stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250304,193300,830452502,4770,4770,4770,4770,7925
20250304,193200,830452502,4770,4770,4770,4770,0
20250304,193100,830452502,4770,4770,4770,4770,0
20250304,193000,830452502,4770,4770,4770,4770,0
20250304,192900,830452502,4770,4770,4770,4770,0
20250304,192800,830452502,4770,4770,4770,4770,0
20250304,192700,830452502,4770,4770,4770,4770,0
20250304,192600,830452502,4770,4770,4770,4770,0
20250304,192500,830452502,4770,4770,4770,4770,0
20250304,192400,830452502,4770,4770,4770,4770,0
20250304,192300,830452502,4770,4770,4770,4770,0
20250304,192200,830452502,4770,4770,4770,4770,0
20250304,192100,830452502,4770,4770,4770,4770,0
20250304,192000,830452502,4770,4770,4770,4770,0
20250304,191900,830452502,4770,4770,4770,4770,0
20250304,191800,830452502,4770,4770,4770,4770,0
20250304,191700,830452502,4770,4770,4770,4770,0
20250304,191600,830452502,4770,4770,4770,4770,0
20250304,191500,830452502,4770,4770,4770,4770,0
20250304,191400,830452502,4770,4770,4770,4770,0
20250304,191300,830452502,4770,4770,4770,4770,0
20250304,191200,830452502,4770,4770,4770,4770,0
20250304,191100,830452502,4770,4770,4770,4770,0
20250304,191000,830452502,4770,4770,4770,4770,0
20250304,190900,830452502,4770,4770,4770,4770,0
20250304,190800,830452502,4770,4770,4770,4770,0
20250304,190700,830452502,4770,4770,4770,4770,0
20250304,190600,830452502,4770,4770,4770,4770,0
20250304,190500,830452502,4770,4770,4770,4770,0
20250304,190400,830452502,4770,4770,4770,4770,0
20250304,190300,830452502,4770,4770,4770,4770,7925
20250304,190200,830452502,4770,4770,4770,4770,0
20250304,190100,830452502,4770,4770,4770,4770,0
20250304,190000,830452502,4770,4770,4770,4770,0
20250304,185900,830452502,4770,4770,4770,4770,0
20250304,185800,830452502,4770,4770,4770,4770,0
20250304,185700,830452502,4770,4770,4770,4770,0
20250304,185600,830452502,4770,4770,4770,4770,0
20250304,185500,830452502,4770,4770,4770,4770,0
20250304,185400,830452502,4770,4770,4770,4770,0
20250304,185300,830452502,4770,4770,4770,4770,0
20250304,185200,830452502,4770,4770,4770,4770,0
20250304,185100,830452502,4770,4770,4770,4770,0
20250304,185000,830452502,4770,4770,4770,4770,0
20250304,184900,830452502,4770,4770,4770,4770,0
20250304,184800,830452502,4770,4770,4770,4770,0
20250304,184700,830452502,4770,4770,4770,4770,0
20250304,184600,830452502,4770,4770,4770,4770,0
20250304,184500,830452502,4770,4770,4770,4770,0
20250304,184400,830452502,4770,4770,4770,4770,0
20250304,184300,830452502,4770,4770,4770,4770,0
20250304,184200,830452502,4770,4770,4770,4770,0
20250304,184100,830452502,4770,4770,4770,4770,0
20250304,184000,830452502,4770,4770,4770,4770,0
20250304,183900,830452502,4770,4770,4770,4770,0
20250304,183800,830452502,4770,4770,4770,4770,0
20250304,183700,830452502,4770,4770,4770,4770,0
20250304,183600,830452502,4770,4770,4770,4770,0
20250304,183500,830452502,4770,4770,4770,4770,0
20250304,183400,830452502,4770,4770,4770,4770,0
20250304,183300,830452502,4770,4770,4770,4770,7925
20250304,183200,830452502,4770,4770,4770,4770,0
