stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250514,192300,1692826892,2340,2340,2340,2340,4073
20250514,192200,1692826892,2340,2340,2340,2340,0
20250514,192100,1692826892,2340,2340,2340,2340,0
20250514,192000,1692826892,2340,2340,2340,2340,0
20250514,191900,1692826892,2340,2340,2340,2340,0
20250514,191800,1692826892,2340,2340,2340,2340,0
20250514,191700,1692826892,2340,2340,2340,2340,0
20250514,191600,1692826892,2340,2340,2340,2340,0
20250514,191500,1692826892,2340,2340,2340,2340,0
20250514,191400,1692826892,2340,2340,2340,2340,0
20250514,191300,1692826892,2340,2340,2340,2340,0
20250514,191200,1692826892,2340,2340,2340,2340,0
20250514,191100,1692826892,2340,2340,2340,2340,0
20250514,191000,1692826892,2340,2340,2340,2340,0
20250514,190900,1692826892,2340,2340,2340,2340,0
20250514,190800,1692826892,2340,2340,2340,2340,0
20250514,190700,1692826892,2340,2340,2340,2340,0
20250514,190600,1692826892,2340,2340,2340,2340,0
20250514,190500,1692826892,2340,2340,2340,2340,0
20250514,190400,1692826892,2340,2340,2340,2340,0
20250514,190300,1692826892,2340,2340,2340,2340,0
20250514,190200,1692826892,2340,2340,2340,2340,0
20250514,190100,1692826892,2340,2340,2340,2340,0
20250514,190000,1692826892,2340,2340,2340,2340,0
20250514,185900,1692826892,2340,2340,2340,2340,0
20250514,185800,1692826892,2340,2340,2340,2340,0
20250514,185700,1692826892,2340,2340,2340,2340,0
20250514,185600,1692826892,2340,2340,2340,2340,0
20250514,185500,1692826892,2340,2340,2340,2340,0
20250514,185400,1692826892,2340,2340,2340,2340,0
20250514,185300,1692826892,2340,2340,2340,2340,4073
20250514,185200,1692826892,2340,2340,2340,2340,0
20250514,185100,1692826892,2340,2340,2340,2340,0
20250514,185000,1692826892,2340,2340,2340,2340,0
20250514,184900,1692826892,2340,2340,2340,2340,0
20250514,184800,1692826892,2340,2340,2340,2340,0
20250514,184700,1692826892,2340,2340,2340,2340,0
20250514,184600,1692826892,2340,2340,2340,2340,0
20250514,184500,1692826892,2340,2340,2340,2340,0
20250514,184400,1692826892,2340,2340,2340,2340,0
20250514,184300,1692826892,2340,2340,2340,2340,0
20250514,184200,1692826892,2340,2340,2340,2340,0
20250514,184100,1692826892,2340,2340,2340,2340,0
20250514,184000,1692826892,2340,2340,2340,2340,0
20250514,183900,1692826892,2340,2340,2340,2340,0
20250514,183800,1692826892,2340,2340,2340,2340,0
20250514,183700,1692826892,2340,2340,2340,2340,0
20250514,183600,1692826892,2340,2340,2340,2340,0
20250514,183500,1692826892,2340,2340,2340,2340,0
20250514,183400,1692826892,2340,2340,2340,2340,0
20250514,183300,1692826892,2340,2340,2340,2340,0
20250514,183200,1692826892,2340,2340,2340,2340,0
20250514,183100,1692826892,2340,2340,2340,2340,0
20250514,183000,1692826892,2340,2340,2340,2340,0
20250514,182900,1692826892,2340,2340,2340,2340,0
20250514,182800,1692826892,2340,2340,2340,2340,0
20250514,182700,1692826892,2340,2340,2340,2340,0
20250514,182600,1692826892,2340,2340,2340,2340,0
20250514,182500,1692826892,2340,2340,2340,2340,0
20250514,182400,1692826892,2340,2340,2340,2340,0
20250514,182300,1692826892,2340,2340,2340,2340,4073
20250514,182200,1692826892,2340,2340,2340,2340,0
20250514,182100,1692826892,2340,2340,2340,2340,0
20250514,182000,1692826892,2340,2340,2340,2340,0
20250514,181900,1692826892,2340,2340,2340,2340,0
20250514,181800,1692826892,2340,2340,2340,2340,0
20250514,181700,1692826892,2340,2340,2340,2340,0
20250514,181600,1692826892,2340,2340,2340,2340,0
20250514,181500,1692826892,2340,2340,2340,2340,0
20250514,181400,1692826892,2340,2340,2340,2340,0
20250514,181300,1692826892,2340,2340,2340,2340,0
20250514,181200,1692826892,2340,2340,2340,2340,0
20250514,181100,1692826892,2340,2340,2340,2340,0
20250514,181000,1692826892,2340,2340,2340,2340,0
20250514,180900,1692826892,2340,2340,2340,2340,0
20250514,180800,1692826892,2340,2340,2340,2340,0
20250514,180700,1692826892,2340,2340,2340,2340,0
20250514,180600,1692826892,2340,2340,2340,2340,0
