stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250317,194800,4261002530,9510,9510,9510,9510,4311
20250317,194700,4261002530,9510,9510,9510,9510,0
20250317,194600,4261002530,9510,9510,9510,9510,0
20250317,194500,4261002530,9510,9510,9510,9510,0
20250317,194400,4261002530,9510,9510,9510,9510,0
20250317,194300,4261002530,9510,9510,9510,9510,0
20250317,194200,4261002530,9510,9510,9510,9510,0
20250317,194100,4261002530,9510,9510,9510,9510,0
20250317,194000,4261002530,9510,9510,9510,9510,0
20250317,193900,4261002530,9510,9510,9510,9510,0
20250317,193800,4261002530,9510,9510,9510,9510,0
20250317,193700,4261002530,9510,9510,9510,9510,0
20250317,193600,4261002530,9510,9510,9510,9510,0
20250317,193500,4261002530,9510,9510,9510,9510,0
20250317,193400,4261002530,9510,9510,9510,9510,0
20250317,193300,4261002530,9510,9510,9510,9510,0
20250317,193200,4261002530,9510,9510,9510,9510,0
20250317,193100,4261002530,9510,9510,9510,9510,0
20250317,193000,4261002530,9510,9510,9510,9510,0
20250317,192900,4261002530,9510,9510,9510,9510,0
20250317,192800,4261002530,9510,9510,9510,9510,0
20250317,192700,4261002530,9510,9510,9510,9510,0
20250317,192600,4261002530,9510,9510,9510,9510,0
20250317,192500,4261002530,9510,9510,9510,9510,0
20250317,192400,4261002530,9510,9510,9510,9510,0
20250317,192300,4261002530,9510,9510,9510,9510,0
20250317,192200,4261002530,9510,9510,9510,9510,0
20250317,192100,4261002530,9510,9510,9510,9510,0
20250317,192000,4261002530,9510,9510,9510,9510,0
20250317,191900,4261002530,9510,9510,9510,9510,0
20250317,191800,4261002530,9510,9510,9510,9510,4311
20250317,191700,4261002530,9510,9510,9510,9510,0
20250317,191600,4261002530,9510,9510,9510,9510,0
20250317,191500,4261002530,9510,9510,9510,9510,0
20250317,191400,4261002530,9510,9510,9510,9510,0
20250317,191300,4261002530,9510,9510,9510,9510,0
20250317,191200,4261002530,9510,9510,9510,9510,0
20250317,191100,4261002530,9510,9510,9510,9510,0
20250317,191000,4261002530,9510,9510,9510,9510,0
20250317,190900,4261002530,9510,9510,9510,9510,0
20250317,190800,4261002530,9510,9510,9510,9510,0
20250317,190700,4261002530,9510,9510,9510,9510,0
20250317,190600,4261002530,9510,9510,9510,9510,0
20250317,190500,4261002530,9510,9510,9510,9510,0
20250317,190400,4261002530,9510,9510,9510,9510,0
20250317,190300,4261002530,9510,9510,9510,9510,0
20250317,190200,4261002530,9510,9510,9510,9510,0
20250317,190100,4261002530,9510,9510,9510,9510,0
20250317,190000,4261002530,9510,9510,9510,9510,0
20250317,185900,4261002530,9510,9510,9510,9510,0
20250317,185800,4261002530,9510,9510,9510,9510,0
20250317,185700,4261002530,9510,9510,9510,9510,0
20250317,185600,4261002530,9510,9510,9510,9510,0
20250317,185500,4261002530,9510,9510,9510,9510,0
20250317,185400,4261002530,9510,9510,9510,9510,0
20250317,185300,4261002530,9510,9510,9510,9510,0
20250317,185200,4261002530,9510,9510,9510,9510,0
20250317,185100,4261002530,9510,9510,9510,9510,0
20250317,185000,4261002530,9510,9510,9510,9510,0
20250317,184900,4261002530,9510,9510,9510,9510,0
20250317,184800,4261002530,9510,9510,9510,9510,4311
20250317,184700,4261002530,9510,9510,9510,9510,0
20250317,184600,4261002530,9510,9510,9510,9510,0
20250317,184500,4261002530,9510,9510,9510,9510,0
20250317,184400,4261002530,9510,9510,9510,9510,0
20250317,184300,4261002530,9510,9510,9510,9510,0
20250317,184200,4261002530,9510,9510,9510,9510,0
20250317,184100,4261002530,9510,9510,9510,9510,0
20250317,184000,4261002530,9510,9510,9510,9510,0
20250317,183900,4261002530,9510,9510,9510,9510,0
20250317,183800,4261002530,9510,9510,9510,9510,0
20250317,183700,4261002530,9510,9510,9510,9510,0
20250317,183600,4261002530,9510,9510,9510,9510,0
20250317,183500,4261002530,9510,9510,9510,9510,0
20250317,183400,4261002530,9510,9510,9510,9510,0
20250317,183300,4261002530,9510,9510,9510,9510,0
20250317,183200,4261002530,9510,9510,9510,9510,0
20250317,183100,4261002530,9510,9510,9510,9510,0
20250317,183000,4261002530,9510,9510,9510,9510,0
20250317,182900,4261002530,9510,9510,9510,9510,0
20250317,182800,4261002530,9510,9510,9510,9510,0
20250317,182700,4261002530,9510,9510,9510,9510,0