20250304,183100,830452502,4770,4770,4770,4770,0
20250304,183000,830452502,4770,4770,4770,4770,0
20250304,182900,830452502,4770,4770,4770,4770,0
20250304,182800,830452502,4770,4770,4770,4770,0
20250304,182700,830452502,4770,4770,4770,4770,0
20250304,182600,830452502,4770,4770,4770,4770,0
20250304,182500,830452502,4770,4770,4770,4770,0
20250304,182400,830452502,4770,4770,4770,4770,0
20250304,182300,830452502,4770,4770,4770,4770,0
20250304,182200,830452502,4770,4770,4770,4770,0
20250304,182100,830452502,4770,4770,4770,4770,0
20250304,182000,830452502,4770,4770,4770,4770,0
20250304,181900,830452502,4770,4770,4770,4770,0
20250304,181800,830452502,4770,4770,4770,4770,0
20250304,181700,830452502,4770,4770,4770,4770,0
20250304,181600,830452502,4770,4770,4770,4770,0
20250304,181500,830452502,4770,4770,4770,4770,0
20250304,181400,830452502,4770,4770,4770,4770,0
20250304,181300,830452502,4770,4770,4770,4770,0
20250304,181200,830452502,4770,4770,4770,4770,0
20250304,181100,830452502,4770,4770,4770,4770,0
20250304,181000,830452502,4770,4770,4770,4770,0
20250304,180900,830452502,4770,4770,4770,4770,0
20250304,180800,830452502,4770,4770,4770,4770,0
20250304,180700,830452502,4770,4770,4770,4770,0
20250304,180600,830452502,4770,4770,4770,4770,0
20250304,180500,830452502,4770,4770,4770,4770,0
20250304,180400,830452502,4770,4770,4770,4770,0
20250304,180300,830452502,4770,4770,4770,4770,7925
20250304,180200,830452502,4770,4770,4770,4770,0
20250304,180100,830452502,4770,4770,4770,4770,0
20250304,180000,830452502,4770,4770,4770,4770,0
20250304,175900,830452502,4770,4770,4770,4770,0
20250304,175800,830452502,4770,4770,4770,4770,0
20250304,175700,830452502,4770,4770,4770,4770,0
20250304,175600,830452502,4770,4770,4770,4770,0
20250304,175500,830452502,4770,4770,4770,4770,0
20250304,175400,830452502,4770,4770,4770,4770,0
20250304,175300,830452502,4770,4770,4770,4770,0
20250304,175200,830452502,4770,4770,4770,4770,0
20250304,175100,830452502,4770,4770,4770,4770,0
20250304,175000,830452502,4770,4770,4770,4770,0
20250304,174900,830452502,4770,4770,4770,4770,0
20250304,174800,830452502,4770,4770,4770,4770,0
20250304,174700,830452502,4770,4770,4770,4770,0
20250304,174600,830452502,4770,4770,4770,4770,0
20250304,174500,830452502,4770,4770,4770,4770,0
20250304,174400,830452502,4770,4770,4770,4770,0
20250304,174300,830452502,4770,4770,4770,4770,0
20250304,174200,830452502,4770,4770,4770,4770,0
20250304,174100,830452502,4770,4770,4770,4770,0
20250304,174000,830452502,4770,4770,4770,4770,0
20250304,173900,830452502,4770,4770,4770,4770,0
20250304,173800,830452502,4770,4770,4770,4770,0
20250304,173700,830452502,4770,4770,4770,4770,0
20250304,173600,830452502,4770,4770,4770,4770,0
20250304,173500,830452502,4770,4770,4770,4770,0
20250304,173400,830452502,4770,4770,4770,4770,0
20250304,173300,830452502,4770,4770,4770,4770,7925
20250304,173200,830452502,4770,4770,4770,4770,0
20250304,173100,830452502,4770,4770,4770,4770,0
20250304,173000,830452502,4770,4770,4770,4770,0
20250304,172900,830452502,4770,4770,4770,4770,0
