stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,193200,484544392,4800,4800,4800,4800,1971
20250305,193100,484544392,4800,4800,4800,4800,0
20250305,193000,484544392,4800,4800,4800,4800,0
20250305,192900,484544392,4800,4800,4800,4800,0
20250305,192800,484544392,4800,4800,4800,4800,0
20250305,192700,484544392,4800,4800,4800,4800,0
20250305,192600,484544392,4800,4800,4800,4800,0
20250305,192500,484544392,4800,4800,4800,4800,0
20250305,192400,484544392,4800,4800,4800,4800,0
20250305,192300,484544392,4800,4800,4800,4800,0
20250305,192200,484544392,4800,4800,4800,4800,0
20250305,192100,484544392,4800,4800,4800,4800,0
20250305,192000,484544392,4800,4800,4800,4800,0
20250305,191900,484544392,4800,4800,4800,4800,0
20250305,191800,484544392,4800,4800,4800,4800,0
20250305,191700,484544392,4800,4800,4800,4800,0
20250305,191600,484544392,4800,4800,4800,4800,0
20250305,191500,484544392,4800,4800,4800,4800,0
20250305,191400,484544392,4800,4800,4800,4800,0
20250305,191300,484544392,4800,4800,4800,4800,0
20250305,191200,484544392,4800,4800,4800,4800,0
20250305,191100,484544392,4800,4800,4800,4800,0
20250305,191000,484544392,4800,4800,4800,4800,0
20250305,190900,484544392,4800,4800,4800,4800,0
20250305,190800,484544392,4800,4800,4800,4800,0
20250305,190700,484544392,4800,4800,4800,4800,0
20250305,190600,484544392,4800,4800,4800,4800,0
20250305,190500,484544392,4800,4800,4800,4800,0
20250305,190400,484544392,4800,4800,4800,4800,0
20250305,190300,484544392,4800,4800,4800,4800,0
20250305,190200,484544392,4800,4800,4800,4800,1971
20250305,190100,484544392,4800,4800,4800,4800,0
20250305,190000,484544392,4800,4800,4800,4800,0
20250305,185900,484544392,4800,4800,4800,4800,0
20250305,185800,484544392,4800,4800,4800,4800,0
20250305,185700,484544392,4800,4800,4800,4800,0
20250305,185600,484544392,4800,4800,4800,4800,0
20250305,185500,484544392,4800,4800,4800,4800,0
20250305,185400,484544392,4800,4800,4800,4800,0
20250305,185300,484544392,4800,4800,4800,4800,0
20250305,185200,484544392,4800,4800,4800,4800,0
20250305,185100,484544392,4800,4800,4800,4800,0
20250305,185000,484544392,4800,4800,4800,4800,0
20250305,184900,484544392,4800,4800,4800,4800,0
20250305,184800,484544392,4800,4800,4800,4800,0
20250305,184700,484544392,4800,4800,4800,4800,0
20250305,184600,484544392,4800,4800,4800,4800,0
20250305,184500,484544392,4800,4800,4800,4800,0
20250305,184400,484544392,4800,4800,4800,4800,0
20250305,184300,484544392,4800,4800,4800,4800,0
20250305,184200,484544392,4800,4800,4800,4800,0
20250305,184100,484544392,4800,4800,4800,4800,0
20250305,184000,484544392,4800,4800,4800,4800,0
20250305,183900,484544392,4800,4800,4800,4800,0
20250305,183800,484544392,4800,4800,4800,4800,0
20250305,183700,484544392,4800,4800,4800,4800,0
20250305,183600,484544392,4800,4800,4800,4800,0
20250305,183500,484544392,4800,4800,4800,4800,0
20250305,183400,484544392,4800,4800,4800,4800,0
20250305,183300,484544392,4800,4800,4800,4800,0
20250305,183200,484544392,4800,4800,4800,4800,1971
20250305,183100,484544392,4800,4800,4800,4800,0
20250305,183000,484544392,4800,4800,4800,4800,0
20250305,182900,484544392,4800,4800,4800,4800,0
20250305,182800,484544392,4800,4800,4800,4800,0
20250305,182700,484544392,4800,4800,4800,4800,0
20250305,182600,484544392,4800,4800,4800,4800,0
20250305,182500,484544392,4800,4800,4800,4800,0
20250305,182400,484544392,4800,4800,4800,4800,0
20250305,182300,484544392,4800,4800,4800,4800,0
20250305,182200,484544392,4800,4800,4800,4800,0
20250305,182100,484544392,4800,4800,4800,4800,0
20250305,182000,484544392,4800,4800,4800,4800,0
20250305,181900,484544392,4800,4800,4800,4800,0
20250305,181800,484544392,4800,4800,4800,4800,0
20250305,181700,484544392,4800,4800,4800,4800,0
20250305,181600,484544392,4800,4800,4800,4800,0
20250305,181500,484544392,4800,4800,4800,4800,0
20250305,181400,484544392,4800,4800,4800,4800,0
