stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250306,193200,521209396,4810,4810,4810,4810,857
20250306,193100,521209396,4810,4810,4810,4810,0
20250306,193000,521209396,4810,4810,4810,4810,0
20250306,192900,521209396,4810,4810,4810,4810,0
20250306,192800,521209396,4810,4810,4810,4810,0
20250306,192700,521209396,4810,4810,4810,4810,0
20250306,192600,521209396,4810,4810,4810,4810,0
20250306,192500,521209396,4810,4810,4810,4810,0
20250306,192400,521209396,4810,4810,4810,4810,0
20250306,192300,521209396,4810,4810,4810,4810,0
20250306,192200,521209396,4810,4810,4810,4810,0
20250306,192100,521209396,4810,4810,4810,4810,0
20250306,192000,521209396,4810,4810,4810,4810,0
20250306,191900,521209396,4810,4810,4810,4810,0
20250306,191800,521209396,4810,4810,4810,4810,0
20250306,191700,521209396,4810,4810,4810,4810,0
20250306,191600,521209396,4810,4810,4810,4810,0
20250306,191500,521209396,4810,4810,4810,4810,0
20250306,191400,521209396,4810,4810,4810,4810,0
20250306,191300,521209396,4810,4810,4810,4810,0
20250306,191200,521209396,4810,4810,4810,4810,0
20250306,191100,521209396,4810,4810,4810,4810,0
20250306,191000,521209396,4810,4810,4810,4810,0
20250306,190900,521209396,4810,4810,4810,4810,0
20250306,190800,521209396,4810,4810,4810,4810,0
20250306,190700,521209396,4810,4810,4810,4810,0
20250306,190600,521209396,4810,4810,4810,4810,0
20250306,190500,521209396,4810,4810,4810,4810,0
20250306,190400,521209396,4810,4810,4810,4810,0
20250306,190300,521209396,4810,4810,4810,4810,0
20250306,190200,521209396,4810,4810,4810,4810,857
20250306,190100,521209396,4810,4810,4810,4810,0
20250306,190000,521209396,4810,4810,4810,4810,0
20250306,185900,521209396,4810,4810,4810,4810,0
20250306,185800,521209396,4810,4810,4810,4810,0
20250306,185700,521209396,4810,4810,4810,4810,0
20250306,185600,521209396,4810,4810,4810,4810,0
20250306,185500,521209396,4810,4810,4810,4810,0
20250306,185400,521209396,4810,4810,4810,4810,0
20250306,185300,521209396,4810,4810,4810,4810,0
20250306,185200,521209396,4810,4810,4810,4810,0
20250306,185100,521209396,4810,4810,4810,4810,0
20250306,185000,521209396,4810,4810,4810,4810,0
20250306,184900,521209396,4810,4810,4810,4810,0
20250306,184800,521209396,4810,4810,4810,4810,0
20250306,184700,521209396,4810,4810,4810,4810,0
20250306,184600,521209396,4810,4810,4810,4810,0
20250306,184500,521209396,4810,4810,4810,4810,0
20250306,184400,521209396,4810,4810,4810,4810,0
20250306,184300,521209396,4810,4810,4810,4810,0
20250306,184200,521209396,4810,4810,4810,4810,0
20250306,184100,521209396,4810,4810,4810,4810,0
20250306,184000,521209396,4810,4810,4810,4810,0
20250306,183900,521209396,4810,4810,4810,4810,0
20250306,183800,521209396,4810,4810,4810,4810,0
20250306,183700,521209396,4810,4810,4810,4810,0
20250306,183600,521209396,4810,4810,4810,4810,0
20250306,183500,521209396,4810,4810,4810,4810,0
20250306,183400,521209396,4810,4810,4810,4810,0
20250306,183300,521209396,4810,4810,4810,4810,0
20250306,183200,521209396,4810,4810,4810,4810,857
20250306,183100,521209396,4810,4810,4810,4810,0
20250306,183000,521209396,4810,4810,4810,4810,0
20250306,182900,521209396,4810,4810,4810,4810,0
20250306,182800,521209396,4810,4810,4810,4810,0
20250306,182700,521209396,4810,4810,4810,4810,0
20250306,182600,521209396,4810,4810,4810,4810,0
20250306,182500,521209396,4810,4810,4810,4810,0
20250306,182400,521209396,4810,4810,4810,4810,0
20250306,182300,521209396,4810,4810,4810,4810,0
20250306,182200,521209396,4810,4810,4810,4810,0
20250306,182100,521209396,4810,4810,4810,4810,0
20250306,182000,521209396,4810,4810,4810,4810,0
20250306,181900,521209396,4810,4810,4810,4810,0
20250306,181800,521209396,4810,4810,4810,4810,0
20250306,181700,521209396,4810,4810,4810,4810,0
20250306,181600,521209396,4810,4810,4810,4810,0
20250306,181500,521209396,4810,4810,4810,4810,0
20250306,181400,521209396,4810,4810,4810,4810,0