20250514,180500,1692826892,2340,2340,2340,2340,0
20250514,180400,1692826892,2340,2340,2340,2340,0
20250514,180300,1692826892,2340,2340,2340,2340,0
20250514,180200,1692826892,2340,2340,2340,2340,0
20250514,180100,1692826892,2340,2340,2340,2340,0
20250514,180000,1692826892,2340,2340,2340,2340,0
20250514,175900,1692826892,2340,2340,2340,2340,0
20250514,175800,1692826892,2340,2340,2340,2340,0
20250514,175700,1692826892,2340,2340,2340,2340,0
20250514,175600,1692826892,2340,2340,2340,2340,0
20250514,175500,1692826892,2340,2340,2340,2340,0
20250514,175400,1692826892,2340,2340,2340,2340,0
20250514,175300,1692826892,2340,2340,2340,2340,4073
20250514,175200,1692826892,2340,2340,2340,2340,0
20250514,175100,1692826892,2340,2340,2340,2340,0
20250514,175000,1692826892,2340,2340,2340,2340,0
20250514,174900,1692826892,2340,2340,2340,2340,0
20250514,174800,1692826892,2340,2340,2340,2340,0
20250514,174700,1692826892,2340,2340,2340,2340,0
20250514,174600,1692826892,2340,2340,2340,2340,0
20250514,174500,1692826892,2340,2340,2340,2340,0
20250514,174400,1692826892,2340,2340,2340,2340,0
20250514,174300,1692826892,2340,2340,2340,2340,0
20250514,174200,1692826892,2340,2340,2340,2340,0
20250514,174100,1692826892,2340,2340,2340,2340,0
20250514,174000,1692826892,2340,2340,2340,2340,0
20250514,173900,1692826892,2340,2340,2340,2340,0
20250514,173800,1692826892,2340,2340,2340,2340,0
20250514,173700,1692826892,2340,2340,2340,2340,0
20250514,173600,1692826892,2340,2340,2340,2340,0
20250514,173500,1692826892,2340,2340,2340,2340,0
20250514,173400,1692826892,2340,2340,2340,2340,0
20250514,173300,1692826892,2340,2340,2340,2340,0
20250514,173200,1692826892,2340,2340,2340,2340,0
20250514,173100,1692826892,2340,2340,2340,2340,0
20250514,173000,1692826892,2340,2340,2340,2340,0
20250514,172900,1692826892,2340,2340,2340,2340,0
20250514,172800,1692826892,2340,2340,2340,2340,0
20250514,172700,1692826892,2340,2340,2340,2340,0
20250514,172600,1692826892,2340,2340,2340,2340,0
20250514,172500,1692826892,2340,2340,2340,2340,0
20250514,172400,1692826892,2340,2340,2340,2340,0
20250514,172300,1692826892,2340,2340,2340,2340,4073
20250514,172200,1692826892,2340,2340,2340,2340,0
20250514,172100,1692826892,2340,2340,2340,2340,0
20250514,172000,1692826892,2340,2340,2340,2340,0
20250514,171900,1692826892,2340,2340,2340,2340,0
20250514,171800,1692826892,2340,2340,2340,2340,0
20250514,171700,1692826892,2340,2340,2340,2340,0
20250514,171600,1692826892,2340,2340,2340,2340,0
20250514,171500,1692826892,2340,2340,2340,2340,0
20250514,171400,1692826892,2340,2340,2340,2340,0
20250514,171300,1692826892,2340,2340,2340,2340,0
20250514,171200,1692826892,2340,2340,2340,2340,0
20250514,171100,1692826892,2340,2340,2340,2340,0
20250514,171000,1692826892,2340,2340,2340,2340,0
20250514,170900,1692826892,2340,2340,2340,2340,0
20250514,170800,1692826892,2340,2340,2340,2340,0
20250514,170700,1692826892,2340,2340,2340,2340,0
20250514,170600,1692826892,2340,2340,2340,2340,0
20250514,170500,1692826892,2340,2340,2340,2340,0
20250514,170400,1692826892,2340,2340,2340,2340,0
20250514,170300,1692826892,2340,2340,2340,2340,0
20250514,170200,1692826892,2340,2340,2340,2340,0
20250514,170100,1692826892,2340,2340,2340,2340,0
20250514,170000,1692826892,2340,2340,2340,2340,0
20250514,165900,1692826892,2340,2340,2340,2340,0
20250514,165800,1692826892,2340,2340,2340,2340,0
20250514,165700,1692826892,2340,2340,2340,2340,0
20250514,165600,1692826892,2340,2340,2340,2340,0
20250514,165500,1692826892,2340,2340,2340,2340,0
20250514,165400,1692826892,2340,2340,2340,2340,0
20250514,165300,1692826892,2340,2340,2340,2340,4073
20250514,165200,1692826892,2340,2340,2340,2340,0
20250514,165100,1692826892,2340,2340,2340,2340,0
20250514,165000,1692826892,2340,2340,2340,2340,0
20250514,164900,1692826892,2340,2340,2340,2340,0
20250514,164800,1692826892,2340,2340,2340,2340,0
20250514,164700,1692826892,2340,2340,2340,2340,0
20250514,164600,1692826892,2340,2340,2340,2340,0