20250305,181300,484544392,4800,4800,4800,4800,0
20250305,181200,484544392,4800,4800,4800,4800,0
20250305,181100,484544392,4800,4800,4800,4800,0
20250305,181000,484544392,4800,4800,4800,4800,0
20250305,180900,484544392,4800,4800,4800,4800,0
20250305,180800,484544392,4800,4800,4800,4800,0
20250305,180700,484544392,4800,4800,4800,4800,0
20250305,180600,484544392,4800,4800,4800,4800,0
20250305,180500,484544392,4800,4800,4800,4800,0
20250305,180400,484544392,4800,4800,4800,4800,0
20250305,180300,484544392,4800,4800,4800,4800,0
20250305,180200,484544392,4800,4800,4800,4800,1971
20250305,180100,484544392,4800,4800,4800,4800,0
20250305,180000,484544392,4800,4800,4800,4800,0
20250305,175900,484544392,4800,4800,4800,4800,0
20250305,175800,484544392,4800,4800,4800,4800,0
20250305,175700,484544392,4800,4800,4800,4800,0
20250305,175600,484544392,4800,4800,4800,4800,0
20250305,175500,484544392,4800,4800,4800,4800,0
20250305,175400,484544392,4800,4800,4800,4800,0
20250305,175300,484544392,4800,4800,4800,4800,0
20250305,175200,484544392,4800,4800,4800,4800,0
20250305,175100,484544392,4800,4800,4800,4800,0
20250305,175000,484544392,4800,4800,4800,4800,0
20250305,174900,484544392,4800,4800,4800,4800,0
20250305,174800,484544392,4800,4800,4800,4800,0
20250305,174700,484544392,4800,4800,4800,4800,0
20250305,174600,484544392,4800,4800,4800,4800,0
20250305,174500,484544392,4800,4800,4800,4800,0
20250305,174400,484544392,4800,4800,4800,4800,0
20250305,174300,484544392,4800,4800,4800,4800,0
20250305,174200,484544392,4800,4800,4800,4800,0
20250305,174100,484544392,4800,4800,4800,4800,0
20250305,174000,484544392,4800,4800,4800,4800,0
20250305,173900,484544392,4800,4800,4800,4800,0
20250305,173800,484544392,4800,4800,4800,4800,0
20250305,173700,484544392,4800,4800,4800,4800,0
20250305,173600,484544392,4800,4800,4800,4800,0
20250305,173500,484544392,4800,4800,4800,4800,0
20250305,173400,484544392,4800,4800,4800,4800,0
20250305,173300,484544392,4800,4800,4800,4800,0
20250305,173200,484544392,4800,4800,4800,4800,1971
20250305,173100,484544392,4800,4800,4800,4800,0
20250305,173000,484544392,4800,4800,4800,4800,0
20250305,172900,484544392,4800,4800,4800,4800,0
20250305,172800,484544392,4800,4800,4800,4800,0
20250305,172700,484544392,4800,4800,4800,4800,0
20250305,172600,484544392,4800,4800,4800,4800,0
20250305,172500,484544392,4800,4800,4800,4800,0
20250305,172400,484544392,4800,4800,4800,4800,0
20250305,172300,484544392,4800,4800,4800,4800,0
20250305,172200,484544392,4800,4800,4800,4800,0
20250305,172100,484544392,4800,4800,4800,4800,0
20250305,172000,484544392,4800,4800,4800,4800,0
20250305,171900,484544392,4800,4800,4800,4800,0
20250305,171800,484544392,4800,4800,4800,4800,0
20250305,171700,484544392,4800,4800,4800,4800,0
20250305,171600,484544392,4800,4800,4800,4800,0
20250305,171500,484544392,4800,4800,4800,4800,0
20250305,171400,484544392,4800,4800,4800,4800,0
20250305,171300,484544392,4800,4800,4800,4800,0
20250305,171200,484544392,4800,4800,4800,4800,0
20250305,171100,484544392,4800,4800,4800,4800,0
20250305,171000,484544392,4800,4800,4800,4800,0
20250305,170900,484544392,4800,4800,4800,4800,0
20250305,170800,484544392,4800,4800,4800,4800,0
20250305,170700,484544392,4800,4800,4800,4800,0
20250305,170600,484544392,4800,4800,4800,4800,0
20250305,170500,484544392,4800,4800,4800,4800,0
20250305,170400,484544392,4800,4800,4800,4800,0
20250305,170300,484544392,4800,4800,4800,4800,0
20250305,170200,484544392,4800,4800,4800,4800,1971
20250305,170100,484544392,4800,4800,4800,4800,0
20250305,170000,484544392,4800,4800,4800,4800,0
20250305,165900,484544392,4800,4800,4800,4800,0
20250305,165800,484544392,4800,4800,4800,4800,0
20250305,165700,484544392,4800,4800,4800,4800,0
20250305,165600,484544392,4800,4800,4800,4800,0
20250305,165500,484544392,4800,4800,4800,4800,0
20250305,165400,484544392,4800,4800,4800,4800,0
