stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250513,192400,1208180815,2330,2330,2330,2330,24408
20250513,192300,1208180815,2330,2330,2330,2330,0
20250513,192200,1208180815,2330,2330,2330,2330,0
20250513,192100,1208180815,2330,2330,2330,2330,0
20250513,192000,1208180815,2330,2330,2330,2330,0
20250513,191900,1208180815,2330,2330,2330,2330,0
20250513,191800,1208180815,2330,2330,2330,2330,0
20250513,191700,1208180815,2330,2330,2330,2330,0
20250513,191600,1208180815,2330,2330,2330,2330,0
20250513,191500,1208180815,2330,2330,2330,2330,0
20250513,191400,1208180815,2330,2330,2330,2330,0
20250513,191300,1208180815,2330,2330,2330,2330,0
20250513,191200,1208180815,2330,2330,2330,2330,0
20250513,191100,1208180815,2330,2330,2330,2330,0
20250513,191000,1208180815,2330,2330,2330,2330,0
20250513,190900,1208180815,2330,2330,2330,2330,0
20250513,190800,1208180815,2330,2330,2330,2330,0
20250513,190700,1208180815,2330,2330,2330,2330,0
20250513,190600,1208180815,2330,2330,2330,2330,0
20250513,190500,1208180815,2330,2330,2330,2330,0
20250513,190400,1208180815,2330,2330,2330,2330,0
20250513,190300,1208180815,2330,2330,2330,2330,0
20250513,190200,1208180815,2330,2330,2330,2330,0
20250513,190100,1208180815,2330,2330,2330,2330,0
20250513,190000,1208180815,2330,2330,2330,2330,0
20250513,185900,1208180815,2330,2330,2330,2330,0
20250513,185800,1208180815,2330,2330,2330,2330,0
20250513,185700,1208180815,2330,2330,2330,2330,0
20250513,185600,1208180815,2330,2330,2330,2330,0
20250513,185500,1208180815,2330,2330,2330,2330,0
20250513,185400,1208180815,2330,2330,2330,2330,24408
20250513,185300,1208180815,2330,2330,2330,2330,0
20250513,185200,1208180815,2330,2330,2330,2330,0
20250513,185100,1208180815,2330,2330,2330,2330,0
20250513,185000,1208180815,2330,2330,2330,2330,0
20250513,184900,1208180815,2330,2330,2330,2330,0
20250513,184800,1208180815,2330,2330,2330,2330,0
20250513,184700,1208180815,2330,2330,2330,2330,0
20250513,184600,1208180815,2330,2330,2330,2330,0
20250513,184500,1208180815,2330,2330,2330,2330,0
20250513,184400,1208180815,2330,2330,2330,2330,0
20250513,184300,1208180815,2330,2330,2330,2330,0
20250513,184200,1208180815,2330,2330,2330,2330,0
20250513,184100,1208180815,2330,2330,2330,2330,0
20250513,184000,1208180815,2330,2330,2330,2330,0
20250513,183900,1208180815,2330,2330,2330,2330,0
20250513,183800,1208180815,2330,2330,2330,2330,0
20250513,183700,1208180815,2330,2330,2330,2330,0
20250513,183600,1208180815,2330,2330,2330,2330,0
20250513,183500,1208180815,2330,2330,2330,2330,0
20250513,183400,1208180815,2330,2330,2330,2330,0
20250513,183300,1208180815,2330,2330,2330,2330,0
20250513,183200,1208180815,2330,2330,2330,2330,0
20250513,183100,1208180815,2330,2330,2330,2330,0
20250513,183000,1208180815,2330,2330,2330,2330,0
20250513,182900,1208180815,2330,2330,2330,2330,0
20250513,182800,1208180815,2330,2330,2330,2330,0
20250513,182700,1208180815,2330,2330,2330,2330,0
20250513,182600,1208180815,2330,2330,2330,2330,0
20250513,182500,1208180815,2330,2330,2330,2330,0
20250513,182400,1208180815,2330,2330,2330,2330,24408
20250513,182300,1208180815,2330,2330,2330,2330,0
20250513,182200,1208180815,2330,2330,2330,2330,0
20250513,182100,1208180815,2330,2330,2330,2330,0
20250513,182000,1208180815,2330,2330,2330,2330,0
20250513,181900,1208180815,2330,2330,2330,2330,0
20250513,181800,1208180815,2330,2330,2330,2330,0
20250513,181700,1208180815,2330,2330,2330,2330,0
20250513,181600,1208180815,2330,2330,2330,2330,0
20250513,181500,1208180815,2330,2330,2330,2330,0
20250513,181400,1208180815,2330,2330,2330,2330,0
20250513,181300,1208180815,2330,2330,2330,2330,0
20250513,181200,1208180815,2330,2330,2330,2330,0
20250513,181100,1208180815,2330,2330,2330,2330,0
20250513,181000,1208180815,2330,2330,2330,2330,0
20250513,180900,1208180815,2330,2330,2330,2330,0
20250513,180800,1208180815,2330,2330,2330,2330,0