20250514,164500,1692826892,2340,2340,2340,2340,0
20250514,164400,1692826892,2340,2340,2340,2340,0
20250514,164300,1692826892,2340,2340,2340,2340,0
20250514,164200,1692826892,2340,2340,2340,2340,0
20250514,164100,1692826892,2340,2340,2340,2340,0
20250514,164000,1692826892,2340,2340,2340,2340,0
20250514,163900,1692826892,2340,2340,2340,2340,0
20250514,163800,1692826892,2340,2340,2340,2340,0
20250514,163700,1692826892,2340,2340,2340,2340,0
20250514,163600,1692826892,2340,2340,2340,2340,0
20250514,163500,1692826892,2340,2340,2340,2340,0
20250514,163400,1692826892,2340,2340,2340,2340,0
20250514,163300,1692826892,2340,2340,2340,2340,0
20250514,163200,1692826892,2340,2340,2340,2340,0
20250514,163100,1692826892,2340,2340,2340,2340,0
20250514,163000,1692826892,2340,2340,2340,2340,0
20250514,162900,1692826892,2340,2340,2340,2340,0
20250514,162800,1692826892,2340,2340,2340,2340,0
20250514,162700,1692826892,2340,2340,2340,2340,0
20250514,162600,1692826892,2340,2340,2340,2340,0
20250514,162500,1692826892,2340,2340,2340,2340,0
20250514,162400,1692826892,2340,2340,2340,2340,0
20250514,162300,1692826892,2340,2340,2340,2340,4073
20250514,162200,1692826892,2340,2340,2340,2340,0
20250514,162100,1692826892,2340,2340,2340,2340,0
20250514,162000,1692826892,2340,2340,2340,2340,0
20250514,161900,1692826892,2340,2340,2340,2340,0
20250514,161800,1692826892,2340,2340,2340,2340,0
20250514,161700,1692826892,2340,2340,2340,2340,0
20250514,161600,1692826892,2340,2340,2340,2340,0
20250514,161500,1692826892,2340,2340,2340,2340,0
20250514,161400,1692826892,2340,2340,2340,2340,0
20250514,161300,1692826892,2340,2340,2340,2340,0
20250514,161200,1692826892,2340,2340,2340,2340,0
20250514,161100,1692826892,2340,2340,2340,2340,0
20250514,161000,1692826892,2340,2340,2340,2340,0
20250514,160900,1692826892,2340,2340,2340,2340,0
20250514,160800,1692826892,2340,2340,2340,2340,0
20250514,160700,1692826892,2340,2340,2340,2340,0
20250514,160600,1692826892,2340,2340,2340,2340,0
20250514,160500,1692826892,2340,2340,2340,2340,0
20250514,160400,1692826892,2340,2340,2340,2340,0
20250514,160300,1692826892,2340,2340,2340,2340,0
20250514,160200,1692826892,2340,2340,2340,2340,0
20250514,160100,1692826892,2340,2340,2340,2340,0
20250514,160000,1692826892,2340,2340,2340,2340,0
20250514,155900,1692826892,2340,2340,2340,2340,0
20250514,155800,1692826892,2340,2340,2340,2340,0
20250514,155700,1692826892,2340,2340,2340,2340,0
20250514,155600,1692826892,2340,2340,2340,2340,0
20250514,155500,1692826892,2340,2340,2340,2340,0
20250514,155400,1692826892,2340,2340,2340,2340,0
20250514,155300,1692826892,2340,2340,2340,2340,4073
20250514,155200,1692826892,2340,2340,2340,2340,0
20250514,155100,1692826892,2340,2340,2340,2340,0
20250514,155000,1692826892,2340,2340,2340,2340,0
20250514,154900,1692826892,2340,2340,2340,2340,0
20250514,154800,1692826892,2340,2340,2340,2340,0
20250514,154700,1692826892,2340,2340,2340,2340,0
20250514,154600,1692826892,2340,2340,2340,2340,0
20250514,154500,1692826892,2340,2340,2340,2340,0
20250514,154400,1692826892,2340,2340,2340,2340,0
20250514,154300,1692826892,2340,2340,2340,2340,0
20250514,154200,1692826892,2340,2340,2340,2340,0
20250514,154100,1692826892,2340,2340,2340,2340,0
20250514,154000,1692826892,2340,2340,2340,2340,0
20250514,153900,1692826892,2340,2340,2340,2340,0
20250514,153800,1692826892,2340,2340,2340,2340,0
20250514,153700,1692826892,2340,2340,2340,2340,0
20250514,153600,1692826892,2340,2340,2340,2340,0
20250514,153500,1692826892,2340,2340,2340,2340,0
20250514,153400,1692826892,2340,2340,2340,2340,0
20250514,153300,1692826892,2340,2340,2340,2340,0
20250514,153200,1692826892,2340,2340,2340,2340,0
20250514,153100,1692826892,2340,2340,2340,2340,0
20250514,153000,1692826892,2340,2340,2340,2340,4073
20250514,152900,1683296072,2330,2330,2330,2330,0
20250514,152800,1683296072,2330,2330,2330,2330,0
20250514,152700,1683296072,2330,2330,2330,2330,0