20250305,165300,484544392,4800,4800,4800,4800,0
20250305,165200,484544392,4800,4800,4800,4800,0
20250305,165100,484544392,4800,4800,4800,4800,0
20250305,165000,484544392,4800,4800,4800,4800,0
20250305,164900,484544392,4800,4800,4800,4800,0
20250305,164800,484544392,4800,4800,4800,4800,0
20250305,164700,484544392,4800,4800,4800,4800,0
20250305,164600,484544392,4800,4800,4800,4800,0
20250305,164500,484544392,4800,4800,4800,4800,0
20250305,164400,484544392,4800,4800,4800,4800,0
20250305,164300,484544392,4800,4800,4800,4800,0
20250305,164200,484544392,4800,4800,4800,4800,0
20250305,164100,484544392,4800,4800,4800,4800,0
20250305,164000,484544392,4800,4800,4800,4800,0
20250305,163900,484544392,4800,4800,4800,4800,0
20250305,163800,484544392,4800,4800,4800,4800,0
20250305,163700,484544392,4800,4800,4800,4800,0
20250305,163600,484544392,4800,4800,4800,4800,0
20250305,163500,484544392,4800,4800,4800,4800,0
20250305,163400,484544392,4800,4800,4800,4800,0
20250305,163300,484544392,4800,4800,4800,4800,0
20250305,163200,484544392,4800,4800,4800,4800,1971
20250305,163100,484544392,4800,4800,4800,4800,0
20250305,163000,484544392,4800,4800,4800,4800,0
20250305,162900,484544392,4800,4800,4800,4800,0
20250305,162800,484544392,4800,4800,4800,4800,0
20250305,162700,484544392,4800,4800,4800,4800,0
20250305,162600,484544392,4800,4800,4800,4800,0
20250305,162500,484544392,4800,4800,4800,4800,0
20250305,162400,484544392,4800,4800,4800,4800,0
20250305,162300,484544392,4800,4800,4800,4800,0
20250305,162200,484544392,4800,4800,4800,4800,0
20250305,162100,484544392,4800,4800,4800,4800,0
20250305,162000,484544392,4800,4800,4800,4800,0
20250305,161900,484544392,4800,4800,4800,4800,0
20250305,161800,484544392,4800,4800,4800,4800,0
20250305,161700,484544392,4800,4800,4800,4800,0
20250305,161600,484544392,4800,4800,4800,4800,0
20250305,161500,484544392,4800,4800,4800,4800,0
20250305,161400,484544392,4800,4800,4800,4800,0
20250305,161300,484544392,4800,4800,4800,4800,0
20250305,161200,484544392,4800,4800,4800,4800,0
20250305,161100,484544392,4800,4800,4800,4800,0
20250305,161000,484544392,4800,4800,4800,4800,0
20250305,160900,484544392,4800,4800,4800,4800,0
20250305,160800,484544392,4800,4800,4800,4800,0
20250305,160700,484544392,4800,4800,4800,4800,0
20250305,160600,484544392,4800,4800,4800,4800,0
20250305,160500,484544392,4800,4800,4800,4800,0
20250305,160400,484544392,4800,4800,4800,4800,0
20250305,160300,484544392,4800,4800,4800,4800,0
20250305,160200,484544392,4800,4800,4800,4800,1971
20250305,160100,484544392,4800,4800,4800,4800,0
20250305,160000,484544392,4800,4800,4800,4800,0
20250305,155900,484544392,4800,4800,4800,4800,0
20250305,155800,484544392,4800,4800,4800,4800,0
20250305,155700,484544392,4800,4800,4800,4800,0
20250305,155600,484544392,4800,4800,4800,4800,0
20250305,155500,484544392,4800,4800,4800,4800,0
20250305,155400,484544392,4800,4800,4800,4800,0
20250305,155300,484544392,4800,4800,4800,4800,0
20250305,155200,484544392,4800,4800,4800,4800,0
20250305,155100,484544392,4800,4800,4800,4800,0
20250305,155000,484544392,4800,4800,4800,4800,0
20250305,154900,484544392,4800,4800,4800,4800,0
20250305,154800,484544392,4800,4800,4800,4800,0
20250305,154700,484544392,4800,4800,4800,4800,0
20250305,154600,484544392,4800,4800,4800,4800,0
20250305,154500,484544392,4800,4800,4800,4800,0
20250305,154400,484544392,4800,4800,4800,4800,0
20250305,154300,484544392,4800,4800,4800,4800,0
20250305,154200,484544392,4800,4800,4800,4800,0
20250305,154100,484544392,4800,4800,4800,4800,0
20250305,154000,484544392,4800,4800,4800,4800,0
20250305,153900,484544392,4800,4800,4800,4800,0
20250305,153800,484544392,4800,4800,4800,4800,0
20250305,153700,484544392,4800,4800,4800,4800,0
20250305,153600,484544392,4800,4800,4800,4800,0
20250305,153500,484544392,4800,4800,4800,4800,0
20250305,153400,484544392,4800,4800,4800,4800,0