20250306,181300,521209396,4810,4810,4810,4810,0
20250306,181200,521209396,4810,4810,4810,4810,0
20250306,181100,521209396,4810,4810,4810,4810,0
20250306,181000,521209396,4810,4810,4810,4810,0
20250306,180900,521209396,4810,4810,4810,4810,0
20250306,180800,521209396,4810,4810,4810,4810,0
20250306,180700,521209396,4810,4810,4810,4810,0
20250306,180600,521209396,4810,4810,4810,4810,0
20250306,180500,521209396,4810,4810,4810,4810,0
20250306,180400,521209396,4810,4810,4810,4810,0
20250306,180300,521209396,4810,4810,4810,4810,0
20250306,180200,521209396,4810,4810,4810,4810,857
20250306,180100,521209396,4810,4810,4810,4810,0
20250306,180000,521209396,4810,4810,4810,4810,0
20250306,175900,521209396,4810,4810,4810,4810,0
20250306,175800,521209396,4810,4810,4810,4810,0
20250306,175700,521209396,4810,4810,4810,4810,0
20250306,175600,521209396,4810,4810,4810,4810,0
20250306,175500,521209396,4810,4810,4810,4810,0
20250306,175400,521209396,4810,4810,4810,4810,0
20250306,175300,521209396,4810,4810,4810,4810,0
20250306,175200,521209396,4810,4810,4810,4810,0
20250306,175100,521209396,4810,4810,4810,4810,0
20250306,175000,521209396,4810,4810,4810,4810,0
20250306,174900,521209396,4810,4810,4810,4810,0
20250306,174800,521209396,4810,4810,4810,4810,0
20250306,174700,521209396,4810,4810,4810,4810,0
20250306,174600,521209396,4810,4810,4810,4810,0
20250306,174500,521209396,4810,4810,4810,4810,0
20250306,174400,521209396,4810,4810,4810,4810,0
20250306,174300,521209396,4810,4810,4810,4810,0
20250306,174200,521209396,4810,4810,4810,4810,0
20250306,174100,521209396,4810,4810,4810,4810,0
20250306,174000,521209396,4810,4810,4810,4810,0
20250306,173900,521209396,4810,4810,4810,4810,0
20250306,173800,521209396,4810,4810,4810,4810,0
20250306,173700,521209396,4810,4810,4810,4810,0
20250306,173600,521209396,4810,4810,4810,4810,0
20250306,173500,521209396,4810,4810,4810,4810,0
20250306,173400,521209396,4810,4810,4810,4810,0
20250306,173300,521209396,4810,4810,4810,4810,0
20250306,173200,521209396,4810,4810,4810,4810,857
20250306,173100,521209396,4810,4810,4810,4810,0
20250306,173000,521209396,4810,4810,4810,4810,0
20250306,172900,521209396,4810,4810,4810,4810,0
20250306,172800,521209396,4810,4810,4810,4810,0
20250306,172700,521209396,4810,4810,4810,4810,0
20250306,172600,521209396,4810,4810,4810,4810,0
20250306,172500,521209396,4810,4810,4810,4810,0
20250306,172400,521209396,4810,4810,4810,4810,0
20250306,172300,521209396,4810,4810,4810,4810,0
20250306,172200,521209396,4810,4810,4810,4810,0
20250306,172100,521209396,4810,4810,4810,4810,0
20250306,172000,521209396,4810,4810,4810,4810,0
20250306,171900,521209396,4810,4810,4810,4810,0
20250306,171800,521209396,4810,4810,4810,4810,0
20250306,171700,521209396,4810,4810,4810,4810,0
20250306,171600,521209396,4810,4810,4810,4810,0
20250306,171500,521209396,4810,4810,4810,4810,0
20250306,171400,521209396,4810,4810,4810,4810,0
20250306,171300,521209396,4810,4810,4810,4810,0
20250306,171200,521209396,4810,4810,4810,4810,0
20250306,171100,521209396,4810,4810,4810,4810,0
20250306,171000,521209396,4810,4810,4810,4810,0
20250306,170900,521209396,4810,4810,4810,4810,0
20250306,170800,521209396,4810,4810,4810,4810,0
20250306,170700,521209396,4810,4810,4810,4810,0
20250306,170600,521209396,4810,4810,4810,4810,0
20250306,170500,521209396,4810,4810,4810,4810,0
20250306,170400,521209396,4810,4810,4810,4810,0
20250306,170300,521209396,4810,4810,4810,4810,0
20250306,170200,521209396,4810,4810,4810,4810,857
20250306,170100,521209396,4810,4810,4810,4810,0
20250306,170000,521209396,4810,4810,4810,4810,0
20250306,165900,521209396,4810,4810,4810,4810,0
20250306,165800,521209396,4810,4810,4810,4810,0
20250306,165700,521209396,4810,4810,4810,4810,0
20250306,165600,521209396,4810,4810,4810,4810,0
20250306,165500,521209396,4810,4810,4810,4810,0
20250306,165400,521209396,4810,4810,4810,4810,0