20250514,152600,1683296072,2330,2330,2330,2330,0
20250514,152500,1683296072,2330,2330,2330,2330,0
20250514,152400,1683296072,2330,2330,2330,2330,0
20250514,152300,1683296072,2330,2330,2330,2330,0
20250514,152200,1683296072,2330,2330,2330,2330,0
20250514,152100,1683296072,2330,2330,2330,2330,0
20250514,152000,1683296072,2330,2330,2330,2330,0
20250514,151900,1683296072,2330,2340,2340,2330,4975
20250514,151800,1671687342,2335,2335,2335,2330,6977
20250514,151700,1655419902,2335,2335,2335,2335,0
20250514,151600,1655419902,2335,2330,2335,2330,101
20250514,151500,1655184567,2335,2335,2335,2335,50
20250514,151400,1655067817,2335,2330,2335,2330,114
20250514,151300,1654802192,2335,2330,2335,2330,14
20250514,151200,1654769507,2335,2335,2335,2330,43
20250514,151100,1654669152,2335,2335,2335,2335,59
20250514,151000,1654531387,2335,2335,2335,2330,1799
20250514,150900,1650336782,2330,2335,2335,2330,1957
20250514,150800,1645774972,2340,2340,2340,2330,6284
20250514,150700,1631116617,2340,2340,2340,2340,1382
20250514,150600,1627882737,2340,2335,2340,2335,2727
20250514,150500,1621515187,2335,2335,2335,2335,2343
20250514,150400,1616044282,2335,2335,2335,2330,854
20250514,150300,1614054407,2330,2330,2330,2330,7628
20250514,150200,1596281167,2335,2330,2335,2325,1224
20250514,150100,1593432167,2330,2330,2330,2325,2575
20250514,150000,1587433557,2330,2330,2330,2330,1674
20250514,145900,1583533137,2330,2330,2335,2330,1936
20250514,145800,1579022192,2330,2330,2335,2330,1819
20250514,145700,1574781382,2330,2330,2330,2330,724
20250514,145600,1573094462,2330,2330,2330,2330,100
20250514,145500,1572861462,2330,2330,2330,2330,9036
20250514,145400,1551807582,2335,2335,2335,2335,2569
20250514,145300,1545808967,2330,2330,2330,2330,600
20250514,145200,1544410967,2335,2335,2335,2335,291
20250514,145100,1543731482,2335,2335,2335,2335,3400
20250514,145000,1535792482,2335,2335,2335,2330,1132
20250514,144900,1533151912,2330,2335,2335,2330,4503
20250514,144800,1522637417,2335,2335,2335,2335,250
20250514,144700,1522053667,2335,2335,2335,2335,350
20250514,144600,1521236417,2335,2335,2335,2335,250
20250514,144500,1520652667,2340,2340,2340,2340,110
20250514,144400,1520395267,2335,2335,2335,2335,2500
20250514,144300,1514557767,2335,2335,2335,2335,870
20250514,144200,1512526317,2335,2335,2335,2335,0
20250514,144100,1512526317,2335,2330,2335,2330,1502
20250514,144000,1509019152,2330,2335,2335,2330,67
20250514,143900,1508862852,2332,2332,2332,2332,100
20250514,143800,1508629652,2335,2335,2335,2335,1
20250514,143700,1508627317,2335,2335,2335,2335,0
20250514,143600,1508627317,2335,2335,2335,2335,0
20250514,143500,1508627317,2335,2335,2335,2335,2661
20250514,143400,1502413882,2335,2335,2335,2335,64
20250514,143300,1502264442,2335,2340,2340,2335,17
20250514,143200,1502224692,2335,2340,2340,2335,119
20250514,143100,1501946817,2340,2340,2340,2340,0
20250514,143000,1501946817,2340,2340,2340,2340,0
20250514,142900,1501946817,2340,2340,2340,2340,1
20250514,142800,1501944477,2335,2335,2335,2335,856
20250514,142700,1499945717,2335,2335,2335,2335,473
20250514,142600,1498841262,2340,2335,2340,2335,61
20250514,142500,1498698822,2340,2335,2340,2335,1403
20250514,142400,1495422807,2335,2335,2335,2335,1000
20250514,142300,1493087807,2330,2330,2330,2330,0
20250514,142200,1493087807,2330,2330,2330,2330,21
20250514,142100,1493038877,2330,2330,2335,2330,4
20250514,142000,1493029547,2330,2330,2330,2330,700
20250514,141900,1491398547,2330,2330,2330,2330,0
20250514,141800,1491398547,2330,2335,2335,2330,3503
20250514,141700,1483236552,2330,2330,2330,2330,4777
20250514,141600,1472106142,2330,2330,2330,2330,10
20250514,141500,1472082842,2335,2335,2335,2335,101
20250514,141400,1471847007,2335,2335,2335,2335,0
20250514,141300,1471847007,2335,2335,2335,2335,100
20250514,141200,1471613507,2330,2330,2330,2330,1574
20250514,141100,1467946087,2330,2330,2330,2330,0
20250514,141000,1467946087,2330,2330,2330,2330,202