20250305,153300,484544392,4800,4800,4800,4800,0
20250305,153200,484544392,4800,4800,4800,4800,1971
20250305,153100,484544392,4800,4800,4800,4800,0
20250305,153000,484544392,4800,4800,4800,4800,1971
20250305,152900,475083592,4810,4810,4810,4810,0
20250305,152800,475083592,4810,4810,4810,4810,0
20250305,152700,475083592,4810,4810,4810,4810,0
20250305,152600,475083592,4810,4810,4810,4810,0
20250305,152500,475083592,4810,4810,4810,4810,0
20250305,152400,475083592,4810,4810,4810,4810,0
20250305,152300,475083592,4810,4810,4810,4810,0
20250305,152200,475083592,4810,4810,4810,4810,0
20250305,152100,475083592,4810,4810,4810,4810,0
20250305,152000,475083592,4810,4810,4810,4810,0
20250305,151900,475083592,4810,4795,4810,4795,160
20250305,151800,474314412,4810,4795,4810,4795,69
20250305,151700,473982792,4805,4795,4805,4795,16
20250305,151600,473906062,4795,4800,4800,4795,92
20250305,151500,473464512,4810,4790,4810,4790,739
20250305,151400,469910062,4785,4785,4785,4785,7
20250305,151300,469876567,4785,4785,4785,4785,32
20250305,151200,469723447,4800,4800,4800,4800,0
20250305,151100,469723447,4800,4800,4800,4800,326
20250305,151000,468158647,4800,4795,4800,4795,495
20250305,150900,465784582,4800,4800,4800,4800,1
20250305,150800,465779782,4780,4785,4785,4780,2743
20250305,150700,452667142,4780,4785,4790,4780,2008
20250305,150600,443063872,4790,4790,4795,4790,670
20250305,150500,439854547,4795,4795,4795,4795,12
20250305,150400,439797007,4790,4790,4790,4790,476
20250305,150300,437516967,4795,4795,4795,4795,0
20250305,150200,437516967,4795,4795,4795,4795,108
20250305,150100,436999107,4795,4790,4795,4790,764
20250305,150000,433338842,4780,4785,4785,4780,1617
20250305,145900,425604702,4785,4785,4785,4780,425
20250305,145800,423573077,4785,4790,4790,4785,113
20250305,145700,423031817,4790,4790,4790,4790,80
20250305,145600,422648617,4790,4790,4790,4790,1
20250305,145500,422643827,4790,4790,4790,4790,1
20250305,145400,422639037,4780,4780,4780,4780,1050
20250305,145300,417620037,4780,4780,4780,4780,1888
20250305,145200,408595397,4780,4780,4780,4780,0
20250305,145100,408595397,4780,4785,4785,4780,310
20250305,145000,407113482,4785,4790,4790,4785,516
20250305,144900,404644342,4790,4785,4790,4785,459
20250305,144800,402448022,4785,4795,4795,4785,558
20250305,144700,399776792,4790,4795,4795,4790,211
20250305,144600,398766052,4795,4795,4795,4795,5
20250305,144500,398742077,4795,4795,4795,4795,43
20250305,144400,398535892,4795,4795,4795,4790,249
20250305,144300,397343167,4795,4795,4795,4795,0
20250305,144200,397343167,4795,4790,4795,4790,302
20250305,144100,395896577,4795,4795,4795,4795,5
20250305,144000,395872602,4795,4795,4795,4795,1221
20250305,143900,390017907,4790,4790,4790,4790,0
20250305,143800,390017907,4790,4790,4790,4790,1511
20250305,143700,382780217,4790,4790,4790,4790,80
20250305,143600,382397017,4790,4790,4790,4790,126
20250305,143500,381793477,4790,4785,4790,4785,1538
20250305,143400,374429457,4785,4785,4785,4785,0
20250305,143300,374429457,4785,4785,4785,4785,0
20250305,143200,374429457,4785,4785,4785,4785,0
20250305,143100,374429457,4785,4785,4785,4785,321
20250305,143000,372893472,4785,4785,4785,4785,1354
20250305,142900,366414582,4785,4785,4785,4785,363
20250305,142800,364677627,4785,4785,4785,4785,61
20250305,142700,364385742,4785,4785,4785,4785,0
20250305,142600,364385742,4785,4785,4785,4785,5
20250305,142500,364361817,4785,4785,4785,4785,0
20250305,142400,364361817,4785,4785,4785,4785,5
20250305,142300,364337892,4785,4785,4785,4785,0
20250305,142200,364337892,4785,4785,4785,4785,0
20250305,142100,364337892,4785,4785,4785,4785,10
20250305,142000,364290042,4775,4775,4775,4775,62
20250305,141900,363993992,4780,4780,4780,4780,168
20250305,141800,363190952,4780,4780,4780,4780,5
20250305,141700,363167052,4775,4780,4780,4775,47
20250305,141600,362942622,4780,4780,4780,4780,0