20250306,165300,521209396,4810,4810,4810,4810,0
20250306,165200,521209396,4810,4810,4810,4810,0
20250306,165100,521209396,4810,4810,4810,4810,0
20250306,165000,521209396,4810,4810,4810,4810,0
20250306,164900,521209396,4810,4810,4810,4810,0
20250306,164800,521209396,4810,4810,4810,4810,0
20250306,164700,521209396,4810,4810,4810,4810,0
20250306,164600,521209396,4810,4810,4810,4810,0
20250306,164500,521209396,4810,4810,4810,4810,0
20250306,164400,521209396,4810,4810,4810,4810,0
20250306,164300,521209396,4810,4810,4810,4810,0
20250306,164200,521209396,4810,4810,4810,4810,0
20250306,164100,521209396,4810,4810,4810,4810,0
20250306,164000,521209396,4810,4810,4810,4810,0
20250306,163900,521209396,4810,4810,4810,4810,0
20250306,163800,521209396,4810,4810,4810,4810,0
20250306,163700,521209396,4810,4810,4810,4810,0
20250306,163600,521209396,4810,4810,4810,4810,0
20250306,163500,521209396,4810,4810,4810,4810,0
20250306,163400,521209396,4810,4810,4810,4810,0
20250306,163300,521209396,4810,4810,4810,4810,0
20250306,163200,521209396,4810,4810,4810,4810,857
20250306,163100,521209396,4810,4810,4810,4810,0
20250306,163000,521209396,4810,4810,4810,4810,0
20250306,162900,521209396,4810,4810,4810,4810,0
20250306,162800,521209396,4810,4810,4810,4810,0
20250306,162700,521209396,4810,4810,4810,4810,0
20250306,162600,521209396,4810,4810,4810,4810,0
20250306,162500,521209396,4810,4810,4810,4810,0
20250306,162400,521209396,4810,4810,4810,4810,0
20250306,162300,521209396,4810,4810,4810,4810,0
20250306,162200,521209396,4810,4810,4810,4810,0
20250306,162100,521209396,4810,4810,4810,4810,0
20250306,162000,521209396,4810,4810,4810,4810,0
20250306,161900,521209396,4810,4810,4810,4810,0
20250306,161800,521209396,4810,4810,4810,4810,0
20250306,161700,521209396,4810,4810,4810,4810,0
20250306,161600,521209396,4810,4810,4810,4810,0
20250306,161500,521209396,4810,4810,4810,4810,0
20250306,161400,521209396,4810,4810,4810,4810,0
20250306,161300,521209396,4810,4810,4810,4810,0
20250306,161200,521209396,4810,4810,4810,4810,0
20250306,161100,521209396,4810,4810,4810,4810,0
20250306,161000,521209396,4810,4810,4810,4810,0
20250306,160900,521209396,4810,4810,4810,4810,0
20250306,160800,521209396,4810,4810,4810,4810,0
20250306,160700,521209396,4810,4810,4810,4810,0
20250306,160600,521209396,4810,4810,4810,4810,0
20250306,160500,521209396,4810,4810,4810,4810,0
20250306,160400,521209396,4810,4810,4810,4810,0
20250306,160300,521209396,4810,4810,4810,4810,0
20250306,160200,521209396,4810,4810,4810,4810,857
20250306,160100,521209396,4810,4810,4810,4810,0
20250306,160000,521209396,4810,4810,4810,4810,0
20250306,155900,521209396,4810,4810,4810,4810,0
20250306,155800,521209396,4810,4810,4810,4810,0
20250306,155700,521209396,4810,4810,4810,4810,0
20250306,155600,521209396,4810,4810,4810,4810,0
20250306,155500,521209396,4810,4810,4810,4810,0
20250306,155400,521209396,4810,4810,4810,4810,0
20250306,155300,521209396,4810,4810,4810,4810,0
20250306,155200,521209396,4810,4810,4810,4810,0
20250306,155100,521209396,4810,4810,4810,4810,0
20250306,155000,521209396,4810,4810,4810,4810,0
20250306,154900,521209396,4810,4810,4810,4810,0
20250306,154800,521209396,4810,4810,4810,4810,0
20250306,154700,521209396,4810,4810,4810,4810,0
20250306,154600,521209396,4810,4810,4810,4810,0
20250306,154500,521209396,4810,4810,4810,4810,0
20250306,154400,521209396,4810,4810,4810,4810,0
20250306,154300,521209396,4810,4810,4810,4810,0
20250306,154200,521209396,4810,4810,4810,4810,0
20250306,154100,521209396,4810,4810,4810,4810,0
20250306,154000,521209396,4810,4810,4810,4810,0
20250306,153900,521209396,4810,4810,4810,4810,0
20250306,153800,521209396,4810,4810,4810,4810,0
20250306,153700,521209396,4810,4810,4810,4810,0
20250306,153600,521209396,4810,4810,4810,4810,0
20250306,153500,521209396,4810,4810,4810,4810,0
20250306,153400,521209396,4810,4810,4810,4810,0