20250513,180700,1208180815,2330,2330,2330,2330,0
20250513,180600,1208180815,2330,2330,2330,2330,0
20250513,180500,1208180815,2330,2330,2330,2330,0
20250513,180400,1208180815,2330,2330,2330,2330,0
20250513,180300,1208180815,2330,2330,2330,2330,0
20250513,180200,1208180815,2330,2330,2330,2330,0
20250513,180100,1208180815,2330,2330,2330,2330,0
20250513,180000,1208180815,2330,2330,2330,2330,0
20250513,175900,1208180815,2330,2330,2330,2330,0
20250513,175800,1208180815,2330,2330,2330,2330,0
20250513,175700,1208180815,2330,2330,2330,2330,0
20250513,175600,1208180815,2330,2330,2330,2330,0
20250513,175500,1208180815,2330,2330,2330,2330,0
20250513,175400,1208180815,2330,2330,2330,2330,24408
20250513,175300,1208180815,2330,2330,2330,2330,0
20250513,175200,1208180815,2330,2330,2330,2330,0
20250513,175100,1208180815,2330,2330,2330,2330,0
20250513,175000,1208180815,2330,2330,2330,2330,0
20250513,174900,1208180815,2330,2330,2330,2330,0
20250513,174800,1208180815,2330,2330,2330,2330,0
20250513,174700,1208180815,2330,2330,2330,2330,0
20250513,174600,1208180815,2330,2330,2330,2330,0
20250513,174500,1208180815,2330,2330,2330,2330,0
20250513,174400,1208180815,2330,2330,2330,2330,0
20250513,174300,1208180815,2330,2330,2330,2330,0
20250513,174200,1208180815,2330,2330,2330,2330,0
20250513,174100,1208180815,2330,2330,2330,2330,0
20250513,174000,1208180815,2330,2330,2330,2330,0
20250513,173900,1208180815,2330,2330,2330,2330,0
20250513,173800,1208180815,2330,2330,2330,2330,0
20250513,173700,1208180815,2330,2330,2330,2330,0
20250513,173600,1208180815,2330,2330,2330,2330,0
20250513,173500,1208180815,2330,2330,2330,2330,0
20250513,173400,1208180815,2330,2330,2330,2330,0
20250513,173300,1208180815,2330,2330,2330,2330,0
20250513,173200,1208180815,2330,2330,2330,2330,0
20250513,173100,1208180815,2330,2330,2330,2330,0
20250513,173000,1208180815,2330,2330,2330,2330,0
20250513,172900,1208180815,2330,2330,2330,2330,0
20250513,172800,1208180815,2330,2330,2330,2330,0
20250513,172700,1208180815,2330,2330,2330,2330,0
20250513,172600,1208180815,2330,2330,2330,2330,0
20250513,172500,1208180815,2330,2330,2330,2330,0
20250513,172400,1208180815,2330,2330,2330,2330,24408
20250513,172300,1208180815,2330,2330,2330,2330,0
20250513,172200,1208180815,2330,2330,2330,2330,0
20250513,172100,1208180815,2330,2330,2330,2330,0
20250513,172000,1208180815,2330,2330,2330,2330,0
20250513,171900,1208180815,2330,2330,2330,2330,0
20250513,171800,1208180815,2330,2330,2330,2330,0
20250513,171700,1208180815,2330,2330,2330,2330,0
20250513,171600,1208180815,2330,2330,2330,2330,0
20250513,171500,1208180815,2330,2330,2330,2330,0
20250513,171400,1208180815,2330,2330,2330,2330,0
20250513,171300,1208180815,2330,2330,2330,2330,0
20250513,171200,1208180815,2330,2330,2330,2330,0
20250513,171100,1208180815,2330,2330,2330,2330,0
20250513,171000,1208180815,2330,2330,2330,2330,0
20250513,170900,1208180815,2330,2330,2330,2330,0
20250513,170800,1208180815,2330,2330,2330,2330,0
20250513,170700,1208180815,2330,2330,2330,2330,0
20250513,170600,1208180815,2330,2330,2330,2330,0
20250513,170500,1208180815,2330,2330,2330,2330,0
20250513,170400,1208180815,2330,2330,2330,2330,0
20250513,170300,1208180815,2330,2330,2330,2330,0
20250513,170200,1208180815,2330,2330,2330,2330,0
20250513,170100,1208180815,2330,2330,2330,2330,0
20250513,170000,1208180815,2330,2330,2330,2330,0
20250513,165900,1208180815,2330,2330,2330,2330,0
20250513,165800,1208180815,2330,2330,2330,2330,0
20250513,165700,1208180815,2330,2330,2330,2330,0
20250513,165600,1208180815,2330,2330,2330,2330,0
20250513,165500,1208180815,2330,2330,2330,2330,0
20250513,165400,1208180815,2330,2330,2330,2330,24408
20250513,165300,1208180815,2330,2330,2330,2330,0
20250513,165200,1208180815,2330,2330,2330,2330,0
20250513,165100,1208180815,2330,2330,2330,2330,0
20250513,165000,1208180815,2330,2330,2330,2330,0
20250513,164900,1208180815,2330,2330,2330,2330,0