20250317,182600,4261002530,9510,9510,9510,9510,0
20250317,182500,4261002530,9510,9510,9510,9510,0
20250317,182400,4261002530,9510,9510,9510,9510,0
20250317,182300,4261002530,9510,9510,9510,9510,0
20250317,182200,4261002530,9510,9510,9510,9510,0
20250317,182100,4261002530,9510,9510,9510,9510,0
20250317,182000,4261002530,9510,9510,9510,9510,0
20250317,181900,4261002530,9510,9510,9510,9510,0
20250317,181800,4261002530,9510,9510,9510,9510,4311
20250317,181700,4261002530,9510,9510,9510,9510,0
20250317,181600,4261002530,9510,9510,9510,9510,0
20250317,181500,4261002530,9510,9510,9510,9510,0
20250317,181400,4261002530,9510,9510,9510,9510,0
20250317,181300,4261002530,9510,9510,9510,9510,0
20250317,181200,4261002530,9510,9510,9510,9510,0
20250317,181100,4261002530,9510,9510,9510,9510,0
20250317,181000,4261002530,9510,9510,9510,9510,0
20250317,180900,4261002530,9510,9510,9510,9510,0
20250317,180800,4261002530,9510,9510,9510,9510,0
20250317,180700,4261002530,9510,9510,9510,9510,0
20250317,180600,4261002530,9510,9510,9510,9510,0
20250317,180500,4261002530,9510,9510,9510,9510,0
20250317,180400,4261002530,9510,9510,9510,9510,0
20250317,180300,4261002530,9510,9510,9510,9510,0
20250317,180200,4261002530,9510,9510,9510,9510,0
20250317,180100,4261002530,9510,9510,9510,9510,0
20250317,180000,4261002530,9510,9510,9510,9510,0
20250317,175900,4261002530,9510,9510,9510,9510,0
20250317,175800,4261002530,9510,9510,9510,9510,0
20250317,175700,4261002530,9510,9510,9510,9510,0
20250317,175600,4261002530,9510,9510,9510,9510,0
20250317,175500,4261002530,9510,9510,9510,9510,0
20250317,175400,4261002530,9510,9510,9510,9510,0
20250317,175300,4261002530,9510,9510,9510,9510,0
20250317,175200,4261002530,9510,9510,9510,9510,0
20250317,175100,4261002530,9510,9510,9510,9510,0
20250317,175000,4261002530,9510,9510,9510,9510,0
20250317,174900,4261002530,9510,9510,9510,9510,0
20250317,174800,4261002530,9510,9510,9510,9510,4311
20250317,174700,4261002530,9510,9510,9510,9510,0
20250317,174600,4261002530,9510,9510,9510,9510,0
20250317,174500,4261002530,9510,9510,9510,9510,0
20250317,174400,4261002530,9510,9510,9510,9510,0
20250317,174300,4261002530,9510,9510,9510,9510,0
20250317,174200,4261002530,9510,9510,9510,9510,0
20250317,174100,4261002530,9510,9510,9510,9510,0
20250317,174000,4261002530,9510,9510,9510,9510,0
20250317,173900,4261002530,9510,9510,9510,9510,0
20250317,173800,4261002530,9510,9510,9510,9510,0
20250317,173700,4261002530,9510,9510,9510,9510,0
20250317,173600,4261002530,9510,9510,9510,9510,0
20250317,173500,4261002530,9510,9510,9510,9510,0
20250317,173400,4261002530,9510,9510,9510,9510,0
20250317,173300,4261002530,9510,9510,9510,9510,0
20250317,173200,4261002530,9510,9510,9510,9510,0
20250317,173100,4261002530,9510,9510,9510,9510,0
20250317,173000,4261002530,9510,9510,9510,9510,0
20250317,172900,4261002530,9510,9510,9510,9510,0
20250317,172800,4261002530,9510,9510,9510,9510,0
20250317,172700,4261002530,9510,9510,9510,9510,0
20250317,172600,4261002530,9510,9510,9510,9510,0
20250317,172500,4261002530,9510,9510,9510,9510,0
20250317,172400,4261002530,9510,9510,9510,9510,0
20250317,172300,4261002530,9510,9510,9510,9510,0
20250317,172200,4261002530,9510,9510,9510,9510,0
20250317,172100,4261002530,9510,9510,9510,9510,0
20250317,172000,4261002530,9510,9510,9510,9510,0
20250317,171900,4261002530,9510,9510,9510,9510,0
20250317,171800,4261002530,9510,9510,9510,9510,4311
20250317,171700,4261002530,9510,9510,9510,9510,0
20250317,171600,4261002530,9510,9510,9510,9510,0
20250317,171500,4261002530,9510,9510,9510,9510,0
20250317,171400,4261002530,9510,9510,9510,9510,0
20250317,171300,4261002530,9510,9510,9510,9510,0
20250317,171200,4261002530,9510,9510,9510,9510,0
20250317,171100,4261002530,9510,9510,9510,9510,0
20250317,171000,4261002530,9510,9510,9510,9510,0
20250317,170900,4261002530,9510,9510,9510,9510,0
20250317,170800,4261002530,9510,9510,9510,9510,0
20250317,170700,4261002530,9510,9510,9510,9510,0
20250317,170600,4261002530,9510,9510,9510,9510,0
20250317,170500,4261002530,9510,9510,9510,9510,0
20250317,170400,4261002530,9510,9510,9510,9510,0
20250317,170300,4261002530,9510,9510,9510,9510,0