20250514,140900,1467475427,2335,2335,2335,2335,0
20250514,140800,1467475427,2335,2335,2335,2335,2
20250514,140700,1467470757,2325,2330,2330,2325,5348
20250514,140600,1455027862,2335,2335,2335,2335,17
20250514,140500,1454988167,2335,2340,2340,2335,201
20250514,140400,1454518677,2340,2340,2340,2340,33
20250514,140300,1454441457,2340,2340,2340,2340,1
20250514,140200,1454439117,2335,2335,2335,2335,1129
20250514,140100,1451802902,2330,2330,2330,2330,702
20250514,140000,1450167242,2330,2330,2335,2330,2954
20250514,135900,1443283382,2330,2335,2335,2330,1892
20250514,135800,1438874907,2335,2335,2335,2335,1
20250514,135700,1438872572,2340,2335,2340,2330,7998
20250514,135600,1420230592,2340,2335,2340,2335,385
20250514,135500,1419331612,2330,2330,2330,2330,0
20250514,135400,1419331612,2330,2335,2340,2330,5702
20250514,135300,1406017932,2340,2340,2340,2340,0
20250514,135200,1406017932,2340,2335,2340,2335,4000
20250514,135100,1396677927,2340,2340,2340,2335,102
20250514,135000,1396439747,2340,2340,2340,2340,101
20250514,134900,1396203407,2335,2340,2340,2335,202
20250514,134800,1395730732,2330,2335,2335,2330,120
20250514,134700,1395450632,2340,2340,2340,2340,1000
20250514,134600,1393110632,2340,2340,2340,2340,252
20250514,134500,1392520952,2340,2330,2340,2330,4
20250514,134400,1392511612,2335,2330,2335,2330,816
20250514,134300,1390607832,2335,2335,2335,2335,5
20250514,134200,1390596157,2330,2330,2330,2330,2
20250514,134100,1390591497,2340,2340,2340,2340,1347
20250514,134000,1387439517,2340,2330,2340,2330,328
20250514,133900,1386675267,2340,2330,2340,2330,696
20250514,133800,1385051517,2340,2340,2340,2330,4286
20250514,133700,1375064657,2340,2340,2340,2335,578
20250514,133600,1373714667,2340,2340,2340,2340,1
20250514,133500,1373712327,2330,2340,2340,2330,154
20250514,133400,1373352497,2340,2335,2340,2330,1670
20250514,133300,1369453037,2335,2335,2335,2335,9000
20250514,133200,1348438037,2345,2345,2345,2340,207
20250514,133100,1347953637,2340,2345,2345,2335,13
20250514,133000,1347923212,2335,2345,2345,2335,4224
20250514,132900,1338042552,2345,2340,2345,2340,599
20250514,132800,1336640867,2340,2340,2340,2340,20
20250514,132700,1336594067,2350,2340,2350,2340,504
20250514,132600,1335414697,2350,2340,2350,2340,1828
20250514,132500,1331137052,2345,2350,2350,2345,250
20250514,132400,1330550552,2350,2345,2350,2345,211
20250514,132300,1330055702,2350,2350,2350,2350,0
20250514,132200,1330055702,2350,2345,2350,2345,203
20250514,132100,1329579652,2350,2350,2350,2350,1
20250514,132000,1329577302,2345,2350,2350,2345,3
20250514,131900,1329570262,2340,2340,2340,2340,711
20250514,131800,1327906522,2350,2350,2350,2350,3
20250514,131700,1327899472,2350,2345,2350,2345,1000
20250514,131600,1325554467,2350,2350,2350,2350,0
20250514,131500,1325554467,2350,2350,2350,2350,0
20250514,131400,1325554467,2350,2345,2350,2340,514
20250514,131300,1324349077,2345,2340,2345,2340,205
20250514,131200,1323868377,2345,2340,2345,2340,2
20250514,131100,1323863692,2345,2345,2345,2340,48
20250514,131000,1323751362,2340,2350,2350,2340,8482
20250514,130900,1303903472,2345,2345,2345,2345,518
20250514,130800,1302688762,2350,2350,2350,2350,0
20250514,130700,1302688762,2350,2350,2350,2350,10
20250514,130600,1302665262,2350,2350,2350,2350,109
20250514,130500,1302409112,2350,2345,2350,2345,2
20250514,130400,1302404417,2350,2345,2350,2340,6
20250514,130300,1302390357,2350,2345,2350,2345,2094
20250514,130200,1297479897,2340,2340,2340,2340,2966
20250514,130100,1290539457,2345,2345,2345,2345,0
20250514,130000,1290539457,2345,2345,2345,2345,12
20250514,125900,1290511317,2335,2350,2350,2335,3020
20250514,125800,1283443472,2350,2350,2350,2340,8206
20250514,125700,1264236352,2345,2350,2350,2345,7090
20250514,125600,1247599217,2355,2355,2355,2355,0
20250514,125500,1247599217,2355,2352,2355,2350,1708
20250514,125400,1243583318,2352,2352,2352,2350,3974
20250514,125300,1234242070,2352,2355,2355,2352,268