20250306,153300,521209396,4810,4810,4810,4810,0
20250306,153200,521209396,4810,4810,4810,4810,857
20250306,153100,521209396,4810,4810,4810,4810,0
20250306,153000,521209396,4810,4810,4810,4810,857
20250306,152900,517087226,4810,4810,4810,4810,0
20250306,152800,517087226,4810,4810,4810,4810,0
20250306,152700,517087226,4810,4810,4810,4810,0
20250306,152600,517087226,4810,4810,4810,4810,0
20250306,152500,517087226,4810,4810,4810,4810,0
20250306,152400,517087226,4810,4810,4810,4810,0
20250306,152300,517087226,4810,4810,4810,4810,0
20250306,152200,517087226,4810,4810,4810,4810,0
20250306,152100,517087226,4810,4810,4810,4810,0
20250306,152000,517087226,4810,4810,4810,4810,0
20250306,151900,517087226,4810,4810,4810,4810,0
20250306,151800,517087226,4810,4810,4810,4810,264
20250306,151700,515817386,4805,4805,4810,4805,101
20250306,151600,515331931,4812,4820,4820,4812,310
20250306,151500,513837844,4810,4810,4810,4810,78
20250306,151400,513462664,4810,4805,4810,4805,199
20250306,151300,512505774,4810,4810,4810,4805,201
20250306,151200,511539569,4810,4810,4810,4810,5
20250306,151100,511515519,4810,4810,4810,4810,90
20250306,151000,511082619,4810,4810,4810,4810,0
20250306,150900,511082619,4810,4805,4810,4805,310
20250306,150800,509592319,4805,4805,4805,4805,774
20250306,150700,505873249,4805,4805,4805,4805,30
20250306,150600,505729099,4805,4805,4805,4805,1589
20250306,150500,498093954,4805,4805,4805,4805,50
20250306,150400,497853704,4815,4815,4815,4815,40
20250306,150300,497661104,4805,4810,4810,4805,105
20250306,150200,497156549,4805,4805,4805,4805,0
20250306,150100,497156549,4805,4810,4810,4805,258
20250306,150000,495915859,4810,4810,4810,4810,0
20250306,145900,495915859,4810,4810,4810,4810,0
20250306,145800,495915859,4810,4810,4810,4810,425
20250306,145700,493871609,4810,4810,4810,4810,0
20250306,145600,493871609,4810,4810,4810,4810,0
20250306,145500,493871609,4810,4810,4810,4810,148
20250306,145400,493159729,4810,4830,4830,4805,7468
20250306,145300,457202679,4830,4830,4830,4830,0
20250306,145200,457202679,4830,4830,4830,4830,100
20250306,145100,456719679,4830,4830,4830,4830,0
20250306,145000,456719679,4830,4830,4830,4830,0
20250306,144900,456719679,4830,4830,4830,4830,0
20250306,144800,456719679,4830,4830,4830,4830,424
20250306,144700,454671759,4830,4820,4830,4820,736
20250306,144600,451117829,4820,4820,4820,4820,0
20250306,144500,451117829,4820,4820,4820,4820,0
20250306,144400,451117829,4820,4820,4820,4820,174
20250306,144300,450279149,4820,4820,4820,4820,309
20250306,144200,448789769,4820,4820,4820,4820,263
20250306,144100,447522109,4820,4820,4820,4820,0
20250306,144000,447522109,4820,4820,4820,4820,0
20250306,143900,447522109,4820,4820,4820,4820,0
20250306,143800,447522109,4820,4820,4820,4820,207
20250306,143700,446524369,4825,4825,4825,4825,1
20250306,143600,446519544,4825,4825,4825,4825,0
20250306,143500,446519544,4825,4820,4825,4820,414
20250306,143400,444523744,4815,4815,4815,4815,4
20250306,143300,444504484,4815,4815,4815,4815,60
20250306,143200,444215584,4820,4820,4820,4820,0
20250306,143100,444215584,4820,4820,4820,4820,0
20250306,143000,444215584,4820,4820,4820,4820,21
20250306,142900,444114364,4820,4820,4820,4820,10
20250306,142800,444066164,4820,4820,4820,4820,1
20250306,142700,444061344,4810,4810,4810,4810,0
20250306,142600,444061344,4810,4810,4810,4810,1100
20250306,142500,438770344,4810,4815,4815,4810,100
20250306,142400,438289339,4815,4815,4815,4815,0
20250306,142300,438289339,4815,4815,4815,4815,0
20250306,142200,438289339,4815,4815,4815,4815,0
20250306,142100,438289339,4815,4815,4815,4815,20
20250306,142000,438193039,4815,4815,4815,4815,0
20250306,141900,438193039,4815,4815,4815,4815,0
20250306,141800,438193039,4815,4815,4815,4815,51
20250306,141700,437947474,4815,4815,4815,4815,236
20250306,141600,436811134,4810,4815,4815,4810,65
20250306,141500,436498164,4815,4815,4815,4810,1208