20250317,170200,4261002530,9510,9510,9510,9510,0
20250317,170100,4261002530,9510,9510,9510,9510,0
20250317,170000,4261002530,9510,9510,9510,9510,0
20250317,165900,4261002530,9510,9510,9510,9510,0
20250317,165800,4261002530,9510,9510,9510,9510,0
20250317,165700,4261002530,9510,9510,9510,9510,0
20250317,165600,4261002530,9510,9510,9510,9510,0
20250317,165500,4261002530,9510,9510,9510,9510,0
20250317,165400,4261002530,9510,9510,9510,9510,0
20250317,165300,4261002530,9510,9510,9510,9510,0
20250317,165200,4261002530,9510,9510,9510,9510,0
20250317,165100,4261002530,9510,9510,9510,9510,0
20250317,165000,4261002530,9510,9510,9510,9510,0
20250317,164900,4261002530,9510,9510,9510,9510,0
20250317,164800,4261002530,9510,9510,9510,9510,4311
20250317,164700,4261002530,9510,9510,9510,9510,0
20250317,164600,4261002530,9510,9510,9510,9510,0
20250317,164500,4261002530,9510,9510,9510,9510,0
20250317,164400,4261002530,9510,9510,9510,9510,0
20250317,164300,4261002530,9510,9510,9510,9510,0
20250317,164200,4261002530,9510,9510,9510,9510,0
20250317,164100,4261002530,9510,9510,9510,9510,0
20250317,164000,4261002530,9510,9510,9510,9510,0
20250317,163900,4261002530,9510,9510,9510,9510,0
20250317,163800,4261002530,9510,9510,9510,9510,0
20250317,163700,4261002530,9510,9510,9510,9510,0
20250317,163600,4261002530,9510,9510,9510,9510,0
20250317,163500,4261002530,9510,9510,9510,9510,0
20250317,163400,4261002530,9510,9510,9510,9510,0
20250317,163300,4261002530,9510,9510,9510,9510,0
20250317,163200,4261002530,9510,9510,9510,9510,0
20250317,163100,4261002530,9510,9510,9510,9510,0
20250317,163000,4261002530,9510,9510,9510,9510,0
20250317,162900,4261002530,9510,9510,9510,9510,0
20250317,162800,4261002530,9510,9510,9510,9510,0
20250317,162700,4261002530,9510,9510,9510,9510,0
20250317,162600,4261002530,9510,9510,9510,9510,0
20250317,162500,4261002530,9510,9510,9510,9510,0
20250317,162400,4261002530,9510,9510,9510,9510,0
20250317,162300,4261002530,9510,9510,9510,9510,0
20250317,162200,4261002530,9510,9510,9510,9510,0
20250317,162100,4261002530,9510,9510,9510,9510,0
20250317,162000,4261002530,9510,9510,9510,9510,0
20250317,161900,4261002530,9510,9510,9510,9510,0
20250317,161800,4261002530,9510,9510,9510,9510,4311
20250317,161700,4261002530,9510,9510,9510,9510,0
20250317,161600,4261002530,9510,9510,9510,9510,0
20250317,161500,4261002530,9510,9510,9510,9510,0
20250317,161400,4261002530,9510,9510,9510,9510,0
20250317,161300,4261002530,9510,9510,9510,9510,0
20250317,161200,4261002530,9510,9510,9510,9510,0
20250317,161100,4261002530,9510,9510,9510,9510,0
20250317,161000,4261002530,9510,9510,9510,9510,0
20250317,160900,4261002530,9510,9510,9510,9510,0
20250317,160800,4261002530,9510,9510,9510,9510,0
20250317,160700,4261002530,9510,9510,9510,9510,0
20250317,160600,4261002530,9510,9510,9510,9510,0
20250317,160500,4261002530,9510,9510,9510,9510,0
20250317,160400,4261002530,9510,9510,9510,9510,0
20250317,160300,4261002530,9510,9510,9510,9510,0
20250317,160200,4261002530,9510,9510,9510,9510,0
20250317,160100,4261002530,9510,9510,9510,9510,0
20250317,160000,4261002530,9510,9510,9510,9510,0
20250317,155900,4261002530,9510,9510,9510,9510,0
20250317,155800,4261002530,9510,9510,9510,9510,0
20250317,155700,4261002530,9510,9510,9510,9510,0
20250317,155600,4261002530,9510,9510,9510,9510,0
20250317,155500,4261002530,9510,9510,9510,9510,0
20250317,155400,4261002530,9510,9510,9510,9510,0
20250317,155300,4261002530,9510,9510,9510,9510,0
20250317,155200,4261002530,9510,9510,9510,9510,0
20250317,155100,4261002530,9510,9510,9510,9510,0
20250317,155000,4261002530,9510,9510,9510,9510,0
20250317,154900,4261002530,9510,9510,9510,9510,0
20250317,154800,4261002530,9510,9510,9510,9510,4311
20250317,154700,4261002530,9510,9510,9510,9510,0
20250317,154600,4261002530,9510,9510,9510,9510,0
20250317,154500,4261002530,9510,9510,9510,9510,0
20250317,154400,4261002530,9510,9510,9510,9510,0
20250317,154300,4261002530,9510,9510,9510,9510,0
20250317,154200,4261002530,9510,9510,9510,9510,0
20250317,154100,4261002530,9510,9510,9510,9510,0
20250317,154000,4261002530,9510,9510,9510,9510,0