20250304,172800,830452502,4770,4770,4770,4770,0
20250304,172700,830452502,4770,4770,4770,4770,0
20250304,172600,830452502,4770,4770,4770,4770,0
20250304,172500,830452502,4770,4770,4770,4770,0
20250304,172400,830452502,4770,4770,4770,4770,0
20250304,172300,830452502,4770,4770,4770,4770,0
20250304,172200,830452502,4770,4770,4770,4770,0
20250304,172100,830452502,4770,4770,4770,4770,0
20250304,172000,830452502,4770,4770,4770,4770,0
20250304,171900,830452502,4770,4770,4770,4770,0
20250304,171800,830452502,4770,4770,4770,4770,0
20250304,171700,830452502,4770,4770,4770,4770,0
20250304,171600,830452502,4770,4770,4770,4770,0
20250304,171500,830452502,4770,4770,4770,4770,0
20250304,171400,830452502,4770,4770,4770,4770,0
20250304,171300,830452502,4770,4770,4770,4770,0
20250304,171200,830452502,4770,4770,4770,4770,0
20250304,171100,830452502,4770,4770,4770,4770,0
20250304,171000,830452502,4770,4770,4770,4770,0
20250304,170900,830452502,4770,4770,4770,4770,0
20250304,170800,830452502,4770,4770,4770,4770,0
20250304,170700,830452502,4770,4770,4770,4770,0
20250304,170600,830452502,4770,4770,4770,4770,0
20250304,170500,830452502,4770,4770,4770,4770,0
20250304,170400,830452502,4770,4770,4770,4770,0
20250304,170300,830452502,4770,4770,4770,4770,7925
20250304,170200,830452502,4770,4770,4770,4770,0
20250304,170100,830452502,4770,4770,4770,4770,0
20250304,170000,830452502,4770,4770,4770,4770,0
20250304,165900,830452502,4770,4770,4770,4770,0
20250304,165800,830452502,4770,4770,4770,4770,0
20250304,165700,830452502,4770,4770,4770,4770,0
20250304,165600,830452502,4770,4770,4770,4770,0
20250304,165500,830452502,4770,4770,4770,4770,0
20250304,165400,830452502,4770,4770,4770,4770,0
20250304,165300,830452502,4770,4770,4770,4770,0
20250304,165200,830452502,4770,4770,4770,4770,0
20250304,165100,830452502,4770,4770,4770,4770,0
20250304,165000,830452502,4770,4770,4770,4770,0
20250304,164900,830452502,4770,4770,4770,4770,0
20250304,164800,830452502,4770,4770,4770,4770,0
20250304,164700,830452502,4770,4770,4770,4770,0
20250304,164600,830452502,4770,4770,4770,4770,0
20250304,164500,830452502,4770,4770,4770,4770,0
20250304,164400,830452502,4770,4770,4770,4770,0
20250304,164300,830452502,4770,4770,4770,4770,0
20250304,164200,830452502,4770,4770,4770,4770,0
20250304,164100,830452502,4770,4770,4770,4770,0
20250304,164000,830452502,4770,4770,4770,4770,0
20250304,163900,830452502,4770,4770,4770,4770,0
20250304,163800,830452502,4770,4770,4770,4770,0
20250304,163700,830452502,4770,4770,4770,4770,0
20250304,163600,830452502,4770,4770,4770,4770,0
20250304,163500,830452502,4770,4770,4770,4770,0
20250304,163400,830452502,4770,4770,4770,4770,0
20250304,163300,830452502,4770,4770,4770,4770,7925
20250304,163200,830452502,4770,4770,4770,4770,0
20250304,163100,830452502,4770,4770,4770,4770,0
20250304,163000,830452502,4770,4770,4770,4770,0
20250304,162900,830452502,4770,4770,4770,4770,0
20250304,162800,830452502,4770,4770,4770,4770,0
20250304,162700,830452502,4770,4770,4770,4770,0
20250304,162600,830452502,4770,4770,4770,4770,0