20250306,141400,430686479,4815,4815,4815,4815,0
20250306,141300,430686479,4815,4815,4815,4815,0
20250306,141200,430686479,4815,4815,4815,4815,1
20250306,141100,430681664,4815,4815,4815,4815,811
20250306,141000,426776699,4815,4815,4815,4815,83
20250306,140900,426377054,4815,4815,4815,4815,2
20250306,140800,426367424,4815,4815,4815,4815,0
20250306,140700,426367424,4815,4815,4815,4815,0
20250306,140600,426367424,4815,4815,4815,4815,1854
20250306,140500,417440414,4815,4815,4815,4815,7
20250306,140400,417406709,4825,4825,4825,4825,0
20250306,140300,417406709,4825,4825,4825,4825,0
20250306,140200,417406709,4825,4825,4825,4825,0
20250306,140100,417406709,4825,4825,4825,4825,7
20250306,140000,417372934,4825,4820,4825,4820,2743
20250306,135900,404151174,4825,4825,4825,4825,341
20250306,135800,402505849,4825,4825,4825,4825,0
20250306,135700,402505849,4825,4825,4825,4825,5
20250306,135600,402481724,4830,4830,4830,4830,2
20250306,135500,402472064,4830,4825,4830,4825,3
20250306,135400,402457579,4830,4830,4830,4830,5
20250306,135300,402433429,4830,4830,4830,4830,0
20250306,135200,402433429,4830,4830,4830,4830,31
20250306,135100,402283699,4825,4825,4825,4825,0
20250306,135000,402283699,4825,4825,4825,4825,327
20250306,134900,400705924,4825,4825,4825,4825,0
20250306,134800,400705924,4825,4825,4825,4825,420
20250306,134700,398679424,4830,4830,4830,4830,0
20250306,134600,398679424,4830,4830,4830,4830,0
20250306,134500,398679424,4830,4830,4830,4830,508
20250306,134400,396225784,4830,4830,4830,4830,0
20250306,134300,396225784,4830,4830,4830,4830,0
20250306,134200,396225784,4830,4830,4830,4830,0
20250306,134100,396225784,4830,4830,4830,4830,0
20250306,134000,396225784,4830,4830,4830,4830,112
20250306,133900,395684824,4830,4830,4830,4830,0
20250306,133800,395684824,4830,4830,4835,4830,520
20250306,133700,393170724,4830,4830,4830,4830,0
20250306,133600,393170724,4830,4830,4830,4830,0
20250306,133500,393170724,4830,4830,4830,4830,2
20250306,133400,393161064,4825,4825,4825,4825,0
20250306,133300,393161064,4825,4825,4825,4825,0
20250306,133200,393161064,4825,4825,4825,4825,0
20250306,133100,393161064,4825,4825,4825,4825,0
20250306,133000,393161064,4825,4825,4825,4825,0
20250306,132900,393161064,4825,4825,4825,4825,0
20250306,132800,393161064,4825,4825,4825,4825,68
20250306,132700,392832964,4825,4825,4825,4825,0
20250306,132600,392832964,4825,4825,4825,4825,25
20250306,132500,392712339,4825,4825,4825,4825,9
20250306,132400,392668914,4820,4820,4820,4820,0
20250306,132300,392668914,4820,4820,4820,4820,0
20250306,132200,392668914,4820,4820,4820,4820,1
20250306,132100,392664094,4820,4820,4820,4820,355
20250306,132000,390952994,4820,4820,4820,4820,0
20250306,131900,390952994,4820,4820,4820,4820,108
20250306,131800,390432434,4820,4820,4820,4820,100
20250306,131700,389950434,4820,4820,4820,4820,0
20250306,131600,389950434,4820,4820,4820,4820,130
20250306,131500,389323834,4820,4820,4820,4820,14
20250306,131400,389256354,4820,4820,4820,4820,0
20250306,131300,389256354,4820,4820,4820,4820,0
20250306,131200,389256354,4820,4820,4820,4820,0
20250306,131100,389256354,4820,4820,4820,4820,130
20250306,131000,388629754,4830,4830,4830,4830,484
20250306,130900,386292034,4820,4820,4820,4820,0
20250306,130800,386292034,4820,4820,4820,4820,0
20250306,130700,386292034,4820,4820,4820,4820,0
20250306,130600,386292034,4820,4830,4830,4820,9
20250306,130500,386248614,4830,4830,4830,4830,0
20250306,130400,386248614,4830,4830,4835,4830,247
20250306,130300,385054609,4820,4830,4830,4820,1234
20250306,130200,379100144,4830,4830,4830,4830,0
20250306,130100,379100144,4830,4830,4830,4830,0
20250306,130000,379100144,4830,4830,4830,4830,0
20250306,125900,379100144,4830,4830,4830,4830,0
20250306,125800,379100144,4830,4830,4830,4830,9
20250306,125700,379056674,4835,4835,4835,4835,50
20250306,125600,378814924,4835,4835,4835,4835,0