20250317,153900,4261002530,9510,9510,9510,9510,0
20250317,153800,4261002530,9510,9510,9510,9510,0
20250317,153700,4261002530,9510,9510,9510,9510,0
20250317,153600,4261002530,9510,9510,9510,9510,0
20250317,153500,4261002530,9510,9510,9510,9510,0
20250317,153400,4261002530,9510,9510,9510,9510,0
20250317,153300,4261002530,9510,9510,9510,9510,0
20250317,153200,4261002530,9510,9510,9510,9510,0
20250317,153100,4261002530,9510,9510,9510,9510,0
20250317,153000,4261002530,9510,9510,9510,9510,4311
20250317,152900,4220004920,9510,9510,9510,9510,0
20250317,152800,4220004920,9510,9510,9510,9510,0
20250317,152700,4220004920,9510,9510,9510,9510,0
20250317,152600,4220004920,9510,9510,9510,9510,0
20250317,152500,4220004920,9510,9510,9510,9510,0
20250317,152400,4220004920,9510,9510,9510,9510,0
20250317,152300,4220004920,9510,9510,9510,9510,0
20250317,152200,4220004920,9510,9510,9510,9510,0
20250317,152100,4220004920,9510,9510,9510,9510,0
20250317,152000,4220004920,9510,9510,9510,9510,0
20250317,151900,4220004920,9510,9520,9530,9510,1189
20250317,151800,4208688760,9530,9530,9530,9520,561
20250317,151700,4203344120,9520,9540,9540,9520,2471
20250317,151600,4179804000,9530,9540,9540,9530,556
20250317,151500,4174502960,9540,9540,9540,9530,1229
20250317,151400,4162780410,9540,9530,9570,9530,1047
20250317,151300,4152792360,9520,9540,9540,9520,513
20250317,151200,4147899940,9540,9540,9540,9510,987
20250317,151100,4138488575,9510,9520,9560,9510,2058
20250317,151000,4118875675,9520,9530,9540,9490,3386
20250317,150900,4086664155,9530,9530,9530,9530,321
20250317,150800,4083605025,9570,9550,9570,9530,254
20250317,150700,4081180945,9570,9610,9610,9550,1045
20250317,150600,4071183345,9580,9580,9610,9580,4518
20250317,150500,4027853485,9580,9590,9595,9580,1258
20250317,150400,4015790595,9590,9590,9590,9590,10
20250317,150300,4015694695,9590,9595,9595,9580,66
20250317,150200,4015061535,9580,9605,9605,9580,1306
20250317,150100,4002543200,9605,9590,9605,9580,722
20250317,150000,3995623385,9590,9580,9610,9580,793
20250317,145900,3988019440,9580,9630,9630,9580,1339
20250317,145800,3975157900,9610,9630,9630,9610,15
20250317,145700,3975013650,9630,9610,9630,9610,65
20250317,145600,3974388600,9610,9610,9610,9610,55
20250317,145500,3973860050,9630,9630,9630,9600,2863
20250317,145400,3946364500,9630,9620,9630,9610,167
20250317,145300,3944757960,9620,9635,9635,9610,1866
20250317,145200,3926797055,9640,9650,9650,9640,1051
20250317,145100,3916656985,9650,9650,9650,9650,49
20250317,145000,3916184135,9650,9700,9700,9650,5643
20250317,144900,3861609665,9710,9710,9710,9710,213
20250317,144800,3859541435,9710,9710,9710,9710,0
20250317,144700,3859541435,9710,9710,9710,9710,152
20250317,144600,3858065515,9720,9720,9720,9720,1176
20250317,144500,3846634795,9720,9730,9740,9710,640
20250317,144400,3840409945,9730,9730,9740,9730,1165
20250317,144300,3829065225,9740,9740,9740,9740,1
20250317,144200,3829055485,9740,9740,9740,9740,13
20250317,144100,3828928865,9730,9730,9730,9730,88
20250317,144000,3828072625,9730,9720,9740,9720,166
20250317,143900,3826457085,9720,9740,9740,9720,353
20250317,143800,3823021925,9720,9720,9720,9720,150
20250317,143700,3821563925,9720,9720,9720,9720,1
20250317,143600,3821554205,9720,9735,9735,9720,210
20250317,143500,3819511715,9730,9730,9730,9710,574
20250317,143400,3813932485,9750,9770,9770,9730,1480
20250317,143300,3799497265,9770,9780,9780,9770,36
20250317,143200,3799145455,9780,9750,9780,9740,147
20250317,143100,3797711325,9740,9740,9740,9740,18
20250317,143000,3797536005,9730,9740,9750,9730,183
20250317,142900,3795751965,9730,9730,9730,9730,506
20250317,142800,3790828585,9720,9730,9730,9720,71
20250317,142700,3790137845,9730,9760,9760,9730,1211
20250317,142600,3778341485,9760,9750,9760,9750,134
20250317,142500,3777034135,9750,9760,9760,9750,36
20250317,142400,3776682925,9760,9760,9760,9760,104
20250317,142300,3775667885,9760,9760,9760,9760,170
20250317,142200,3774008685,9760,9760,9760,9760,5
20250317,142100,3773959885,9760,9730,9760,9730,702
20250317,142000,3767121865,9730,9760,9760,9730,817
20250317,141900,3759165375,9760,9770,9770,9760,213