20250513,164800,1208180815,2330,2330,2330,2330,0
20250513,164700,1208180815,2330,2330,2330,2330,0
20250513,164600,1208180815,2330,2330,2330,2330,0
20250513,164500,1208180815,2330,2330,2330,2330,0
20250513,164400,1208180815,2330,2330,2330,2330,0
20250513,164300,1208180815,2330,2330,2330,2330,0
20250513,164200,1208180815,2330,2330,2330,2330,0
20250513,164100,1208180815,2330,2330,2330,2330,0
20250513,164000,1208180815,2330,2330,2330,2330,0
20250513,163900,1208180815,2330,2330,2330,2330,0
20250513,163800,1208180815,2330,2330,2330,2330,0
20250513,163700,1208180815,2330,2330,2330,2330,0
20250513,163600,1208180815,2330,2330,2330,2330,0
20250513,163500,1208180815,2330,2330,2330,2330,0
20250513,163400,1208180815,2330,2330,2330,2330,0
20250513,163300,1208180815,2330,2330,2330,2330,0
20250513,163200,1208180815,2330,2330,2330,2330,0
20250513,163100,1208180815,2330,2330,2330,2330,0
20250513,163000,1208180815,2330,2330,2330,2330,0
20250513,162900,1208180815,2330,2330,2330,2330,0
20250513,162800,1208180815,2330,2330,2330,2330,0
20250513,162700,1208180815,2330,2330,2330,2330,0
20250513,162600,1208180815,2330,2330,2330,2330,0
20250513,162500,1208180815,2330,2330,2330,2330,0
20250513,162400,1208180815,2330,2330,2330,2330,24408
20250513,162300,1208180815,2330,2330,2330,2330,0
20250513,162200,1208180815,2330,2330,2330,2330,0
20250513,162100,1208180815,2330,2330,2330,2330,0
20250513,162000,1208180815,2330,2330,2330,2330,0
20250513,161900,1208180815,2330,2330,2330,2330,0
20250513,161800,1208180815,2330,2330,2330,2330,0
20250513,161700,1208180815,2330,2330,2330,2330,0
20250513,161600,1208180815,2330,2330,2330,2330,0
20250513,161500,1208180815,2330,2330,2330,2330,0
20250513,161400,1208180815,2330,2330,2330,2330,0
20250513,161300,1208180815,2330,2330,2330,2330,0
20250513,161200,1208180815,2330,2330,2330,2330,0
20250513,161100,1208180815,2330,2330,2330,2330,0
20250513,161000,1208180815,2330,2330,2330,2330,0
20250513,160900,1208180815,2330,2330,2330,2330,0
20250513,160800,1208180815,2330,2330,2330,2330,0
20250513,160700,1208180815,2330,2330,2330,2330,0
20250513,160600,1208180815,2330,2330,2330,2330,0
20250513,160500,1208180815,2330,2330,2330,2330,0
20250513,160400,1208180815,2330,2330,2330,2330,0
20250513,160300,1208180815,2330,2330,2330,2330,0
20250513,160200,1208180815,2330,2330,2330,2330,0
20250513,160100,1208180815,2330,2330,2330,2330,0
20250513,160000,1208180815,2330,2330,2330,2330,0
20250513,155900,1208180815,2330,2330,2330,2330,0
20250513,155800,1208180815,2330,2330,2330,2330,0
20250513,155700,1208180815,2330,2330,2330,2330,0
20250513,155600,1208180815,2330,2330,2330,2330,0
20250513,155500,1208180815,2330,2330,2330,2330,0
20250513,155400,1208180815,2330,2330,2330,2330,24408
20250513,155300,1208180815,2330,2330,2330,2330,0
20250513,155200,1208180815,2330,2330,2330,2330,0
20250513,155100,1208180815,2330,2330,2330,2330,0
20250513,155000,1208180815,2330,2330,2330,2330,0
20250513,154900,1208180815,2330,2330,2330,2330,0
20250513,154800,1208180815,2330,2330,2330,2330,0
20250513,154700,1208180815,2330,2330,2330,2330,0
20250513,154600,1208180815,2330,2330,2330,2330,0
20250513,154500,1208180815,2330,2330,2330,2330,0
20250513,154400,1208180815,2330,2330,2330,2330,0
20250513,154300,1208180815,2330,2330,2330,2330,0
20250513,154200,1208180815,2330,2330,2330,2330,0
20250513,154100,1208180815,2330,2330,2330,2330,0
20250513,154000,1208180815,2330,2330,2330,2330,0
20250513,153900,1208180815,2330,2330,2330,2330,0
20250513,153800,1208180815,2330,2330,2330,2330,0
20250513,153700,1208180815,2330,2330,2330,2330,0
20250513,153600,1208180815,2330,2330,2330,2330,0
20250513,153500,1208180815,2330,2330,2330,2330,0
20250513,153400,1208180815,2330,2330,2330,2330,0
20250513,153300,1208180815,2330,2330,2330,2330,0
20250513,153200,1208180815,2330,2330,2330,2330,0
20250513,153100,1208180815,2330,2330,2330,2330,0