20250304,162500,830452502,4770,4770,4770,4770,0
20250304,162400,830452502,4770,4770,4770,4770,0
20250304,162300,830452502,4770,4770,4770,4770,0
20250304,162200,830452502,4770,4770,4770,4770,0
20250304,162100,830452502,4770,4770,4770,4770,0
20250304,162000,830452502,4770,4770,4770,4770,0
20250304,161900,830452502,4770,4770,4770,4770,0
20250304,161800,830452502,4770,4770,4770,4770,0
20250304,161700,830452502,4770,4770,4770,4770,0
20250304,161600,830452502,4770,4770,4770,4770,0
20250304,161500,830452502,4770,4770,4770,4770,0
20250304,161400,830452502,4770,4770,4770,4770,0
20250304,161300,830452502,4770,4770,4770,4770,0
20250304,161200,830452502,4770,4770,4770,4770,0
20250304,161100,830452502,4770,4770,4770,4770,0
20250304,161000,830452502,4770,4770,4770,4770,0
20250304,160900,830452502,4770,4770,4770,4770,0
20250304,160800,830452502,4770,4770,4770,4770,0
20250304,160700,830452502,4770,4770,4770,4770,0
20250304,160600,830452502,4770,4770,4770,4770,0
20250304,160500,830452502,4770,4770,4770,4770,0
20250304,160400,830452502,4770,4770,4770,4770,0
20250304,160300,830452502,4770,4770,4770,4770,7925
20250304,160200,830452502,4770,4770,4770,4770,0
20250304,160100,830452502,4770,4770,4770,4770,0
20250304,160000,830452502,4770,4770,4770,4770,0
20250304,155900,830452502,4770,4770,4770,4770,0
20250304,155800,830452502,4770,4770,4770,4770,0
20250304,155700,830452502,4770,4770,4770,4770,0
20250304,155600,830452502,4770,4770,4770,4770,0
20250304,155500,830452502,4770,4770,4770,4770,0
20250304,155400,830452502,4770,4770,4770,4770,0
20250304,155300,830452502,4770,4770,4770,4770,0
20250304,155200,830452502,4770,4770,4770,4770,0
20250304,155100,830452502,4770,4770,4770,4770,0
20250304,155000,830452502,4770,4770,4770,4770,0
20250304,154900,830452502,4770,4770,4770,4770,0
20250304,154800,830452502,4770,4770,4770,4770,0
20250304,154700,830452502,4770,4770,4770,4770,0
20250304,154600,830452502,4770,4770,4770,4770,0
20250304,154500,830452502,4770,4770,4770,4770,0
20250304,154400,830452502,4770,4770,4770,4770,0
20250304,154300,830452502,4770,4770,4770,4770,0
20250304,154200,830452502,4770,4770,4770,4770,0
20250304,154100,830452502,4770,4770,4770,4770,0
20250304,154000,830452502,4770,4770,4770,4770,0
20250304,153900,830452502,4770,4770,4770,4770,0
20250304,153800,830452502,4770,4770,4770,4770,0
20250304,153700,830452502,4770,4770,4770,4770,0
20250304,153600,830452502,4770,4770,4770,4770,0
20250304,153500,830452502,4770,4770,4770,4770,0
20250304,153400,830452502,4770,4770,4770,4770,0
20250304,153300,830452502,4770,4770,4770,4770,7925
20250304,153200,830452502,4770,4770,4770,4770,0
20250304,153100,830452502,4770,4770,4770,4770,0
20250304,153000,830452502,4770,4770,4770,4770,7925
20250304,152900,792650252,4785,4785,4785,4785,0
20250304,152800,792650252,4785,4785,4785,4785,0
20250304,152700,792650252,4785,4785,4785,4785,0
20250304,152600,792650252,4785,4785,4785,4785,0
20250304,152500,792650252,4785,4785,4785,4785,0
20250304,152400,792650252,4785,4785,4785,4785,0
20250304,152300,792650252,4785,4785,4785,4785,0