20250317,141800,3757086365,9770,9770,9770,9770,76
20250317,141700,3756343845,9770,9770,9770,9770,170
20250317,141600,3754682945,9770,9770,9770,9770,29
20250317,141500,3754399615,9770,9800,9800,9770,594
20250317,141400,3748585195,9800,9830,9830,9790,116
20250317,141300,3747448405,9830,9800,9830,9800,235
20250317,141200,3745141625,9800,9810,9810,9790,98
20250317,141100,3744180775,9810,9810,9810,9810,137
20250317,141000,3742836805,9800,9800,9800,9800,1
20250317,140900,3742827005,9800,9800,9800,9800,65
20250317,140800,3742190005,9800,9790,9800,9790,20
20250317,140700,3741994025,9790,9790,9790,9790,286
20250317,140600,3739194085,9790,9750,9790,9750,485
20250317,140500,3734457355,9750,9760,9760,9750,50
20250317,140400,3733969565,9760,9760,9760,9760,7
20250317,140300,3733901245,9750,9750,9750,9750,0
20250317,140200,3733901245,9750,9750,9750,9750,0
20250317,140100,3733901245,9750,9770,9770,9750,140
20250317,140000,3732536145,9770,9780,9780,9770,25
20250317,135900,3732291845,9760,9760,9770,9760,300
20250317,135800,3729363815,9760,9770,9780,9760,672
20250317,135700,3722796545,9770,9720,9770,9720,350
20250317,135600,3719379255,9750,9700,9750,9700,1016
20250317,135500,3709523255,9700,9700,9700,9700,30
20250317,135400,3709232255,9700,9750,9770,9700,101
20250317,135300,3708246555,9760,9770,9770,9700,6031
20250317,135200,3649658555,9770,9770,9770,9770,0
20250317,135100,3649658555,9770,9770,9770,9770,1
20250317,135000,3649648785,9730,9730,9730,9730,0
20250317,134900,3649648785,9730,9740,9740,9730,59
20250317,134800,3649074615,9730,9730,9730,9730,0
20250317,134700,3649074615,9730,9730,9730,9730,50
20250317,134600,3648588115,9750,9760,9760,9750,90
20250317,134500,3647710565,9780,9780,9780,9780,40
20250317,134400,3647319365,9780,9770,9780,9770,26
20250317,134300,3647065335,9760,9750,9775,9750,355
20250317,134200,3643599025,9720,9720,9720,9720,0
20250317,134100,3643599025,9720,9720,9720,9720,0
20250317,134000,3643599025,9720,9750,9750,9720,169
20250317,133900,3641954275,9740,9720,9740,9720,460
20250317,133800,3637477055,9720,9690,9720,9690,102
20250317,133700,3636487175,9700,9680,9700,9680,172
20250317,133600,3634821215,9680,9740,9740,9660,7722
20250317,133500,3559928695,9770,9750,9770,9750,2
20250317,133400,3559909175,9740,9770,9770,9730,3840
20250317,133300,3522477485,9770,9790,9790,9770,228
20250317,133200,3520249795,9780,9770,9780,9770,2
20250317,133100,3520230245,9790,9790,9790,9790,12
20250317,133000,3520112765,9790,9790,9790,9790,100
20250317,132900,3519133765,9790,9790,9790,9780,933
20250317,132800,3510005565,9790,9800,9800,9790,137
20250317,132700,3508663965,9800,9840,9840,9800,254
20250317,132600,3506173805,9830,9830,9830,9830,1
20250317,132500,3506163975,9820,9830,9830,9820,61
20250317,132400,3505564715,9820,9810,9820,9810,80
20250317,132300,3504779615,9810,9810,9810,9810,0
20250317,132200,3504779615,9810,9800,9810,9800,81
20250317,132100,3503985805,9800,9800,9800,9800,555
20250317,132000,3498546805,9800,9800,9810,9800,103
20250317,131900,3497537215,9810,9800,9810,9800,297
20250317,131800,3494625725,9800,9800,9800,9800,3
20250317,131700,3494596325,9810,9810,9810,9810,61
20250317,131600,3493997915,9810,9810,9810,9810,100
20250317,131500,3493016915,9790,9780,9790,9780,235
20250317,131400,3490718245,9780,9820,9830,9780,5452
20250317,131300,3437280535,9830,9840,9845,9830,285
20250317,131200,3434476935,9840,9845,9845,9840,217
20250317,131100,3432341610,9840,9840,9840,9840,0
20250317,131000,3432341610,9840,9850,9850,9840,504
20250317,130900,3427377980,9850,9860,9860,9850,201
20250317,130800,3425397590,9870,9870,9870,9870,54
20250317,130700,3424864610,9870,9870,9870,9870,0
20250317,130600,3424864610,9870,9870,9870,9870,0
20250317,130500,3424864610,9870,9900,9900,9870,149
20250317,130400,3423392930,9900,9885,9900,9885,80
20250317,130300,3422601680,9890,9890,9890,9890,0
20250317,130200,3422601680,9890,9880,9890,9850,456
20250317,130100,3418106520,9880,9885,9885,9860,224
20250317,130000,3415894400,9890,9890,9890,9890,21
20250317,125900,3415686710,9860,9920,9920,9860,755
20250317,125800,3408206090,9860,9920,9920,9860,105