20250305,141500,362942622,4780,4790,4790,4780,11
20250305,141400,362890032,4790,4790,4790,4790,1
20250305,141300,362885242,4775,4775,4775,4770,3498
20250305,141200,346197487,4775,4775,4775,4775,0
20250305,141100,346197487,4775,4780,4780,4775,2520
20250305,141000,334161937,4780,4780,4780,4780,604
20250305,140900,331274817,4780,4790,4790,4780,2523
20250305,140800,319214547,4790,4780,4790,4780,583
20250305,140700,316422017,4790,4790,4790,4790,0
20250305,140600,316422017,4790,4785,4790,4785,561
20250305,140500,313737112,4780,4780,4780,4780,0
20250305,140400,313737112,4780,4780,4780,4780,34
20250305,140300,313574592,4785,4785,4785,4785,0
20250305,140200,313574592,4785,4780,4785,4775,283
20250305,140100,312222207,4785,4785,4785,4785,3
20250305,140000,312207852,4790,4790,4790,4790,0
20250305,135900,312207852,4790,4790,4790,4790,0
20250305,135800,312207852,4790,4780,4790,4780,3
20250305,135700,312193502,4775,4785,4785,4775,1864
20250305,135600,303282877,4785,4785,4785,4785,3
20250305,135500,303268522,4785,4785,4785,4785,0
20250305,135400,303268522,4785,4785,4785,4785,4
20250305,135300,303249382,4785,4785,4785,4785,23
20250305,135200,303139327,4780,4780,4780,4780,0
20250305,135100,303139327,4780,4780,4780,4780,0
20250305,135000,303139327,4780,4780,4780,4780,0
20250305,134900,303139327,4780,4780,4780,4780,0
20250305,134800,303139327,4780,4780,4780,4780,0
20250305,134700,303139327,4780,4780,4780,4780,0
20250305,134600,303139327,4780,4780,4780,4780,0
20250305,134500,303139327,4780,4780,4780,4780,0
20250305,134400,303139327,4780,4780,4780,4780,0
20250305,134300,303139327,4780,4780,4780,4780,0
20250305,134200,303139327,4780,4780,4780,4780,0
20250305,134100,303139327,4780,4800,4800,4780,311
20250305,134000,301651297,4800,4785,4800,4785,341
20250305,133900,300016857,4785,4785,4785,4785,110
20250305,133800,299490507,4785,4785,4785,4785,0
20250305,133700,299490507,4785,4795,4795,4785,37
20250305,133600,299313452,4795,4795,4795,4795,0
20250305,133500,299313452,4795,4795,4795,4795,0
20250305,133400,299313452,4795,4790,4795,4785,122
20250305,133300,298729422,4800,4800,4800,4800,2
20250305,133200,298719822,4800,4800,4800,4800,8
20250305,133100,298681422,4800,4800,4800,4800,9
20250305,133000,298638222,4800,4800,4800,4800,1
20250305,132900,298633422,4790,4790,4790,4790,205
20250305,132800,297651472,4795,4795,4795,4795,184
20250305,132700,296769192,4800,4800,4800,4800,0
20250305,132600,296769192,4800,4800,4800,4800,0
20250305,132500,296769192,4800,4800,4800,4800,127
20250305,132400,296159592,4800,4800,4800,4800,6
20250305,132300,296130792,4800,4790,4800,4790,2587
20250305,132200,283721112,4785,4785,4785,4785,0
20250305,132100,283721112,4785,4785,4785,4785,110
20250305,132000,283194762,4785,4785,4785,4785,71
20250305,131900,282855027,4780,4780,4780,4780,10
20250305,131800,282807227,4795,4795,4795,4795,0
20250305,131700,282807227,4795,4795,4795,4795,0
20250305,131600,282807227,4795,4795,4795,4795,200
20250305,131500,281848227,4780,4785,4785,4780,1000
20250305,131400,277067127,4795,4790,4795,4790,505
20250305,131300,274648152,4790,4790,4790,4790,80
20250305,131200,274264952,4785,4785,4785,4785,0
20250305,131100,274264952,4785,4785,4785,4785,10
20250305,131000,274217102,4785,4800,4800,4785,506
20250305,130900,271795802,4795,4795,4795,4795,308
20250305,130800,270318942,4795,4795,4795,4795,0
20250305,130700,270318942,4795,4795,4795,4795,0
20250305,130600,270318942,4795,4795,4795,4795,20
20250305,130500,270223042,4795,4795,4795,4795,0
20250305,130400,270223042,4795,4795,4795,4795,19
20250305,130300,270131937,4780,4790,4790,4780,4991
20250305,130200,246248442,4790,4795,4795,4790,47
20250305,130100,246023122,4795,4795,4795,4795,72
20250305,130000,245677882,4800,4800,4800,4800,0
20250305,125900,245677882,4800,4800,4800,4800,0
20250305,125800,245677882,4800,4805,4805,4800,37
20250305,125700,245500272,4805,4805,4805,4805,9