20250306,125500,378814924,4835,4835,4835,4835,0
20250306,125400,378814924,4835,4835,4835,4835,10
20250306,125300,378766574,4835,4835,4835,4835,0
20250306,125200,378766574,4835,4835,4835,4835,1
20250306,125100,378761739,4835,4835,4835,4835,0
20250306,125000,378761739,4835,4835,4835,4835,0
20250306,124900,378761739,4835,4835,4835,4835,0
20250306,124800,378761739,4835,4840,4840,4835,32
20250306,124700,378606864,4840,4840,4840,4840,40
20250306,124600,378413264,4840,4840,4840,4840,100
20250306,124500,377929264,4840,4840,4840,4840,0
20250306,124400,377929264,4840,4840,4840,4840,0
20250306,124300,377929264,4840,4840,4840,4840,10
20250306,124200,377880864,4825,4825,4825,4825,0
20250306,124100,377880864,4825,4825,4825,4825,0
20250306,124000,377880864,4825,4835,4835,4825,437
20250306,123900,375770574,4835,4835,4835,4835,1029
20250306,123800,370795359,4835,4835,4835,4835,4
20250306,123700,370776019,4835,4835,4835,4835,28
20250306,123600,370640639,4835,4835,4835,4835,6
20250306,123500,370611629,4835,4835,4835,4835,0
20250306,123400,370611629,4835,4830,4835,4830,14
20250306,123300,370543959,4830,4830,4830,4830,0
20250306,123200,370543959,4830,4830,4830,4830,167
20250306,123100,369737349,4825,4825,4825,4825,0
20250306,123000,369737349,4825,4825,4825,4825,0
20250306,122900,369737349,4825,4825,4825,4825,0
20250306,122800,369737349,4825,4825,4825,4825,150
20250306,122700,369013599,4825,4825,4825,4825,0
20250306,122600,369013599,4825,4825,4825,4825,0
20250306,122500,369013599,4825,4825,4830,4825,23
20250306,122400,368902574,4825,4825,4825,4825,0
20250306,122300,368902574,4825,4825,4825,4825,83
20250306,122200,368502099,4830,4830,4830,4830,27
20250306,122100,368371689,4830,4830,4830,4830,2
20250306,122000,368362029,4830,4830,4830,4830,0
20250306,121900,368362029,4830,4830,4830,4830,0
20250306,121800,368362029,4830,4830,4830,4830,0
20250306,121700,368362029,4830,4830,4830,4830,29
20250306,121600,368221959,4830,4830,4830,4830,1
20250306,121500,368217129,4825,4825,4825,4825,0
20250306,121400,368217129,4825,4825,4825,4825,0
20250306,121300,368217129,4825,4825,4825,4825,0
20250306,121200,368217129,4825,4825,4825,4825,0
20250306,121100,368217129,4825,4825,4825,4825,0
20250306,121000,368217129,4825,4825,4825,4825,0
20250306,120900,368217129,4825,4825,4825,4825,73
20250306,120800,367864904,4840,4840,4840,4840,0
20250306,120700,367864904,4840,4840,4840,4840,0
20250306,120600,367864904,4840,4840,4840,4840,0
20250306,120500,367864904,4840,4840,4840,4840,0
20250306,120400,367864904,4840,4840,4840,4840,8
20250306,120300,367826184,4840,4840,4840,4840,0
20250306,120200,367826184,4840,4840,4840,4840,0
20250306,120100,367826184,4840,4840,4840,4840,100
20250306,120000,367342184,4840,4840,4840,4840,0
20250306,115900,367342184,4840,4840,4840,4840,0
20250306,115800,367342184,4840,4840,4840,4840,330
20250306,115700,365744984,4840,4840,4840,4840,0
20250306,115600,365744984,4840,4840,4840,4840,0
20250306,115500,365744984,4840,4820,4840,4820,2
20250306,115400,365735324,4825,4825,4825,4825,0
20250306,115300,365735324,4825,4825,4825,4825,0
20250306,115200,365735324,4825,4825,4825,4825,0
20250306,115100,365735324,4825,4825,4825,4825,1904
20250306,115000,356548524,4825,4825,4825,4825,0
20250306,114900,356548524,4825,4825,4825,4825,0
20250306,114800,356548524,4825,4825,4825,4825,0
20250306,114700,356548524,4825,4825,4825,4825,0
20250306,114600,356548524,4825,4825,4825,4825,0
20250306,114500,356548524,4825,4825,4825,4825,0
20250306,114400,356548524,4825,4825,4825,4825,0
20250306,114300,356548524,4825,4825,4825,4825,0
20250306,114200,356548524,4825,4825,4825,4825,0
20250306,114100,356548524,4825,4825,4825,4825,0
20250306,114000,356548524,4825,4825,4825,4825,0
20250306,113900,356548524,4825,4825,4825,4825,0
20250306,113800,356548524,4825,4825,4825,4825,0
20250306,113700,356548524,4825,4825,4825,4825,65