20250317,125700,3407168930,9860,9880,9910,9860,761
20250317,125600,3399657600,9910,9910,9910,9910,24
20250317,125500,3399419760,9910,9910,9910,9900,9
20250317,125400,3399330620,9910,9910,9910,9910,132
20250317,125300,3398022500,9900,9900,9900,9900,63
20250317,125200,3397398800,9870,9870,9870,9870,369
20250317,125100,3393756770,9870,9860,9870,9860,803
20250317,125000,3385834020,9850,9865,9865,9850,349
20250317,124900,3382396225,9865,9850,9865,9850,20
20250317,124800,3382199030,9850,9850,9850,9850,0
20250317,124700,3382199030,9850,9840,9850,9840,93
20250317,124600,3381283410,9840,9840,9840,9840,141
20250317,124500,3379895970,9845,9845,9845,9845,2
20250317,124400,3379876280,9840,9840,9850,9840,137
20250317,124300,3378528160,9850,9840,9850,9840,5
20250317,124200,3378478950,9840,9840,9840,9840,100
20250317,124100,3377494950,9840,9840,9840,9840,106
20250317,124000,3376451910,9840,9840,9840,9840,125
20250317,123900,3375221910,9850,9850,9850,9850,0
20250317,123800,3375221910,9850,9850,9850,9850,11
20250317,123700,3375113560,9860,9860,9860,9860,0
20250317,123600,3375113560,9860,9860,9860,9860,1
20250317,123500,3375103700,9860,9860,9860,9860,19
20250317,123400,3374916360,9860,9860,9860,9860,60
20250317,123300,3374324760,9860,9840,9860,9840,53
20250317,123200,3373803190,9840,9840,9840,9840,43
20250317,123100,3373380070,9840,9830,9840,9830,238
20250317,123000,3371039300,9835,9840,9840,9835,167
20250317,122900,3369396045,9830,9830,9830,9830,3
20250317,122800,3369366555,9830,9820,9830,9820,508
20250317,122700,3364376935,9830,9860,9860,9830,648
20250317,122600,3358004675,9860,9850,9860,9850,67
20250317,122500,3357344705,9850,9860,9860,9850,2223
20250317,122400,3335441705,9860,9870,9870,9860,76
20250317,122300,3334692035,9870,9870,9870,9870,163
20250317,122200,3333083225,9870,9870,9870,9870,0
20250317,122100,3333083225,9870,9870,9870,9870,66
20250317,122000,3332431805,9860,9860,9860,9860,1
20250317,121900,3332421945,9860,9860,9860,9860,116
20250317,121800,3331278185,9890,9890,9890,9890,30
20250317,121700,3330981485,9890,9890,9890,9890,1
20250317,121600,3330971595,9870,9870,9870,9870,27
20250317,121500,3330705105,9900,9900,9900,9900,20
20250317,121400,3330507105,9900,9900,9900,9900,0
20250317,121300,3330507105,9900,9900,9900,9900,322
20250317,121200,3327319305,9860,9900,9900,9860,131
20250317,121100,3326026325,9870,9870,9870,9870,3
20250317,121000,3325996715,9860,9860,9870,9860,326
20250317,120900,3322782275,9860,9860,9860,9850,711
20250317,120800,3315778335,9850,9870,9870,9850,1328
20250317,120700,3302694665,9870,9880,9880,9870,541
20250317,120600,3297353385,9880,9890,9900,9880,587
20250317,120500,3291553785,9890,9940,9940,9880,4266
20250317,120400,3249323165,9930,9930,9930,9930,3
20250317,120300,3249293375,9930,9930,9930,9930,104
20250317,120200,3248260655,9930,9955,9955,9930,63
20250317,120100,3247633915,9960,9960,9960,9960,0
20250317,120000,3247633915,9960,9960,9960,9960,7
20250317,115900,3247564195,9930,9940,9940,9930,101
20250317,115800,3246560665,9940,9940,9940,9940,1
20250317,115700,3246550725,9940,9940,9940,9940,31
20250317,115600,3246242585,9970,9970,9970,9940,959
20250317,115500,3236709555,9970,9960,9970,9950,1512
20250317,115400,3221664445,9970,9950,9970,9950,311
20250317,115300,3218567525,9950,9950,9950,9950,10
20250317,115200,3218468025,9930,9930,9930,9930,0
20250317,115100,3218468025,9930,9950,9950,9930,51
20250317,115000,3217960595,9950,9950,9950,9950,5
20250317,114900,3217910845,9930,9950,9950,9930,105
20250317,114800,3216867795,9950,9940,9950,9940,15
20250317,114700,3216718555,9950,9930,9950,9930,73
20250317,114600,3215993205,9920,9920,9920,9920,0
20250317,114500,3215993205,9920,9920,9920,9920,0
20250317,114400,3215993205,9920,9910,9950,9910,86
20250317,114300,3215139915,9950,9950,9960,9950,225
20250317,114200,3212901125,9950,9950,9950,9950,1
20250317,114100,3212891175,9960,9960,9960,9960,5
20250317,114000,3212841375,9900,9940,9940,9900,400
20250317,113900,3208879595,9970,9970,9970,9970,3
20250317,113800,3208849685,9930,9930,9930,9925,93
20250317,113700,3207926240,9930,9930,9930,9930,70
20250317,113600,3207231140,9950,9950,9950,9950,0