20250513,153000,1208180815,2330,2330,2330,2330,24408
20250513,152900,1151310175,2350,2350,2350,2350,0
20250513,152800,1151310175,2350,2350,2350,2350,0
20250513,152700,1151310175,2350,2350,2350,2350,0
20250513,152600,1151310175,2350,2350,2350,2350,0
20250513,152500,1151310175,2350,2350,2350,2350,0
20250513,152400,1151310175,2350,2350,2350,2350,0
20250513,152300,1151310175,2350,2350,2350,2350,0
20250513,152200,1151310175,2350,2350,2350,2350,0
20250513,152100,1151310175,2350,2350,2350,2350,0
20250513,152000,1151310175,2350,2350,2350,2350,0
20250513,151900,1151310175,2350,2355,2360,2345,5444
20250513,151800,1138493495,2360,2355,2360,2355,202
20250513,151700,1138017285,2360,2355,2360,2355,3
20250513,151600,1138010210,2355,2360,2360,2355,859
20250513,151500,1135985765,2360,2360,2360,2360,1038
20250513,151400,1133536085,2360,2360,2360,2360,500
20250513,151300,1132356085,2360,2360,2360,2360,309
20250513,151200,1131626845,2355,2350,2355,2350,5337
20250513,151100,1119076525,2350,2350,2350,2350,5612
20250513,151000,1105888325,2355,2355,2355,2350,1606
20250513,150900,1102113745,2355,2355,2360,2355,1098
20250513,150800,1099527470,2355,2360,2360,2355,587
20250513,150700,1098145075,2360,2360,2360,2360,64
20250513,150600,1097994035,2360,2360,2360,2360,401
20250513,150500,1097047675,2360,2360,2360,2360,1
20250513,150400,1097045315,2355,2355,2360,2355,3352
20250513,150300,1089151350,2355,2355,2360,2355,15147
20250513,150200,1053457480,2355,2370,2370,2330,72952
20250513,150100,882703455,2370,2370,2370,2370,66
20250513,150000,882547035,2370,2370,2370,2365,91
20250513,145900,882331765,2370,2365,2370,2365,2001
20250513,145800,877599395,2370,2370,2370,2370,281
20250513,145700,876933425,2375,2370,2375,2370,804
20250513,145600,875027915,2370,2370,2370,2370,1051
20250513,145500,872537045,2370,2370,2370,2370,0
20250513,145400,872537045,2370,2365,2370,2360,3594
20250513,145300,864053495,2365,2365,2365,2365,1300
20250513,145200,860978995,2365,2370,2370,2365,2885
20250513,145100,854144965,2360,2370,2370,2360,2325
20250513,145000,848657955,2360,2360,2360,2360,0
20250513,144900,848657955,2360,2360,2360,2360,4647
20250513,144800,837691035,2370,2360,2370,2360,2
20250513,144700,837686305,2370,2365,2370,2365,3800
20250513,144600,828695305,2370,2365,2370,2365,30
20250513,144500,828624350,2375,2365,2375,2365,236
20250513,144400,828066200,2375,2375,2375,2375,31
20250513,144300,827992575,2370,2370,2370,2370,1333
20250513,144200,824833365,2370,2365,2370,2365,341
20250513,144100,824026895,2370,2370,2370,2370,3
20250513,144000,824019785,2365,2370,2370,2365,457
20250513,143900,822938820,2370,2370,2370,2370,10
20250513,143800,822915120,2370,2370,2370,2370,0
20250513,143700,822915120,2370,2370,2370,2370,0
20250513,143600,822915120,2370,2370,2370,2370,3
20250513,143500,822908010,2370,2370,2370,2370,1916
20250513,143400,818367090,2370,2370,2370,2370,0
20250513,143300,818367090,2370,2365,2370,2365,699
20250513,143200,816713945,2365,2365,2365,2365,2
20250513,143100,816709215,2360,2365,2365,2360,740
20250513,143000,814962810,2365,2360,2365,2360,21
20250513,142900,814913245,2370,2370,2370,2370,0
20250513,142800,814913245,2370,2370,2370,2370,10
20250513,142700,814889545,2370,2370,2370,2370,0
20250513,142600,814889545,2370,2365,2370,2355,11
20250513,142500,814863590,2370,2370,2370,2370,0
20250513,142400,814863590,2370,2370,2370,2370,0
20250513,142300,814863590,2370,2370,2370,2355,412
20250513,142200,813892540,2365,2365,2365,2365,1983
20250513,142100,809202745,2365,2365,2365,2365,0
20250513,142000,809202745,2365,2365,2365,2365,0
20250513,141900,809202745,2365,2365,2365,2365,0
20250513,141800,809202745,2365,2365,2365,2365,0
20250513,141700,809202745,2365,2365,2365,2365,1
20250513,141600,809200380,2365,2360,2365,2360,862
20250513,141500,807166040,2360,2360,2360,2360,124
20250513,141400,806873400,2365,2365,2365,2365,0
20250513,141300,806873400,2365,2365,2365,2365,0