20250514,125200,1233611233,2355,2355,2355,2350,705
20250514,125100,1231953173,2355,2355,2355,2350,156
20250514,125000,1231585843,2355,2355,2355,2355,598
20250514,124900,1230177553,2355,2355,2355,2355,500
20250514,124800,1229000053,2355,2350,2355,2350,45
20250514,124700,1228894093,2355,2360,2360,2350,1467
20250514,124600,1225439083,2360,2355,2360,2355,6523
20250514,124500,1210077413,2360,2360,2360,2360,100
20250514,124400,1209841413,2360,2360,2360,2360,0
20250514,124300,1209841413,2360,2360,2360,2360,0
20250514,124200,1209841413,2360,2360,2360,2360,100
20250514,124100,1209605413,2365,2365,2365,2365,0
20250514,124000,1209605413,2365,2365,2365,2365,0
20250514,123900,1209605413,2365,2370,2375,2360,7355
20250514,123800,1192220773,2370,2365,2370,2365,9
20250514,123700,1192199463,2365,2365,2365,2365,2017
20250514,123600,1187429258,2365,2365,2365,2365,0
20250514,123500,1187429258,2365,2365,2365,2365,60
20250514,123400,1187287358,2365,2365,2365,2365,0
20250514,123300,1187287358,2365,2365,2365,2365,0
20250514,123200,1187287358,2365,2365,2365,2365,2
20250514,123100,1187282628,2365,2365,2365,2365,0
20250514,123000,1187282628,2365,2360,2365,2360,97
20250514,122900,1187053703,2355,2360,2360,2355,2500
20250514,122800,1181159833,2360,2360,2360,2360,3740
20250514,122700,1172333433,2360,2360,2360,2360,0
20250514,122600,1172333433,2360,2360,2360,2360,70
20250514,122500,1172168233,2360,2360,2360,2360,88
20250514,122400,1171960553,2355,2360,2360,2355,104
20250514,122300,1171715593,2360,2360,2360,2360,40
20250514,122200,1171621193,2360,2360,2360,2360,0
20250514,122100,1171621193,2360,2360,2360,2355,806
20250514,122000,1169723033,2355,2355,2360,2355,904
20250514,121900,1167594108,2360,2355,2360,2355,156
20250514,121800,1167226723,2355,2355,2355,2355,435
20250514,121700,1166202298,2355,2355,2355,2355,341
20250514,121600,1165399243,2360,2355,2360,2355,206
20250514,121500,1164914108,2360,2355,2360,2355,1452
20250514,121400,1161494633,2360,2360,2360,2360,64
20250514,121300,1161343593,2360,2360,2360,2360,500
20250514,121200,1160163593,2360,2360,2360,2360,0
20250514,121100,1160163593,2360,2360,2360,2360,0
20250514,121000,1160163593,2360,2360,2360,2355,160
20250514,120900,1159786093,2360,2360,2360,2360,0
20250514,120800,1159786093,2360,2360,2360,2360,60
20250514,120700,1159644493,2360,2355,2365,2350,9774
20250514,120600,1136630643,2355,2365,2370,2355,15668
20250514,120500,1099684388,2370,2370,2370,2370,51
20250514,120400,1099563518,2370,2370,2370,2370,27
20250514,120300,1099499528,2370,2370,2370,2370,2
20250514,120200,1099494788,2360,2360,2360,2360,200
20250514,120100,1099022788,2360,2360,2360,2360,187
20250514,120000,1098581468,2370,2370,2370,2370,1
20250514,115900,1098579098,2365,2360,2365,2360,2178
20250514,115800,1093428478,2365,2365,2365,2365,1
20250514,115700,1093426113,2360,2360,2360,2360,30
20250514,115600,1093355313,2365,2360,2365,2360,579
20250514,115500,1091988868,2360,2360,2360,2360,1
20250514,115400,1091986508,2355,2360,2360,2355,1497
20250514,115300,1088455788,2360,2360,2360,2355,1358
20250514,115200,1085250963,2360,2360,2360,2360,40
20250514,115100,1085156563,2355,2360,2360,2355,215
20250514,115000,1084650223,2365,2365,2365,2365,4
20250514,114900,1084640763,2365,2355,2365,2355,31
20250514,114800,1084567748,2365,2355,2365,2355,589
20250514,114700,1083180643,2355,2360,2365,2355,52
20250514,114600,1083058168,2355,2360,2360,2355,8278
20250514,114500,1063554478,2360,2360,2360,2360,647
20250514,114400,1062027558,2365,2365,2365,2365,10
20250514,114300,1062003908,2365,2365,2365,2365,20
20250514,114200,1061956608,2370,2370,2370,2370,0
20250514,114100,1061956608,2370,2370,2370,2370,0
20250514,114000,1061956608,2370,2370,2370,2370,0
20250514,113900,1061956608,2370,2370,2370,2370,0
20250514,113800,1061956608,2370,2360,2370,2355,9144
20250514,113700,1040388257,2360,2360,2360,2360,1
20250514,113600,1040385897,2370,2370,2370,2370,629