20250306,113600,356234899,4825,4825,4825,4825,0
20250306,113500,356234899,4825,4825,4825,4825,0
20250306,113400,356234899,4825,4825,4825,4825,0
20250306,113300,356234899,4825,4825,4825,4825,0
20250306,113200,356234899,4825,4825,4825,4825,1
20250306,113100,356230074,4825,4825,4825,4825,890
20250306,113000,351935824,4825,4825,4825,4825,0
20250306,112900,351935824,4825,4825,4825,4825,0
20250306,112800,351935824,4825,4825,4825,4825,0
20250306,112700,351935824,4825,4825,4825,4825,0
20250306,112600,351935824,4825,4825,4825,4825,10
20250306,112500,351887574,4827,4827,4827,4827,84
20250306,112400,351482106,4835,4835,4835,4835,0
20250306,112300,351482106,4835,4835,4835,4835,3
20250306,112200,351467601,4835,4835,4835,4835,93
20250306,112100,351017946,4845,4845,4845,4845,0
20250306,112000,351017946,4845,4845,4845,4845,0
20250306,111900,351017946,4845,4845,4845,4845,0
20250306,111800,351017946,4845,4845,4845,4845,1
20250306,111700,351013101,4850,4850,4850,4850,16
20250306,111600,350935501,4825,4855,4855,4825,190
20250306,111500,350016891,4850,4850,4850,4850,0
20250306,111400,350016891,4850,4850,4850,4850,15
20250306,111300,349944141,4850,4850,4850,4850,5
20250306,111200,349919891,4820,4835,4835,4820,2100
20250306,111100,339786701,4840,4840,4850,4840,525
20250306,111000,337245651,4835,4835,4835,4835,0
20250306,110900,337245651,4835,4835,4835,4835,0
20250306,110800,337245651,4835,4845,4845,4835,100
20250306,110700,336761476,4860,4860,4860,4860,0
20250306,110600,336761476,4860,4845,4860,4845,612
20250306,110500,333792861,4845,4845,4845,4845,3
20250306,110400,333778326,4845,4845,4845,4845,428
20250306,110300,331704666,4845,4845,4845,4845,205
20250306,110200,330711441,4845,4840,4845,4840,200
20250306,110100,329742576,4840,4840,4840,4840,25
20250306,110000,329621576,4835,4835,4835,4835,0
20250306,105900,329621576,4835,4835,4835,4835,5
20250306,105800,329597401,4835,4835,4835,4835,0
20250306,105700,329597401,4835,4835,4835,4835,0
20250306,105600,329597401,4835,4835,4835,4835,0
20250306,105500,329597401,4835,4830,4835,4830,197
20250306,105400,328645886,4825,4825,4825,4825,0
20250306,105300,328645886,4825,4825,4825,4825,24
20250306,105200,328530086,4830,4830,4830,4830,1
20250306,105100,328525256,4825,4825,4825,4825,0
20250306,105000,328525256,4825,4825,4825,4825,0
20250306,104900,328525256,4825,4830,4830,4825,117
20250306,104800,327960481,4830,4830,4830,4830,0
20250306,104700,327960481,4830,4830,4830,4830,0
20250306,104600,327960481,4830,4830,4830,4830,0
20250306,104500,327960481,4830,4830,4830,4830,0
20250306,104400,327960481,4830,4830,4830,4830,0
20250306,104300,327960481,4830,4830,4830,4830,20
20250306,104200,327863881,4830,4830,4830,4830,10
20250306,104100,327815581,4830,4830,4830,4830,20
20250306,104000,327718981,4830,4830,4830,4830,30
20250306,103900,327574081,4830,4830,4830,4830,30
20250306,103800,327429181,4830,4820,4830,4820,38
20250306,103700,327245821,4825,4825,4825,4825,0
20250306,103600,327245821,4825,4825,4825,4825,0
20250306,103500,327245821,4825,4825,4825,4825,55
20250306,103400,326980446,4825,4825,4825,4825,1
20250306,103300,326975621,4825,4825,4825,4825,1
20250306,103200,326970796,4825,4825,4825,4825,0
20250306,103100,326970796,4825,4825,4825,4825,5
20250306,103000,326946671,4825,4825,4825,4825,30
20250306,102900,326801921,4825,4825,4825,4825,205
20250306,102800,325812796,4830,4830,4830,4830,0
20250306,102700,325812796,4830,4830,4830,4830,242
20250306,102600,324643936,4830,4830,4830,4830,1000
20250306,102500,319813936,4835,4835,4835,4835,64
20250306,102400,319504496,4840,4840,4840,4840,3
20250306,102300,319489976,4840,4840,4840,4840,246
20250306,102200,318299336,4840,4840,4840,4840,10
20250306,102100,318250936,4840,4840,4840,4840,219
20250306,102000,317190976,4835,4835,4835,4835,0
20250306,101900,317190976,4835,4835,4835,4835,0
20250306,101800,317190976,4835,4835,4835,4835,90