20250513,141200,806873400,2365,2365,2365,2365,0
20250513,141100,806873400,2365,2365,2365,2365,0
20250513,141000,806873400,2365,2360,2365,2360,438
20250513,140900,805839715,2360,2360,2360,2360,0
20250513,140800,805839715,2360,2355,2360,2350,375
20250513,140700,804957260,2355,2355,2355,2355,114
20250513,140600,804688790,2360,2360,2360,2360,0
20250513,140500,804688790,2360,2355,2360,2355,3466
20250513,140400,796526355,2360,2360,2360,2360,0
20250513,140300,796526355,2360,2360,2360,2360,0
20250513,140200,796526355,2360,2360,2360,2360,0
20250513,140100,796526355,2360,2360,2360,2360,1600
20250513,140000,792750355,2360,2360,2360,2360,0
20250513,135900,792750355,2360,2360,2360,2360,65
20250513,135800,792596955,2365,2365,2365,2365,0
20250513,135700,792596955,2365,2365,2365,2365,0
20250513,135600,792596955,2365,2365,2365,2365,301
20250513,135500,791885090,2365,2365,2365,2365,1000
20250513,135400,789520090,2365,2355,2365,2355,749
20250513,135300,787756180,2360,2360,2360,2360,0
20250513,135200,787756180,2360,2360,2360,2360,25
20250513,135100,787697180,2360,2360,2360,2360,1307
20250513,135000,784612660,2360,2360,2360,2360,1
20250513,134900,784610300,2355,2355,2355,2355,0
20250513,134800,784610300,2355,2360,2360,2355,151
20250513,134700,784254640,2355,2360,2360,2355,133
20250513,134600,783941350,2360,2360,2360,2360,50
20250513,134500,783823350,2360,2360,2360,2360,0
20250513,134400,783823350,2360,2360,2360,2360,27
20250513,134300,783759630,2365,2365,2365,2365,0
20250513,134200,783759630,2365,2365,2365,2365,0
20250513,134100,783759630,2365,2360,2365,2360,756
20250513,134000,781975465,2360,2360,2360,2360,1801
20250513,133900,777725105,2365,2360,2365,2360,3
20250513,133800,777718020,2355,2360,2360,2355,3306
20250513,133700,769922355,2365,2365,2365,2365,0
20250513,133600,769922355,2365,2365,2365,2365,0
20250513,133500,769922355,2365,2365,2365,2365,0
20250513,133400,769922355,2365,2365,2365,2365,1
20250513,133300,769919990,2360,2360,2360,2360,10
20250513,133200,769896390,2360,2360,2365,2360,72
20250513,133100,769726315,2365,2365,2365,2365,0
20250513,133000,769726315,2365,2365,2365,2365,4
20250513,132900,769716855,2365,2365,2365,2365,0
20250513,132800,769716855,2365,2365,2365,2365,1
20250513,132700,769714490,2360,2365,2365,2360,1827
20250513,132600,765402635,2365,2365,2365,2365,10
20250513,132500,765378985,2360,2365,2365,2360,278
20250513,132400,764722655,2365,2360,2365,2360,2
20250513,132300,764717930,2365,2365,2365,2365,0
20250513,132200,764717930,2365,2365,2365,2365,0
20250513,132100,764717930,2365,2365,2365,2365,0
20250513,132000,764717930,2365,2365,2365,2365,0
20250513,131900,764717930,2365,2365,2365,2365,3
20250513,131800,764710835,2365,2365,2365,2365,106
20250513,131700,764460145,2365,2365,2365,2365,404
20250513,131600,763504685,2365,2365,2365,2365,1
20250513,131500,763502320,2360,2360,2360,2360,602
20250513,131400,762081600,2365,2362,2365,2362,12
20250513,131300,762053244,2362,2362,2362,2362,2
20250513,131200,762048520,2362,2362,2362,2362,13
20250513,131100,762017814,2360,2360,2360,2360,13
20250513,131000,761987134,2362,2362,2362,2362,1
20250513,130900,761984772,2360,2362,2362,2360,128
20250513,130800,761682690,2362,2362,2362,2362,115
20250513,130700,761411060,2360,2362,2362,2360,1404
20250513,130600,758097600,2365,2365,2365,2365,2
20250513,130500,758092870,2365,2365,2365,2365,0
20250513,130400,758092870,2365,2365,2365,2365,0
20250513,130300,758092870,2365,2365,2365,2365,0
20250513,130200,758092870,2365,2365,2365,2365,530
20250513,130100,756839420,2365,2360,2365,2355,7851
20250513,130000,738345135,2360,2365,2365,2360,4304
20250513,125900,728176940,2370,2370,2370,2370,0
20250513,125800,728176940,2370,2370,2370,2370,3
20250513,125700,728169830,2370,2370,2370,2365,39
20250513,125600,728077410,2370,2370,2370,2370,0
20250513,125500,728077410,2370,2370,2370,2370,10
20250513,125400,728053710,2370,2370,2370,2370,0