20250514,113500,1038895167,2370,2370,2370,2370,10
20250514,113400,1038871467,2370,2365,2370,2360,3737
20250514,113300,1030042832,2370,2370,2370,2370,1
20250514,113200,1030040462,2370,2370,2370,2370,1
20250514,113100,1030038092,2365,2375,2375,2365,3588
20250514,113000,1021543822,2375,2375,2375,2370,37
20250514,112900,1021456122,2375,2370,2375,2370,2885
20250514,112800,1014614752,2375,2370,2375,2370,552
20250514,112700,1013306507,2375,2375,2375,2375,21
20250514,112600,1013256632,2370,2370,2370,2370,55
20250514,112500,1013126282,2380,2380,2380,2380,5
20250514,112400,1013114382,2380,2370,2380,2370,4608
20250514,112300,1002193342,2380,2380,2380,2380,0
20250514,112200,1002193342,2380,2375,2380,2375,683
20250514,112100,1000571187,2380,2370,2380,2370,708
20250514,112000,998892377,2375,2375,2375,2375,200
20250514,111900,998417377,2375,2375,2375,2375,0
20250514,111800,998417377,2375,2375,2375,2375,1
20250514,111700,998415002,2370,2375,2375,2370,535
20250514,111600,997146777,2375,2372,2375,2370,144
20250514,111500,996805393,2375,2375,2375,2375,0
20250514,111400,996805393,2375,2375,2375,2370,67
20250514,111300,996646328,2375,2375,2375,2375,0
20250514,111200,996646328,2375,2375,2375,2375,3100
20250514,111100,989283828,2375,2375,2375,2375,0
20250514,111000,989283828,2375,2375,2375,2375,1179
20250514,110900,986483703,2375,2375,2380,2375,551
20250514,110800,985175073,2380,2380,2380,2380,0
20250514,110700,985175073,2380,2380,2380,2380,4
20250514,110600,985165553,2380,2380,2380,2380,3102
20250514,110500,977782793,2380,2380,2380,2380,0
20250514,110400,977782793,2380,2380,2380,2380,700
20250514,110300,976116793,2380,2380,2380,2380,0
20250514,110200,976116793,2380,2380,2380,2380,1
20250514,110100,976114413,2375,2375,2375,2375,1
20250514,110000,976112038,2380,2375,2380,2375,12491
20250514,105900,946445908,2370,2375,2380,2370,3522
20250514,105800,938091013,2380,2375,2380,2375,242
20250514,105700,937516233,2375,2375,2375,2375,14
20250514,105600,937482983,2380,2380,2380,2380,101
20250514,105500,937242603,2370,2370,2375,2370,3661
20250514,105400,928558833,2380,2370,2380,2370,953
20250514,105300,926300213,2370,2380,2380,2370,3
20250514,105200,926293093,2370,2370,2375,2370,1465
20250514,105100,922817223,2370,2370,2370,2370,0
20250514,105000,922817223,2370,2370,2370,2370,0
20250514,104900,922817223,2370,2370,2370,2370,72
20250514,104800,922646583,2375,2375,2375,2375,0
20250514,104700,922646583,2375,2370,2375,2370,501
20250514,104600,921459208,2375,2375,2375,2375,0
20250514,104500,921459208,2375,2370,2375,2370,4
20250514,104400,921449718,2370,2375,2375,2370,179
20250514,104300,921025443,2375,2375,2375,2375,0
20250514,104200,921025443,2375,2375,2375,2375,0
20250514,104100,921025443,2375,2370,2375,2370,55
20250514,104000,920895073,2370,2370,2370,2370,2
20250514,103900,920890333,2375,2365,2375,2365,15
20250514,103800,920854828,2365,2370,2375,2365,106
20250514,103700,920603628,2380,2385,2385,2370,1093
20250514,103600,918013193,2375,2370,2390,2370,9286
20250514,103500,895908523,2370,2360,2370,2360,207
20250514,103400,895419993,2370,2360,2370,2360,539
20250514,103300,894145933,2370,2370,2370,2370,70
20250514,103200,893980033,2370,2365,2370,2360,642
20250514,103100,892461708,2365,2365,2365,2365,1500
20250514,103000,888914208,2370,2370,2370,2370,743
20250514,102900,887153298,2375,2375,2375,2375,0
20250514,102800,887153298,2375,2370,2375,2370,113
20250514,102700,886885478,2375,2375,2375,2375,0
20250514,102600,886885478,2375,2375,2375,2375,0
20250514,102500,886885478,2375,2375,2375,2375,205
20250514,102400,886398603,2375,2370,2375,2370,2977
20250514,102300,879340278,2360,2370,2370,2360,4319
20250514,102200,869147218,2370,2370,2370,2370,2
20250514,102100,869142478,2360,2365,2365,2360,4750
20250514,102000,857927428,2365,2365,2365,2365,148
20250514,101900,857577408,2370,2370,2370,2360,136
20250514,101800,857255748,2375,2370,2375,2370,3065
20250514,101700,849991693,2370,2357,2370,2355,10720
