2330,2711
20250509,103200,510893030,2330,2330,2335,2330,1812
20250509,103100,506671065,2335,2330,2335,2330,77
20250509,103000,506491650,2335,2335,2335,2335,260
20250509,102900,505884550,2340,2340,2340,2340,0
20250509,102800,505884550,2340,2340,2340,2340,0
20250509,102700,505884550,2340,2340,2340,2340,0
20250509,102600,505884550,2340,2340,2340,2340,440
20250509,102500,504854950,2340,2330,2340,2330,17
20250509,102400,504815330,2345,2345,2345,2345,0
20250509,102300,504815330,2345,2330,2345,2330,613
20250509,102200,503387025,2330,2330,2330,2330,2554
20250509,102100,497436205,2345,2345,2345,2345,0
20250509,102000,497436205,2345,2340,2345,2340,427
20250509,101900,496435140,2340,2330,2340,2330,1071
20250509,101800,493930000,2330,2335,2335,2330,1030
20250509,101700,491525105,2345,2340,2345,2335,1505
20250509,101600,488003400,2340,2340,2340,2340,6
20250509,101500,487989360,2335,2340,2340,2335,379
20250509,101400,487104390,2340,2330,2340,2330,1406
20250509,101300,483827130,2335,2335,2335,2335,8
20250509,101200,483808450,2335,2345,2345,2330,2528
20250509,101100,477907990,2340,2340,2345,2340,1982
20250509,101000,473270105,2350,2345,2350,2345,260
20250509,100900,472660395,2350,2350,2350,2350,0
20250509,100800,472660395,2350,2345,2350,2340,2825
20250509,100700,466037220,2345,2342,2345,2340,1467
20250509,100600,462602239,2345,2345,2345,2345,100
20250509,100500,462367739,2345,2345,2345,2345,200
20250509,100400,461898739,2345,2345,2345,2345,14
20250509,100300,461865909,2340,2340,2340,2340,2399
20250509,100200,456252249,2350,2350,2350,2350,0
20250509,100100,456252249,2350,2350,2350,2350,3531
20250509,100000,447954399,2350,2340,2350,2340,1089
20250509,095900,445406129,2340,2340,2340,2340,93
20250509,095800,445188509,2350,2345,2350,2340,1716
20250509,095700,441161354,2340,2340,2340,2340,2000
20250509,095600,436481354,2345,2345,2345,2345,16
20250509,095500,436443834,2345,2340,2345,2340,46
20250509,095400,436336189,2335,2335,2335,2335,1
20250509,095300,436333854,2340,2340,2340,2340,2050
20250509,095200,431536854,2345,2345,2345,2345,1
20250509,095100,431534509,2345,2340,2345,2340,43
20250509,095000,431433884,2340,2345,2345,2340,81
20250509,094900,431244199,2340,2345,2345,2340,3102
20250509,094800,423976374,2345,2350,2355,2345,2260
20250509,094700,418665374,2345,2335,2345,2335,201
20250509,094600,418194044,2350,2340,2350,2335,2214
20250509,094500,413006734,2345,2332,2345,2332,816
20250509,094400,411101517,2332,2330,2332,2330,1105
20250509,094300,408526857,2330,2337,2337,2330,6313
20250509,094200,393787497,2335,2337,2337,2335,704
20250509,094100,392143649,2335,2342,2342,2335,822
20250509,094000,390220935,2340,2340,2340,2340,3
20250509,093900,390213915,2340,2340,2340,2340,273
20250509,093800,389575095,2340,2340,2340,2340,1655
20250509,093700,385702395,2340,2340,2340,2340,1407
20250509,093600,382410015,2340,2350,2355,2340,8970
20250509,093500,361379645,2355,2355,2360,2355,488
20250509,093400,360230390,2360,2355,2360,2355,120
20250509,093300,359947480,2360,2350,2360,2350,1612
20250509,093200,356151455,2355,2355,2355,2355,0
20250509,093100,356151455,2355,2350,2355,2350,9
20250509,093000,356130300,2355,2355,2355,2355,51
20250509,092900,356010195,2345,2350,2355,2345,1241
20250509,092800,353096410,2350,2355,2355,2345,1808
20250509,092700,348851300,2350,2350,2350,2350,103
20250509,092600,348609250,2350,2360,2360,2350,1463
20250509,092500,345168990,2360,2360,2360,2350,2879
20250509,092400,338402820,2350,2350,2360,2350,1846
20250509,092300,334063650,2350,2360,2360,2350,1346
20250509,092200,330895455,2355,2360,2365,2350,1624
20250509,092100,327063690,2360,2355,2360,2355,1035
20250509,092000,324626260,2360,2360,2360,2360,44
20250509,091900,324522420,2360,2365,2365,2360,1219
20250509,091800,321644130,2365,2350,2370,2350,14074
20250509,091700,288364180,2360,2350,2360,2350,1960
20250509,091600,283749725,2355,2350,2355,2350,1196
20250509,091500,280939120,2350,2355,2360,2350,1601
20250509,091400,277175320,2360,2350,2360,2350,3140
20250509,091300,269779670,2350,2360,2360,2350,918
20250509,091200,267617570,2355,2340,2360,2335,8282
20250509,091100,248137905,2340,2350,2350,2340,1484
20250509,091000,244665165,2350,2340,2350,2340,3115
20250509,090900,237376035,2350,2345,2350,2345,1418
20250509,090800,234050585,2345,2365,2365,2345,2377
20250509,090700,228463900,2365,2365,2365,2340,6116
20250509,090600,214035100,2370,2340,2375,2340,35393
20250509,090500,130545015,2340,2340,2350,2340,22409
20250509,090400,77998270,2340,2325,2345,2325,11048
20250509,090300,52213385,2330,2325,2335,2325,4626
20250509,090200,41437945,2330,2330,2335,2325,605
20250509,090100,40028465,2330,2330,2330,2325,4329
20250509,090000,29944145,2330,2330,2335,2330,11084