20250513,125300,728053710,2370,2365,2370,2365,5
20250513,125200,728041880,2365,2365,2365,2365,0
20250513,125100,728041880,2365,2365,2365,2365,0
20250513,125000,728041880,2365,2365,2365,2365,0
20250513,124900,728041880,2365,2370,2370,2365,484
20250513,124800,726896720,2365,2370,2375,2365,1444
20250513,124700,723473500,2370,2370,2370,2370,0
20250513,124600,723473500,2370,2370,2370,2370,1
20250513,124500,723471130,2360,2360,2360,2360,481
20250513,124400,722335970,2365,2367,2370,2365,3369
20250513,124300,714357493,2367,2367,2367,2367,0
20250513,124200,714357493,2367,2367,2367,2367,103
20250513,124100,714113692,2365,2365,2365,2365,0
20250513,124000,714113692,2365,2365,2365,2365,1
20250513,123900,714111327,2370,2370,2370,2370,1
20250513,123800,714108957,2370,2370,2370,2370,0
20250513,123700,714108957,2370,2365,2370,2365,2
20250513,123600,714104222,2367,2367,2367,2367,1949
20250513,123500,709490939,2365,2365,2365,2365,51
20250513,123400,709370324,2370,2370,2370,2370,0
20250513,123300,709370324,2370,2370,2370,2370,0
20250513,123200,709370324,2370,2370,2370,2370,0
20250513,123100,709370324,2370,2370,2370,2370,0
20250513,123000,709370324,2370,2370,2370,2370,0
20250513,122900,709370324,2370,2360,2370,2360,5
20250513,122800,709358484,2370,2370,2370,2370,0
20250513,122700,709358484,2370,2370,2370,2370,1
20250513,122600,709356114,2365,2365,2365,2365,0
20250513,122500,709356114,2365,2365,2365,2365,0
20250513,122400,709356114,2365,2365,2365,2365,250
20250513,122300,708764864,2365,2365,2365,2365,143
20250513,122200,708426669,2370,2365,2370,2365,103
20250513,122100,708183069,2370,2370,2370,2370,0
20250513,122000,708183069,2370,2370,2370,2370,339
20250513,121900,707379639,2370,2370,2370,2370,1500
20250513,121800,703824639,2370,2370,2370,2370,10
20250513,121700,703800939,2365,2370,2370,2365,701
20250513,121600,702142949,2370,2370,2370,2370,22
20250513,121500,702090809,2370,2370,2370,2370,0
20250513,121400,702090809,2370,2370,2370,2370,50
20250513,121300,701972309,2370,2370,2370,2370,0
20250513,121200,701972309,2370,2370,2370,2370,0
20250513,121100,701972309,2370,2370,2370,2370,0
20250513,121000,701972309,2370,2370,2370,2370,0
20250513,120900,701972309,2370,2370,2370,2370,0
20250513,120800,701972309,2370,2370,2370,2370,21
20250513,120700,701922539,2370,2370,2370,2370,0
20250513,120600,701922539,2370,2360,2370,2360,1001
20250513,120500,699560169,2360,2360,2360,2360,2000
20250513,120400,694840169,2360,2360,2360,2360,11
20250513,120300,694814209,2370,2365,2370,2365,3500
20250513,120200,686524209,2365,2360,2365,2360,4
20250513,120100,686514764,2365,2365,2365,2365,0
20250513,120000,686514764,2365,2365,2365,2365,500
20250513,115900,685332264,2360,2360,2360,2360,1
20250513,115800,685329904,2370,2370,2370,2370,0
20250513,115700,685329904,2370,2370,2370,2370,0
20250513,115600,685329904,2370,2370,2370,2370,0
20250513,115500,685329904,2370,2365,2370,2365,1203
20250513,115400,682484804,2365,2365,2365,2365,1
20250513,115300,682482439,2360,2360,2360,2360,0
20250513,115200,682482439,2360,2360,2360,2360,12
20250513,115100,682454119,2365,2365,2365,2365,0
20250513,115000,682454119,2365,2365,2365,2365,55
20250513,114900,682324044,2365,2360,2365,2360,1316
20250513,114800,679217179,2370,2370,2370,2370,21
20250513,114700,679167409,2370,2365,2370,2360,616
20250513,114600,677710579,2370,2370,2370,2370,0
20250513,114500,677710579,2370,2370,2370,2370,0
20250513,114400,677710579,2370,2370,2370,2370,0
20250513,114300,677710579,2370,2370,2370,2370,10
20250513,114200,677686879,2370,2370,2370,2370,0
20250513,114100,677686879,2370,2370,2370,2370,0
20250513,114000,677686879,2370,2370,2370,2370,0
20250513,113900,677686879,2370,2365,2370,2365,1064
20250513,113800,675170014,2365,2365,2365,2365,200
20250513,113700,674697014,2365,2365,2365,2365,0
20250513,113600,674697014,2365,2365,2365,2365,4
20250513,113500,674687554,2365,2365,2365,2365,0