20250304,152200,792650252,4785,4785,4785,4785,0
20250304,152100,792650252,4785,4785,4785,4785,0
20250304,152000,792650252,4785,4785,4785,4785,0
20250304,151900,792650252,4785,4785,4785,4775,1555
20250304,151800,785218322,4785,4785,4785,4780,93
20250304,151700,784773362,4780,4785,4785,4780,412
20250304,151600,782803322,4785,4785,4785,4780,77
20250304,151500,782434882,4780,4785,4785,4780,291
20250304,151400,781043017,4785,4780,4785,4780,63
20250304,151300,780741822,4780,4780,4785,4780,486
20250304,151200,778418357,4780,4780,4785,4780,114
20250304,151100,777873427,4780,4785,4785,4780,1094
20250304,151000,772641292,4785,4797,4797,4785,4721
20250304,150900,750020393,4795,4800,4800,4795,621
20250304,150800,747042598,4800,4795,4800,4795,791
20250304,150700,743249473,4815,4815,4815,4815,1
20250304,150600,743244658,4800,4815,4815,4800,1406
20250304,150500,736489548,4820,4810,4820,4800,643
20250304,150400,733395933,4820,4815,4820,4815,380
20250304,150300,731564603,4820,4805,4820,4800,832
20250304,150200,727565853,4800,4805,4805,4800,4706
20250304,150100,704971863,4805,4815,4815,4805,2933
20250304,150000,690861344,4817,4817,4817,4817,1
20250304,145900,690856527,4817,4815,4817,4815,35
20250304,145800,690687968,4817,4815,4817,4815,66
20250304,145700,690370082,4820,4827,4827,4820,354
20250304,145600,688663677,4827,4827,4827,4827,20
20250304,145500,688567137,4825,4825,4825,4825,1
20250304,145400,688562312,4815,4815,4815,4815,0
20250304,145300,688562312,4815,4820,4820,4815,40
20250304,145200,688369697,4830,4830,4830,4830,20
20250304,145100,688273097,4830,4830,4830,4830,37
20250304,145000,688094387,4835,4835,4835,4835,76
20250304,144900,687726927,4835,4825,4835,4820,182
20250304,144800,686847567,4815,4820,4820,4815,40
20250304,144700,686654867,4825,4825,4825,4825,37
20250304,144600,686476342,4825,4825,4825,4825,1
20250304,144500,686471517,4815,4815,4815,4815,0
20250304,144400,686471517,4815,4815,4815,4815,0
20250304,144300,686471517,4815,4815,4815,4815,0
20250304,144200,686471517,4815,4815,4815,4815,910
20250304,144100,682089867,4815,4815,4815,4815,97
20250304,144000,681622812,4815,4815,4815,4815,55
20250304,143900,681357987,4815,4815,4815,4815,501
20250304,143800,678945672,4815,4810,4815,4810,4
20250304,143700,678926422,4815,4810,4815,4810,10
20250304,143600,678878297,4810,4805,4815,4805,21
20250304,143500,678777287,4805,4805,4810,4805,1189
20250304,143400,673062172,4805,4810,4810,4805,999
20250304,143300,668261172,4810,4810,4815,4810,280
20250304,143200,666914282,4815,4815,4815,4815,142
20250304,143100,666230552,4820,4820,4820,4820,11
20250304,143000,666177532,4820,4820,4820,4820,0
20250304,142900,666177532,4820,4820,4820,4820,18
20250304,142800,666090772,4820,4815,4820,4815,598
20250304,142700,663208912,4820,4815,4820,4810,121
20250304,142600,662626867,4810,4810,4810,4810,0
20250304,142500,662626867,4810,4815,4815,4810,51
20250304,142400,662381532,4830,4830,4830,4830,0
20250304,142300,662381532,4830,4830,4830,4830,0
20250304,142200,662381532,4830,4830,4830,4830,2
20250304,142100,662371872,4830,4830,4830,4830,40