20250305,125600,245457027,4790,4805,4805,4790,45
20250305,125500,245241357,4805,4805,4805,4805,1
20250305,125400,245236552,4785,4785,4785,4785,7
20250305,125300,245203057,4805,4805,4805,4805,3
20250305,125200,245188642,4785,4785,4785,4785,3
20250305,125100,245174287,4785,4785,4785,4785,0
20250305,125000,245174287,4785,4785,4785,4785,0
20250305,124900,245174287,4785,4785,4785,4785,0
20250305,124800,245174287,4785,4790,4790,4785,44
20250305,124700,244963617,4785,4785,4785,4785,26
20250305,124600,244839207,4785,4785,4785,4785,48
20250305,124500,244609527,4785,4785,4785,4785,0
20250305,124400,244609527,4785,4785,4785,4785,31
20250305,124300,244461192,4785,4785,4785,4785,0
20250305,124200,244461192,4785,4785,4785,4785,155
20250305,124100,243719517,4780,4790,4790,4780,11
20250305,124000,243666837,4780,4790,4790,4780,3095
20250305,123900,228851637,4800,4800,4800,4800,0
20250305,123800,228851637,4800,4800,4800,4800,20
20250305,123700,228755637,4790,4790,4790,4790,640
20250305,123600,225690037,4795,4795,4795,4795,0
20250305,123500,225690037,4795,4795,4795,4795,58
20250305,123400,225411927,4790,4790,4790,4790,0
20250305,123300,225411927,4790,4790,4790,4790,16
20250305,123200,225335287,4800,4800,4800,4800,210
20250305,123100,224327287,4800,4805,4805,4800,55
20250305,123000,224063282,4805,4805,4805,4805,10
20250305,122900,224015232,4805,4805,4805,4805,1
20250305,122800,224010427,4805,4805,4805,4805,2
20250305,122700,224000817,4805,4805,4805,4805,1
20250305,122600,223996012,4800,4800,4800,4800,0
20250305,122500,223996012,4800,4800,4800,4800,12
20250305,122400,223938412,4800,4800,4800,4800,0
20250305,122300,223938412,4800,4800,4800,4800,0
20250305,122200,223938412,4800,4800,4800,4800,1
20250305,122100,223933612,4800,4805,4805,4800,25
20250305,122000,223813492,4805,4805,4805,4805,36
20250305,121900,223640512,4805,4805,4805,4805,1
20250305,121800,223635707,4805,4805,4805,4790,29
20250305,121700,223496767,4790,4800,4800,4790,250
20250305,121600,222298427,4800,4800,4800,4800,21
20250305,121500,222197627,4800,4800,4800,4800,0
20250305,121400,222197627,4800,4800,4800,4800,1
20250305,121300,222192827,4800,4800,4800,4800,2
20250305,121200,222183227,4790,4790,4790,4790,56
20250305,121100,221914987,4790,4790,4790,4790,0
20250305,121000,221914987,4790,4805,4805,4790,4800
20250305,120900,198897902,4805,4805,4805,4805,23
20250305,120800,198787387,4805,4805,4805,4805,9
20250305,120700,198744142,4805,4805,4805,4805,19
20250305,120600,198652847,4805,4805,4805,4805,50
20250305,120500,198412597,4805,4805,4815,4805,29
20250305,120400,198273212,4805,4805,4805,4805,0
20250305,120300,198273212,4805,4805,4805,4805,54
20250305,120200,198013742,4805,4805,4805,4805,47
20250305,120100,197787907,4805,4805,4805,4805,0
20250305,120000,197787907,4805,4805,4805,4805,0
20250305,115900,197787907,4805,4805,4805,4805,0
20250305,115800,197787907,4805,4805,4805,4805,0
20250305,115700,197787907,4805,4805,4805,4805,0
20250305,115600,197787907,4805,4805,4805,4805,0
20250305,115500,197787907,4805,4805,4805,4805,1
20250305,115400,197783102,4815,4815,4815,4815,7
20250305,115300,197749397,4805,4810,4810,4805,139
20250305,115200,197081442,4810,4810,4810,4810,38
20250305,115100,196898662,4805,4805,4805,4805,0
20250305,115000,196898662,4805,4805,4805,4805,100
20250305,114900,196418162,4805,4805,4805,4805,0
20250305,114800,196418162,4805,4805,4805,4805,5
20250305,114700,196394137,4810,4810,4810,4810,0
20250305,114600,196394137,4810,4805,4810,4805,395
20250305,114500,194494987,4805,4805,4805,4805,1
20250305,114400,194490182,4805,4805,4805,4805,3
20250305,114300,194475767,4810,4805,4810,4805,642
20250305,114200,191390747,4810,4815,4815,4810,31
20250305,114100,191241592,4815,4815,4815,4815,63
20250305,114000,190938247,4810,4810,4810,4810,0
20250305,113900,190938247,4810,4810,4810,4810,50
20250305,113800,190697747,4810,4810,4810,4810,0