20250513,113400,674687554,2365,2365,2365,2365,1
20250513,113300,674685189,2365,2365,2365,2365,0
20250513,113200,674685189,2365,2365,2365,2365,6
20250513,113100,674670999,2365,2365,2365,2365,60
20250513,113000,674529099,2365,2365,2365,2365,10
20250513,112900,674505449,2365,2365,2365,2365,187
20250513,112800,674063194,2370,2365,2370,2365,11
20250513,112700,674037174,2365,2365,2365,2365,10
20250513,112600,674013524,2370,2370,2370,2370,0
20250513,112500,674013524,2370,2365,2370,2365,102
20250513,112400,673772289,2365,2365,2365,2365,16
20250513,112300,673734449,2365,2365,2370,2365,210
20250513,112200,673237794,2365,2365,2365,2365,0
20250513,112100,673237794,2365,2365,2365,2365,1986
20250513,112000,668540904,2370,2370,2370,2370,0
20250513,111900,668540904,2370,2370,2370,2370,2600
20250513,111800,662378904,2370,2370,2370,2370,3
20250513,111700,662371794,2360,2365,2365,2360,3192
20250513,111600,654834444,2370,2370,2370,2370,0
20250513,111500,654834444,2370,2370,2370,2370,0
20250513,111400,654834444,2370,2370,2370,2370,0
20250513,111300,654834444,2370,2370,2370,2370,29
20250513,111200,654765714,2365,2365,2365,2365,28
20250513,111100,654699494,2365,2365,2365,2365,0
20250513,111000,654699494,2365,2365,2365,2365,20
20250513,110900,654652194,2365,2370,2370,2365,52
20250513,110800,654529204,2360,2365,2365,2360,1830
20250513,110700,650202994,2370,2370,2370,2370,0
20250513,110600,650202994,2370,2370,2370,2370,2
20250513,110500,650198254,2370,2370,2370,2370,0
20250513,110400,650198254,2370,2367,2370,2365,1636
20250513,110300,646325829,2367,2367,2367,2367,232
20250513,110200,645776685,2370,2370,2370,2367,274
20250513,110100,645128064,2370,2370,2370,2370,1000
20250513,110000,642758064,2370,2365,2370,2365,1565
20250513,105900,639049339,2370,2370,2370,2370,0
20250513,105800,639049339,2370,2370,2370,2370,2
20250513,105700,639044599,2365,2365,2375,2365,268
20250513,105600,638409779,2365,2365,2365,2365,4
20250513,105500,638400319,2375,2375,2375,2375,11
20250513,105400,638374194,2370,2370,2375,2365,1222
20250513,105300,635478224,2375,2370,2375,2370,50
20250513,105200,635359524,2375,2375,2375,2375,1
20250513,105100,635357149,2365,2375,2375,2365,2
20250513,105000,635352409,2370,2370,2370,2370,608
20250513,104900,633911449,2370,2375,2375,2370,123
20250513,104800,633619929,2375,2375,2375,2375,3155
20250513,104700,626126804,2370,2375,2375,2370,7
20250513,104600,626110209,2370,2375,2375,2370,352
20250513,104500,625274384,2375,2370,2375,2370,1341
20250513,104400,622094209,2370,2370,2370,2365,152
20250513,104300,621734474,2370,2370,2370,2370,0
20250513,104200,621734474,2370,2370,2370,2370,0
20250513,104100,621734474,2370,2370,2370,2370,50
20250513,104000,621615974,2370,2370,2370,2370,0
20250513,103900,621615974,2370,2370,2370,2370,0
20250513,103800,621615974,2370,2365,2370,2365,62
20250513,103700,621469329,2370,2370,2370,2370,200
20250513,103600,620995329,2370,2370,2370,2370,0
20250513,103500,620995329,2370,2370,2370,2370,1800
20250513,103400,616729329,2370,2370,2370,2370,0
20250513,103300,616729329,2370,2370,2370,2370,42
20250513,103200,616629789,2370,2365,2370,2365,1570
20250513,103100,612915744,2365,2365,2365,2365,210
20250513,103000,612419094,2365,2355,2365,2355,504
20250513,102900,611227164,2365,2360,2365,2355,3579
20250513,102800,602783209,2360,2360,2360,2360,423
20250513,102700,601784929,2360,2355,2360,2355,255
20250513,102600,601184189,2360,2360,2365,2360,97
20250513,102500,600955264,2365,2360,2365,2360,2627
20250513,102400,594753369,2360,2355,2360,2355,426
20250513,102300,593750134,2355,2360,2360,2355,232
20250513,102200,593203514,2360,2360,2360,2360,2
20250513,102100,593198794,2360,2360,2360,2360,360
20250513,102000,592349194,2360,2360,2360,2360,801
20250513,101900,590458834,2355,2355,2360,2355,794
20250513,101800,588586964,2360,2360,2360,2340,11917
20250513,101700,560646569,2355,2355,2355,2355,1276