20250317,113500,3207231140,9950,9930,9950,9930,19
20250317,113400,3207042450,9930,9900,9930,9900,36
20250317,113300,3206685600,9920,9900,9920,9890,1390
20250317,113200,3192920300,9900,9930,9960,9900,1316
20250317,113100,3179877480,9930,9950,9950,9930,350
20250317,113000,3176400480,9960,9970,9970,9960,98
20250317,112900,3175424320,9970,9940,9970,9940,1005
20250317,112800,3165404510,9940,9970,9970,9940,174
20250317,112700,3163673540,9970,9970,9970,9970,3
20250317,112600,3163643630,9940,9940,9940,9940,16
20250317,112500,3163484590,9930,9920,9930,9900,148
20250317,112400,3162015690,9930,9930,9930,9930,55
20250317,112300,3161469540,9900,9940,9940,9900,5007
20250317,112200,3111877750,9940,9950,9980,9940,177
20250317,112100,3110117320,9950,9970,9970,9950,302
20250317,112000,3107110970,9970,9990,9995,9970,1387
20250317,111900,3093261890,9990,10020,10020,9990,376
20250317,111800,3089502010,10030,9990,10030,9990,32
20250317,111700,3089182290,10040,10020,10040,10020,102
20250317,111600,3088158610,9980,9960,9980,9960,329
20250317,111500,3084877290,9960,10020,10020,9960,428
20250317,111400,3080594750,10040,10040,10040,10040,10
20250317,111300,3080494350,10040,10060,10070,10010,1425
20250317,111200,3066184380,10040,10020,10140,10020,1224
20250317,111100,3053831690,9990,9940,10000,9940,892
20250317,111000,3044927480,9960,9950,9960,9920,2633
20250317,110900,3018779970,9960,9950,9960,9950,107
20250317,110800,3017715270,9950,9950,9950,9950,801
20250317,110700,3009745320,9950,9950,9950,9930,617
20250317,110600,3003612000,9970,9940,9970,9940,117
20250317,110500,3002448990,9930,9930,9930,9930,0
20250317,110400,3002448990,9930,9950,9950,9930,684
20250317,110300,2995645190,9960,9960,9960,9960,1004
20250317,110200,2985645350,9960,9980,9980,9960,1174
20250317,110100,2973950670,9950,9960,9960,9950,214
20250317,110000,2971821270,9960,9930,9960,9930,200
20250317,105900,2969832270,9960,9930,9960,9930,103
20250317,105800,2968809390,9930,9930,9950,9930,1581
20250317,105700,2953104670,9940,9925,9940,9920,448
20250317,105600,2948658000,9930,9930,9930,9930,11
20250317,105500,2948548770,9930,9930,9940,9930,113
20250317,105400,2947425920,9920,9920,9920,9920,46
20250317,105300,2946969600,9910,9910,9920,9910,188
20250317,105200,2945106500,9920,9930,9940,9920,618
20250317,105100,2938972120,9930,9950,9950,9930,143
20250317,105000,2937550390,9950,9950,9950,9950,555
20250317,104900,2932028140,9920,9900,9920,9900,613
20250317,104800,2925959140,9900,9920,9920,9900,3661
20250317,104700,2889705950,9910,9930,9930,9910,1498
20250317,104600,2874858150,9920,9920,9920,9920,141
20250317,104500,2873459430,9920,9950,9950,9920,348
20250317,104400,2870004240,9950,9940,9950,9920,505
20250317,104300,2864993010,9950,9940,9950,9940,243
20250317,104200,2862576470,9920,9920,9920,9920,106
20250317,104100,2861524950,9920,9930,9930,9920,91
20250317,104000,2860621610,9920,9940,9960,9920,650
20250317,103900,2854161910,9950,9960,9960,9950,1467
20250317,103800,2839554150,9960,9970,9980,9960,1341
20250317,103700,2826184290,9970,9990,9990,9970,1662
20250317,103600,2809593360,9990,10030,10030,9980,3914
20250317,103500,2770429290,10030,10040,10040,10030,532
20250317,103400,2765091150,10040,10050,10050,10040,604
20250317,103300,2759021950,10040,10050,10060,10040,2903
20250317,103200,2729840970,10040,10060,10060,10040,1262
20250317,103100,2717150550,10060,10070,10070,10060,690
20250317,103000,2710203060,10070,10090,10120,10070,1221
20250317,102900,2697899010,10090,10090,10090,10090,26
20250317,102800,2697636670,10080,10140,10150,10080,2444
20250317,102700,2672894830,10140,10130,10160,10130,1586
20250317,102600,2656800190,10130,10140,10140,10130,237
20250317,102500,2654397710,10140,10110,10140,10080,1944
20250317,102400,2634783780,10120,10120,10120,10120,930
20250317,102300,2625372180,10120,10160,10160,10120,1112
20250317,102200,2614105130,10160,10140,10170,10140,898
20250317,102100,2604995490,10140,10170,10170,10140,1154
20250317,102000,2593275720,10170,10160,10180,10120,4543
20250317,101900,2547216945,10160,10190,10200,10150,5599
20250317,101800,2490219795,10200,10180,10200,10150,6672