20250306,101700,316755826,4845,4845,4845,4845,0
20250306,101600,316755826,4845,4845,4845,4845,10
20250306,101500,316707376,4845,4845,4845,4845,16
20250306,101400,316629856,4845,4840,4845,4840,152
20250306,101300,315894161,4830,4830,4830,4830,28
20250306,101200,315758921,4835,4835,4835,4835,503
20250306,101100,313326916,4835,4835,4835,4835,0
20250306,101000,313326916,4835,4835,4835,4835,28
20250306,100900,313191536,4835,4835,4835,4835,1
20250306,100800,313186701,4835,4835,4835,4835,0
20250306,100700,313186701,4835,4835,4835,4835,4
20250306,100600,313167361,4835,4835,4835,4835,490
20250306,100500,310798211,4830,4830,4830,4820,281
20250306,100400,309440991,4830,4830,4830,4830,10
20250306,100300,309392691,4830,4825,4830,4825,141
20250306,100200,308711671,4830,4830,4830,4830,500
20250306,100100,306296671,4830,4830,4830,4830,194
20250306,100000,305359651,4815,4822,4822,4815,90
20250306,095900,304926077,4815,4815,4815,4815,0
20250306,095800,304926077,4815,4830,4830,4815,6382
20250306,095700,274165907,4835,4835,4835,4835,100
20250306,095600,273682407,4835,4825,4835,4825,7
20250306,095500,273648572,4825,4825,4825,4825,192
20250306,095400,272722172,4825,4825,4825,4825,108
20250306,095300,272201072,4820,4840,4840,4820,382
20250306,095200,270359732,4845,4845,4845,4845,0
20250306,095100,270359732,4845,4845,4845,4845,0
20250306,095000,270359732,4845,4845,4845,4845,30
20250306,094900,270214382,4820,4820,4820,4820,90
20250306,094800,269780582,4820,4840,4840,4820,21
20250306,094700,269679342,4845,4845,4845,4845,0
20250306,094600,269679342,4845,4845,4845,4845,102
20250306,094500,269185152,4845,4825,4845,4825,1560
20250306,094400,261654587,4825,4825,4825,4825,105
20250306,094300,261147962,4825,4820,4825,4820,45
20250306,094200,260930962,4820,4820,4820,4820,1870
20250306,094100,251917562,4825,4825,4825,4825,201
20250306,094000,250947737,4820,4830,4830,4820,2
20250306,093900,250938087,4830,4830,4830,4830,62
20250306,093800,250638627,4820,4820,4820,4820,210
20250306,093700,249626427,4820,4820,4825,4820,220
20250306,093600,248566022,4820,4820,4820,4820,0
20250306,093500,248566022,4820,4820,4820,4820,0
20250306,093400,248566022,4820,4820,4820,4820,0
20250306,093300,248566022,4820,4820,4820,4820,350
20250306,093200,246879022,4815,4820,4820,4815,500
20250306,093100,244471497,4815,4815,4815,4815,12
20250306,093000,244413717,4815,4845,4845,4815,4617
20250306,092900,222144762,4830,4830,4830,4830,18
20250306,092800,222057822,4830,4830,4830,4830,91
20250306,092700,221618292,4830,4837,4837,4830,390
20250306,092600,219734557,4835,4835,4835,4825,1283
20250306,092500,213539582,4835,4835,4835,4835,1
20250306,092400,213534747,4835,4835,4835,4835,0
20250306,092300,213534747,4835,4840,4840,4835,1337
20250306,092200,207069867,4830,4840,4840,4830,36
20250306,092100,206895932,4840,4845,4845,4840,371
20250306,092000,205099792,4845,4845,4850,4845,77
20250306,091900,204726477,4850,4850,4855,4850,204
20250306,091800,203737057,4850,4860,4870,4850,451
20250306,091700,201544202,4870,4870,4870,4870,2541
20250306,091600,189169532,4870,4865,4870,4865,249
20250306,091500,187957942,4860,4860,4860,4860,5
20250306,091400,187933642,4860,4845,4860,4845,3569
20250306,091300,170610897,4850,4860,4860,4850,2530
20250306,091200,158328897,4865,4870,4870,4860,752
20250306,091100,154673167,4865,4875,4875,4865,53
20250306,091000,154415302,4880,4885,4890,4880,1101
20250306,090900,149039912,4880,4900,4900,4880,1486
20250306,090800,141761577,4900,4845,4920,4845,9116
20250306,090700,97203892,4880,4845,4880,4845,5511
20250306,090600,70379867,4815,4860,4860,4815,631
20250306,090500,67331942,4865,4860,4865,4860,338
20250306,090400,65687692,4865,4865,4865,4865,2
20250306,090300,65677962,4875,4870,4895,4815,1096
20250306,090200,60355282,4900,4840,4900,4840,6990
20250306,090100,26366430,4870,4870,4870,4870,0
20250306,090000,26366430,4870,4805,4870,4805,5482