20250513,101600,557641589,2355,2360,2360,2355,6
20250513,101500,557627439,2360,2360,2360,2360,0
20250513,101400,557627439,2360,2355,2360,2355,4
20250513,101300,557618014,2355,2355,2360,2355,643
20250513,101200,556103699,2355,2360,2360,2350,6018
20250513,101100,541953084,2365,2365,2365,2365,295
20250513,101000,541255409,2365,2365,2370,2355,8407
20250513,100900,521455924,2365,2365,2365,2355,2480
20250513,100800,515592254,2355,2365,2365,2355,1517
20250513,100700,512019669,2360,2365,2365,2360,2258
20250513,100600,506690784,2360,2365,2365,2360,511
20250513,100500,505484769,2365,2365,2365,2355,826
20250513,100400,503533279,2365,2360,2365,2350,7643
20250513,100300,485532944,2360,2365,2370,2360,844
20250513,100200,483538884,2365,2365,2370,2365,336
20250513,100100,482743559,2365,2380,2380,2360,19037
20250513,100000,437731764,2380,2380,2380,2380,0
20250513,095900,437731764,2380,2375,2380,2375,2
20250513,095800,437727009,2375,2375,2375,2375,2011
20250513,095700,432950884,2375,2380,2380,2375,6
20250513,095600,432936609,2380,2375,2380,2375,15
20250513,095500,432900959,2380,2375,2380,2375,60
20250513,095400,432758334,2375,2375,2375,2375,95
20250513,095300,432532709,2385,2385,2385,2375,352
20250513,095200,431693689,2375,2375,2375,2375,927
20250513,095100,429492064,2385,2385,2385,2385,8
20250513,095000,429472984,2390,2390,2390,2375,6
20250513,094900,429458704,2375,2380,2390,2375,1106
20250513,094800,426829739,2390,2380,2390,2380,424
20250513,094700,425820609,2390,2385,2390,2385,1771
20250513,094600,421596769,2390,2390,2390,2385,1623
20250513,094500,417720964,2395,2395,2395,2395,55
20250513,094400,417589239,2395,2395,2395,2395,10
20250513,094300,417565289,2395,2390,2395,2390,561
20250513,094200,416224489,2390,2395,2395,2385,508
20250513,094100,415010604,2395,2390,2395,2390,1240
20250513,094000,412046979,2390,2395,2395,2390,128
20250513,093900,411741039,2400,2395,2400,2390,70
20250513,093800,411573379,2400,2400,2400,2390,9469
20250513,093700,388884674,2395,2400,2400,2395,1688
20250513,093600,384836259,2400,2405,2405,2395,5128
20250513,093500,372520449,2410,2415,2415,2405,2986
20250513,093400,365321675,2415,2405,2415,2405,2265
20250513,093300,359854250,2410,2385,2415,2385,15104
20250513,093200,323609635,2385,2395,2395,2385,3525
20250513,093100,315188965,2395,2395,2395,2395,330
20250513,093000,314398615,2395,2400,2400,2395,2203
20250513,092900,309121307,2400,2400,2405,2397,5499
20250513,092800,295917990,2395,2390,2400,2380,11307
20250513,092700,268851635,2390,2380,2390,2380,2201
20250513,092600,263606345,2380,2380,2385,2375,1730
20250513,092500,259484025,2385,2380,2385,2380,2299
20250513,092400,254011470,2375,2370,2375,2365,5506
20250513,092300,240955190,2365,2375,2375,2365,786
20250513,092200,239095730,2375,2360,2380,2360,12438
20250513,092100,209678310,2360,2355,2360,2355,619
20250513,092000,208220550,2350,2355,2355,2350,431
20250513,091900,207207045,2350,2350,2350,2350,500
20250513,091800,206032045,2350,2350,2350,2345,1036
20250513,091700,203597500,2350,2360,2360,2350,12146
20250513,091600,175036200,2360,2365,2365,2360,1107
20250513,091500,172423340,2360,2360,2365,2355,4126
20250513,091400,162690730,2355,2365,2365,2355,710
20250513,091300,161014630,2365,2360,2365,2360,796
20250513,091200,159136060,2355,2360,2360,2350,2161
20250513,091100,154038325,2355,2365,2365,2355,9537
20250513,091000,131536170,2365,2385,2385,2365,2252
20250513,090900,126194510,2385,2380,2390,2375,3579
20250513,090800,117682435,2380,2385,2395,2380,1947
20250513,090700,113042745,2380,2370,2395,2370,7568
20250513,090600,94993310,2370,2365,2375,2365,1042
20250513,090500,92526975,2365,2370,2375,2365,2265
20250513,090400,87161685,2365,2375,2375,2365,8558
20250513,090300,66897520,2375,2375,2380,2370,2896
20250513,090200,60019700,2375,2375,2385,2365,1851
20250513,090100,55633570,2370,2365,2390,2365,8588
20250513,090000,35261565,2365,2395,2395,2365,14789