20250304,142000,662178672,4810,4810,4810,4810,0
20250304,141900,662178672,4810,4835,4835,4810,128
20250304,141800,661562967,4810,4830,4830,4810,2000
20250304,141700,651931457,4830,4830,4830,4830,12
20250304,141600,651873497,4830,4835,4835,4830,84
20250304,141500,651467772,4835,4835,4835,4835,20
20250304,141400,651371072,4830,4830,4830,4830,103
20250304,141300,650873582,4830,4830,4830,4830,0
20250304,141200,650873582,4830,4830,4830,4830,0
20250304,141100,650873582,4830,4830,4830,4830,0
20250304,141000,650873582,4830,4830,4830,4830,9
20250304,140900,650830112,4835,4835,4835,4835,0
20250304,140800,650830112,4835,4820,4835,4820,435
20250304,140700,648730267,4820,4815,4820,4815,231
20250304,140600,647617997,4815,4820,4820,4815,79
20250304,140500,647237582,4815,4815,4815,4815,0
20250304,140400,647237582,4815,4815,4815,4815,0
20250304,140300,647237582,4815,4815,4815,4815,200
20250304,140200,646274582,4815,4815,4815,4815,38
20250304,140100,646091612,4815,4815,4815,4815,0
20250304,140000,646091612,4815,4815,4815,4815,0
20250304,135900,646091612,4815,4815,4815,4815,4
20250304,135800,646072352,4815,4815,4815,4815,0
20250304,135700,646072352,4815,4815,4815,4815,100
20250304,135600,645590852,4815,4815,4815,4815,0
20250304,135500,645590852,4815,4815,4815,4815,0
20250304,135400,645590852,4815,4815,4815,4815,125
20250304,135300,644988977,4815,4815,4815,4815,241
20250304,135200,643828562,4815,4815,4815,4815,4
20250304,135100,643809302,4815,4815,4815,4815,2
20250304,135000,643799672,4815,4815,4815,4815,36
20250304,134900,643626332,4815,4815,4815,4815,0
20250304,134800,643626332,4815,4815,4815,4815,10
20250304,134700,643578182,4815,4815,4815,4815,0
20250304,134600,643578182,4815,4815,4815,4815,43
20250304,134500,643371137,4820,4822,4822,4820,264
20250304,134400,642098637,4825,4825,4825,4825,0
20250304,134300,642098637,4825,4825,4825,4825,15
20250304,134200,642026262,4825,4825,4825,4825,0
20250304,134100,642026262,4825,4825,4825,4825,0
20250304,134000,642026262,4825,4825,4825,4825,0
20250304,133900,642026262,4825,4825,4825,4825,620
20250304,133800,639034762,4825,4825,4825,4825,0
20250304,133700,639034762,4825,4830,4830,4825,2068
20250304,133600,629056642,4835,4835,4835,4835,0
20250304,133500,629056642,4835,4835,4835,4835,0
20250304,133400,629056642,4835,4830,4835,4830,41
20250304,133300,628858607,4830,4830,4830,4830,510
20250304,133200,626395307,4830,4830,4830,4830,50
20250304,133100,626153807,4830,4830,4830,4830,5
20250304,133000,626129657,4835,4835,4835,4835,0
20250304,132900,626129657,4835,4835,4835,4835,9
20250304,132800,626086142,4835,4835,4835,4835,0
20250304,132700,626086142,4835,4835,4835,4835,99
20250304,132600,625607477,4835,4835,4835,4835,0
20250304,132500,625607477,4835,4830,4835,4830,309
20250304,132400,624114737,4830,4830,4830,4830,42
20250304,132300,623911877,4830,4830,4830,4830,0
20250304,132200,623911877,4830,4830,4830,4830,0
20250304,132100,623911877,4830,4830,4830,4830,721
20250304,132000,620429447,4830,4835,4835,4830,46
20250304,131900,620207042,4835,4835,4835,4835,1