20250317,101700,2422295085,10190,10110,10200,10110,22829
20250317,101600,2190108615,10110,10110,10130,10095,2666
20250317,101500,2163151715,10110,10010,10130,10010,7241
20250317,101400,2090095645,10000,10030,10040,9990,916
20250317,101300,2080929015,10020,9960,10030,9950,2277
20250317,101200,2058182755,9960,10000,10000,9960,60
20250317,101100,2057584755,10000,9950,10000,9950,1679
20250317,101000,2040799355,9990,9955,9990,9940,2180
20250317,100900,2019068625,9960,9955,9970,9940,1105
20250317,100800,2008074075,9950,9960,9970,9950,2069
20250317,100700,1987476525,9960,9970,9970,9940,35
20250317,100600,1987128065,9970,9960,9970,9920,435
20250317,100500,1982804125,9960,9960,9970,9920,986
20250317,100400,1972985805,9950,9950,9950,9910,887
20250317,100300,1964160915,9900,9960,9960,9880,349
20250317,100200,1960703245,9950,9930,9960,9880,710
20250317,100100,1953642440,9930,9880,9930,9860,490
20250317,100000,1948788770,9880,9900,9900,9880,203
20250317,095900,1946780320,9900,9890,9900,9890,38
20250317,095800,1946404380,9880,9890,9890,9880,402
20250317,095700,1942429410,9880,9880,9890,9830,536
20250317,095600,1937137910,9880,9820,9880,9810,1691
20250317,095500,1920477550,9820,9830,9830,9820,2470
20250317,095400,1896210920,9820,9820,9820,9820,10
20250317,095300,1896112720,9820,9820,9820,9820,58
20250317,095200,1895543160,9820,9820,9820,9820,550
20250317,095100,1890142160,9820,9860,9870,9820,427
20250317,095000,1885935600,9820,9830,9830,9820,926
20250317,094900,1876837580,9830,9830,9830,9810,474
20250317,094800,1872184320,9830,9880,9880,9810,1134
20250317,094700,1861035840,9880,9890,9890,9880,634
20250317,094600,1854765630,9890,9880,9900,9840,1276
20250317,094500,1842154280,9840,9830,9880,9830,2229
20250317,094400,1820216690,9830,9870,9870,9830,3762
20250317,094300,1783190860,9850,9880,9900,9850,2055
20250317,094200,1762921330,9900,9890,9920,9880,1158
20250317,094100,1751479020,9890,9900,9970,9890,527
20250317,094000,1746263300,9900,9960,9960,9900,1665
20250317,093900,1729742950,9960,9910,9960,9900,975
20250317,093800,1720066110,9890,9970,9970,9890,6421
20250317,093700,1656400740,9970,9980,10000,9970,328
20250317,093600,1653128150,9990,10030,10040,9970,2318
20250317,093500,1629965400,10030,10040,10040,10030,580
20250317,093400,1624142210,10040,10090,10090,10040,1687
20250317,093300,1607186070,10090,10040,10090,10040,1276
20250317,093200,1594331500,10040,10020,10060,10000,1534
20250317,093100,1578937075,10000,10030,10030,9990,1479
20250317,093000,1564133055,10000,10000,10020,9980,2104
20250317,092900,1543105045,9990,9990,10050,9990,1567
20250317,092800,1527435865,10000,10030,10030,10000,3325
20250317,092700,1494120345,10030,10030,10050,9990,3818
20250317,092600,1455901265,10020,10080,10100,10000,4909
20250317,092500,1406654015,10080,10100,10160,10080,3363
20250317,092400,1372682855,10100,10150,10180,10080,4001
20250317,092300,1332128605,10160,10100,10190,10060,7769
20250317,092200,1253284855,10100,10050,10140,10020,6747
20250317,092100,1185090445,10070,10150,10160,10060,7343
20250317,092000,1110987385,10160,9990,10200,9990,20014
20250317,091900,908334375,10000,10000,10010,9970,4941
20250317,091800,858974965,10000,9910,10100,9870,26757
20250317,091700,591801585,9910,9770,9920,9770,10970
20250317,091600,483723630,9770,9770,9770,9750,821
20250317,091500,475710400,9770,9760,9790,9760,1013
20250317,091400,465820990,9760,9740,9810,9740,2130
20250317,091300,445010590,9740,9780,9810,9740,2052
20250317,091200,424954140,9780,9820,9850,9780,2453
20250317,091100,400891280,9780,9780,9860,9780,2861
20250317,091000,372780360,9780,9740,9780,9740,1087
20250317,090900,362179780,9750,9680,9750,9680,4198
20250317,090800,321381580,9650,9690,9690,9650,1881
20250317,090700,303182350,9690,9690,9690,9640,460
20250317,090600,298726450,9680,9630,9680,9620,1739
20250317,090500,281974670,9630,9680,9680,9630,1507
20250317,090400,267437570,9690,9630,9690,9630,733
20250317,090300,260353990,9630,9670,9670,9620,4909
20250317,090200,213038370,9660,9690,9770,9660,5822
20250317,090100,156543250,9690,9650,9720,9620,4111
20250317,090000,116725650,9680,9650,9780,9600,12070