20250305,113700,190697747,4810,4810,4810,4810,31
20250305,113600,190548637,4805,4805,4805,4805,276
20250305,113500,189222457,4810,4810,4810,4810,0
20250305,113400,189222457,4810,4810,4810,4810,14
20250305,113300,189155117,4810,4820,4820,4810,932
20250305,113200,184672177,4820,4820,4820,4820,0
20250305,113100,184672177,4820,4820,4820,4820,57
20250305,113000,184397437,4820,4820,4820,4820,100
20250305,112900,183915437,4825,4825,4825,4825,0
20250305,112800,183915437,4825,4825,4825,4825,0
20250305,112700,183915437,4825,4825,4825,4825,0
20250305,112600,183915437,4825,4825,4825,4825,0
20250305,112500,183915437,4825,4825,4825,4825,0
20250305,112400,183915437,4825,4825,4825,4825,0
20250305,112300,183915437,4825,4825,4825,4825,500
20250305,112200,181502937,4825,4825,4825,4825,10
20250305,112100,181454687,4825,4825,4825,4825,157
20250305,112000,180697162,4825,4805,4825,4805,1088
20250305,111900,175465562,4805,4810,4810,4805,240
20250305,111800,174312357,4805,4805,4805,4805,0
20250305,111700,174312357,4805,4825,4825,4805,171
20250305,111600,173490282,4825,4815,4825,4815,210
20250305,111500,172477622,4805,4805,4805,4805,305
20250305,111400,171012097,4805,4805,4805,4805,0
20250305,111300,171012097,4805,4805,4805,4805,101
20250305,111200,170526792,4805,4805,4805,4805,2
20250305,111100,170517182,4805,4800,4805,4800,140
20250305,111000,169844697,4805,4805,4805,4805,212
20250305,110900,168826037,4805,4805,4805,4805,39
20250305,110800,168638642,4805,4805,4805,4805,20
20250305,110700,168542542,4805,4805,4805,4805,3
20250305,110600,168528127,4805,4805,4805,4805,0
20250305,110500,168528127,4805,4805,4805,4805,10
20250305,110400,168480077,4800,4800,4800,4800,320
20250305,110300,166944077,4805,4805,4805,4800,1490
20250305,110200,159790827,4805,4815,4815,4800,1314
20250305,110100,153477657,4810,4815,4815,4810,50
20250305,110000,153237132,4815,4815,4815,4815,56
20250305,105900,152967492,4810,4810,4810,4810,265
20250305,105800,151692842,4815,4810,4815,4810,341
20250305,105700,150052607,4810,4810,4810,4810,0
20250305,105600,150052607,4810,4820,4820,4810,550
20250305,105500,147407037,4830,4830,4830,4830,1
20250305,105400,147402207,4830,4825,4830,4825,200
20250305,105300,146436617,4830,4830,4830,4830,0
20250305,105200,146436617,4830,4830,4830,4830,1
20250305,105100,146431787,4830,4830,4830,4830,3
20250305,105000,146417297,4830,4830,4830,4830,0
20250305,104900,146417297,4830,4830,4830,4830,10
20250305,104800,146368997,4830,4830,4830,4830,16
20250305,104700,146291717,4810,4810,4810,4810,0
20250305,104600,146291717,4810,4810,4810,4810,9
20250305,104500,146248427,4825,4825,4825,4825,0
20250305,104400,146248427,4825,4825,4825,4825,0
20250305,104300,146248427,4825,4825,4825,4825,2000
20250305,104200,136598427,4825,4825,4825,4825,0
20250305,104100,136598427,4825,4825,4825,4825,0
20250305,104000,136598427,4825,4810,4825,4810,41
20250305,103900,136400917,4825,4825,4825,4825,5
20250305,103800,136376792,4825,4825,4825,4825,10
20250305,103700,136328542,4825,4825,4825,4825,5
20250305,103600,136304417,4805,4825,4825,4805,28
20250305,103500,136169657,4825,4825,4825,4825,0
20250305,103400,136169657,4825,4825,4825,4825,4
20250305,103300,136150357,4810,4810,4810,4810,0
20250305,103200,136150357,4810,4810,4810,4810,0
20250305,103100,136150357,4810,4820,4820,4810,101
20250305,103000,135664392,4825,4820,4825,4820,17
20250305,102900,135582372,4820,4820,4820,4820,0
20250305,102800,135582372,4820,4820,4820,4820,0
20250305,102700,135582372,4820,4820,4820,4820,10
20250305,102600,135534172,4820,4820,4820,4820,1
20250305,102500,135529352,4825,4825,4825,4825,0
20250305,102400,135529352,4825,4825,4825,4825,0
20250305,102300,135529352,4825,4825,4825,4825,165
20250305,102200,134733227,4830,4835,4835,4830,14
20250305,102100,134665597,4830,4830,4830,4830,85
20250305,102000,134255047,4830,4830,4830,4830,1
20250305,101900,134250217,4830,4830,4830,4830,1