20250304,131800,620202207,4835,4820,4835,4820,754
20250304,131700,616563077,4815,4815,4815,4815,0
20250304,131600,616563077,4815,4815,4815,4815,23
20250304,131500,616452332,4815,4815,4815,4815,0
20250304,131400,616452332,4815,4815,4815,4815,0
20250304,131300,616452332,4815,4820,4820,4815,560
20250304,131200,613755902,4820,4820,4820,4820,0
20250304,131100,613755902,4820,4820,4820,4820,471
20250304,131000,611485682,4820,4815,4820,4815,537
20250304,130900,608897487,4805,4805,4805,4805,13
20250304,130800,608835022,4805,4810,4810,4805,525
20250304,130700,606312392,4810,4810,4810,4810,0
20250304,130600,606312392,4810,4810,4810,4810,23
20250304,130500,606201762,4805,4805,4805,4805,0
20250304,130400,606201762,4805,4805,4805,4805,154
20250304,130300,605461792,4810,4810,4810,4810,0
20250304,130200,605461792,4810,4810,4810,4810,27
20250304,130100,605331922,4810,4815,4815,4810,7
20250304,130000,605298232,4810,4810,4810,4810,2
20250304,125900,605288612,4805,4805,4805,4805,0
20250304,125800,605288612,4805,4805,4805,4805,500
20250304,125700,602886112,4805,4805,4805,4805,0
20250304,125600,602886112,4805,4805,4805,4805,140
20250304,125500,602213412,4800,4810,4810,4800,500
20250304,125400,599812942,4805,4805,4805,4805,500
20250304,125300,597410442,4820,4820,4820,4820,5
20250304,125200,597386342,4825,4825,4825,4825,0
20250304,125100,597386342,4825,4810,4825,4810,25
20250304,125000,597266077,4810,4810,4810,4810,1
20250304,124900,597261267,4800,4800,4800,4800,0
20250304,124800,597261267,4800,4810,4810,4800,10918
20250304,124700,544854087,4805,4805,4805,4805,5
20250304,124600,544830062,4805,4805,4805,4805,72
20250304,124500,544484102,4800,4800,4800,4800,0
20250304,124400,544484102,4800,4805,4805,4800,1455
20250304,124300,537496542,4805,4810,4810,4805,546
20250304,124200,534872082,4810,4810,4810,4810,0
20250304,124100,534872082,4810,4810,4810,4810,0
20250304,124000,534872082,4810,4820,4825,4810,190
20250304,123900,533957172,4825,4825,4825,4825,0
20250304,123800,533957172,4825,4825,4825,4825,1
20250304,123700,533952347,4820,4820,4820,4820,1
20250304,123600,533947527,4820,4825,4825,4820,12
20250304,123500,533889667,4820,4822,4822,4820,201
20250304,123400,532920845,4820,4820,4820,4820,0
20250304,123300,532920845,4820,4820,4820,4820,92
20250304,123200,532477405,4820,4820,4820,4820,0
20250304,123100,532477405,4820,4820,4820,4820,2
20250304,123000,532467765,4805,4825,4825,4805,3326
20250304,122900,516472555,4825,4825,4825,4825,1
20250304,122800,516467730,4825,4820,4825,4820,146
20250304,122700,515763420,4820,4820,4820,4820,42
20250304,122600,515560980,4820,4820,4820,4820,18
20250304,122500,515474220,4815,4815,4815,4815,518
20250304,122400,512980050,4820,4820,4820,4820,0
20250304,122300,512980050,4820,4820,4820,4820,11
20250304,122200,512927030,4820,4820,4820,4820,10
20250304,122100,512878830,4820,4820,4820,4820,102
20250304,122000,512387190,4815,4815,4815,4815,0
20250304,121900,512387190,4815,4815,4815,4815,0
20250304,121800,512387190,4815,4815,4815,4815,47
20250304,121700,512160885,4815,4820,4820,4815,10