20250514,101600,824717843,2355,2357,2357,2355,220
20250514,101500,824199741,2357,2355,2360,2355,3007
20250514,101400,817118240,2360,2360,2360,2360,280
20250514,101300,816457440,2365,2360,2365,2360,593
20250514,101200,815057955,2360,2365,2365,2360,359
20250514,101100,814210680,2370,2370,2370,2370,0
20250514,101000,814210680,2370,2360,2370,2355,9925
20250514,100900,790826875,2370,2360,2370,2360,2646
20250514,100800,784581645,2360,2365,2365,2360,1633
20250514,100700,780726865,2360,2365,2370,2360,4888
20250514,100600,769184215,2375,2375,2375,2375,1
20250514,100500,769181840,2375,2375,2375,2375,2
20250514,100400,769177090,2365,2365,2365,2365,24
20250514,100300,769120330,2375,2375,2375,2375,3
20250514,100200,769113205,2365,2365,2365,2365,24
20250514,100100,769056445,2375,2370,2375,2370,19
20250514,100000,769011370,2370,2365,2370,2365,3
20250514,095900,769004270,2360,2370,2375,2360,6019
20250514,095800,754773380,2370,2370,2370,2370,322
20250514,095700,754010240,2370,2375,2375,2370,1693
20250514,095600,749997805,2375,2375,2375,2375,3
20250514,095500,749990680,2370,2370,2375,2365,5091
20250514,095400,737925240,2365,2365,2365,2365,1014
20250514,095300,735527130,2370,2375,2375,2370,5665
20250514,095200,722087755,2380,2375,2380,2375,14
20250514,095100,722054445,2380,2370,2385,2370,7930
20250514,095000,703207065,2370,2370,2370,2365,4876
20250514,094900,691654840,2370,2375,2375,2370,636
20250514,094800,690145020,2375,2375,2375,2375,49
20250514,094700,690028645,2375,2375,2375,2370,447
20250514,094600,688967480,2375,2380,2380,2375,451
20250514,094500,687896350,2380,2380,2380,2370,2050
20250514,094400,683037360,2380,2380,2380,2375,447
20250514,094300,681975610,2380,2370,2380,2370,61
20250514,094200,681831030,2380,2380,2380,2375,7805
20250514,094100,663292050,2385,2380,2385,2380,201
20250514,094000,662813665,2380,2380,2385,2375,8668
20250514,093900,642184120,2380,2380,2380,2375,582
20250514,093800,640800620,2380,2380,2380,2380,6
20250514,093700,640786340,2380,2375,2380,2375,1044
20250514,093600,638303620,2380,2380,2380,2380,1387
20250514,093500,635002560,2375,2380,2380,2375,2081
20250514,093400,630051570,2380,2380,2380,2375,3123
20250514,093300,622627440,2375,2380,2380,2375,203
20250514,093200,622144965,2380,2380,2380,2380,200
20250514,093100,621668965,2375,2365,2375,2365,6799
20250514,093000,605535250,2365,2370,2375,2365,1995
20250514,092900,600817055,2365,2365,2370,2365,2269
20250514,092800,595449050,2370,2370,2370,2370,4399
20250514,092700,585023420,2365,2370,2370,2365,1593
20250514,092600,581248520,2370,2370,2370,2370,200
20250514,092500,580774520,2375,2375,2375,2375,221
20250514,092400,580249645,2370,2370,2370,2370,500
20250514,092300,579064645,2370,2370,2370,2370,1262
20250514,092200,576073705,2375,2375,2380,2370,910
20250514,092100,573912500,2380,2375,2380,2370,922
20250514,092000,571724280,2375,2380,2380,2375,396
20250514,091900,570783415,2375,2375,2375,2375,668
20250514,091800,569196915,2375,2380,2385,2375,4446
20250514,091700,558622645,2380,2380,2380,2380,640
20250514,091600,557099445,2385,2385,2385,2375,2426
20250514,091500,551317065,2380,2385,2385,2370,9028
20250514,091400,529859035,2385,2385,2385,2380,118
20250514,091300,529577630,2390,2365,2390,2365,14467
20250514,091200,495238495,2375,2375,2375,2365,13397
20250514,091100,463432420,2380,2380,2380,2380,4041
20250514,091000,453814840,2390,2385,2390,2380,872
20250514,090900,451735120,2385,2375,2385,2370,6026
20250514,090800,437388060,2375,2382,2385,2375,9619
20250514,090700,414505204,2385,2385,2385,2380,3090
20250514,090600,407147705,2385,2380,2385,2380,6033
20250514,090500,392788090,2380,2400,2400,2380,16201
20250514,090400,354063990,2395,2390,2395,2380,17042
20250514,090300,313401800,2390,2390,2395,2380,2952
20250514,090200,306346785,2390,2380,2390,2380,6539
20250514,090100,290727385,2390,2410,2410,2375,42060
20250514,090000,190172755,2400,2430,2435,2380,77088