20250305,101800,134245387,4825,4825,4825,4825,0
20250305,101700,134245387,4825,4825,4825,4825,22
20250305,101600,134139237,4825,4825,4825,4825,1
20250305,101500,134134412,4820,4820,4820,4820,2181
20250305,101400,123621992,4820,4815,4820,4815,507
20250305,101300,121180252,4815,4815,4815,4815,1
20250305,101200,121175437,4810,4805,4810,4805,1024
20250305,101100,116255102,4805,4805,4805,4805,2113
20250305,101000,106102137,4810,4810,4810,4810,2
20250305,100900,106092517,4810,4815,4815,4810,102
20250305,100800,105601397,4815,4815,4815,4815,0
20250305,100700,105601397,4815,4815,4815,4815,0
20250305,100600,105601397,4815,4815,4815,4815,0
20250305,100500,105601397,4815,4815,4815,4815,2
20250305,100400,105591767,4815,4815,4815,4815,1
20250305,100300,105586952,4815,4810,4815,4810,416
20250305,100200,103585987,4805,4805,4805,4805,0
20250305,100100,103585987,4805,4805,4805,4805,1
20250305,100000,103581182,4810,4810,4810,4810,1
20250305,095900,103576372,4810,4805,4810,4805,452
20250305,095800,101404217,4805,4805,4805,4805,0
20250305,095700,101404217,4805,4805,4805,4805,113
20250305,095600,100861252,4805,4805,4805,4805,0
20250305,095500,100861252,4805,4805,4805,4805,5
20250305,095400,100837227,4805,4805,4805,4805,0
20250305,095300,100837227,4805,4805,4805,4805,340
20250305,095200,99203527,4810,4810,4810,4810,203
20250305,095100,98227097,4810,4810,4810,4810,25
20250305,095000,98106847,4815,4810,4815,4810,74
20250305,094900,97750747,4805,4810,4810,4805,175
20250305,094800,96909152,4810,4815,4815,4810,981
20250305,094700,92186637,4815,4810,4815,4810,106
20250305,094600,91676287,4805,4805,4805,4805,61
20250305,094500,91383182,4805,4805,4805,4800,116
20250305,094400,90825972,4805,4805,4805,4805,16
20250305,094300,90749092,4810,4810,4810,4810,32
20250305,094200,90595172,4815,4815,4815,4815,104
20250305,094100,90094412,4815,4815,4815,4815,4
20250305,094000,90075152,4805,4810,4810,4805,2
20250305,093900,90065537,4815,4815,4815,4815,342
20250305,093800,88418807,4815,4815,4815,4815,2
20250305,093700,88409177,4800,4820,4820,4800,808
20250305,093600,84528717,4820,4820,4820,4820,20
20250305,093500,84432317,4800,4815,4815,4800,200
20250305,093400,83470427,4820,4820,4820,4820,1
20250305,093300,83465607,4820,4820,4820,4820,5
20250305,093200,83441507,4820,4820,4820,4820,1
20250305,093100,83436687,4820,4815,4820,4815,3
20250305,093000,83422237,4820,4820,4820,4820,31
20250305,092900,83272817,4820,4815,4820,4815,353
20250305,092800,81572617,4820,4820,4820,4815,717
20250305,092700,78119537,4820,4820,4820,4820,17
20250305,092600,78037597,4825,4825,4825,4825,21
20250305,092500,77936272,4825,4825,4825,4825,2
20250305,092400,77926622,4815,4825,4825,4815,1205
20250305,092300,72119287,4825,4825,4825,4825,1
20250305,092200,72114462,4820,4820,4830,4820,288
20250305,092100,70726247,4820,4835,4835,4820,670
20250305,092000,67496547,4835,4840,4840,4835,13
20250305,091900,67433632,4840,4835,4840,4835,17
20250305,091800,67351387,4835,4830,4835,4825,1839
20250305,091700,58475577,4840,4840,4840,4840,5
20250305,091600,58451377,4845,4830,4845,4830,2094
20250305,091500,48319985,4840,4840,4840,4840,360
20250305,091400,46577585,4840,4840,4840,4840,547
20250305,091300,43930105,4845,4845,4845,4845,3
20250305,091200,43915570,4845,4825,4845,4825,83
20250305,091100,43513815,4845,4845,4845,4845,0
20250305,091000,43513815,4845,4845,4845,4845,240
20250305,090900,42351015,4845,4835,4845,4835,1565
20250305,090800,34778965,4840,4835,4840,4835,21
20250305,090700,34677425,4840,4830,4840,4830,1734
20250305,090600,26290050,4815,4815,4835,4805,1367
20250305,090500,19708385,4805,4830,4840,4805,1589
20250305,090400,12052545,4840,4830,4840,4820,11
20250305,090300,11999455,4845,4845,4845,4845,6
20250305,090200,11970385,4850,4845,4850,4845,238
20250305,090100,10817190,4845,4845,4845,4845,233
20250305,090000,9688305,4845,4770,4845,4770,2031