20250304,121600,512112710,4815,4815,4815,4815,0
20250304,121500,512112710,4815,4820,4820,4815,8
20250304,121400,512074165,4830,4830,4830,4830,5
20250304,121300,512050015,4830,4825,4830,4825,1521
20250304,121200,504706300,4805,4825,4825,4805,3
20250304,121100,504691845,4815,4805,4815,4805,26
20250304,121000,504566685,4805,4805,4805,4805,0
20250304,120900,504566685,4805,4820,4820,4805,2003
20250304,120800,494935640,4820,4820,4820,4820,20
20250304,120700,494839240,4815,4820,4820,4815,24
20250304,120600,494723580,4820,4820,4820,4820,3
20250304,120500,494709120,4815,4815,4815,4815,6
20250304,120400,494680230,4810,4815,4815,4810,1243
20250304,120300,488701375,4810,4810,4810,4810,0
20250304,120200,488701375,4810,4825,4825,4810,1085
20250304,120100,483478350,4825,4825,4825,4825,0
20250304,120000,483478350,4825,4825,4825,4825,0
20250304,115900,483478350,4825,4825,4825,4825,167
20250304,115800,482672575,4820,4815,4820,4815,21
20250304,115700,482571450,4815,4815,4815,4815,0
20250304,115600,482571450,4815,4815,4815,4815,0
20250304,115500,482571450,4815,4815,4815,4815,1
20250304,115400,482566635,4825,4825,4825,4825,10
20250304,115300,482518385,4825,4820,4825,4820,287
20250304,115200,481135035,4825,4825,4825,4825,0
20250304,115100,481135035,4825,4830,4830,4825,596
20250304,115000,478258155,4830,4830,4830,4830,0
20250304,114900,478258155,4830,4830,4830,4830,0
20250304,114800,478258155,4830,4830,4830,4830,0
20250304,114700,478258155,4830,4830,4830,4830,274
20250304,114600,476934735,4830,4830,4830,4830,33
20250304,114500,476775345,4830,4830,4830,4830,1
20250304,114400,476770515,4830,4830,4830,4830,150
20250304,114300,476046015,4830,4830,4830,4830,50
20250304,114200,475804515,4830,4830,4830,4830,25
20250304,114100,475683765,4835,4835,4835,4835,0
20250304,114000,475683765,4835,4835,4835,4835,110
20250304,113900,475151915,4835,4835,4835,4835,2
20250304,113800,475142245,4835,4835,4835,4835,0
20250304,113700,475142245,4835,4835,4835,4835,10
20250304,113600,475093895,4835,4835,4835,4835,79
20250304,113500,474711930,4835,4830,4835,4830,321
20250304,113400,473160000,4830,4830,4830,4830,100
20250304,113300,472677000,4815,4815,4815,4815,0
20250304,113200,472677000,4815,4815,4815,4815,5
20250304,113100,472652925,4815,4825,4825,4815,4048
20250304,113000,453156630,4825,4825,4825,4825,760
20250304,112900,449489630,4820,4820,4820,4820,100
20250304,112800,449007630,4820,4820,4820,4820,285
20250304,112700,447633930,4815,4815,4815,4815,136
20250304,112600,446979090,4810,4810,4810,4810,0
20250304,112500,446979090,4810,4810,4810,4810,0
20250304,112400,446979090,4810,4815,4815,4810,137
20250304,112300,446320110,4820,4820,4820,4820,0
20250304,112200,446320110,4820,4820,4820,4820,10
20250304,112100,446271910,4800,4800,4800,4800,0
20250304,112000,446271910,4800,4800,4800,4800,0
20250304,111900,446271910,4800,4805,4805,4800,1134
20250304,111800,440826540,4805,4805,4805,4805,500
20250304,111700,438424040,4805,4810,4810,4805,612
20250304,111600,435482390,4820,4820,4820,4820,2
20250304,111500,435472750,4810,4820,4820,4810,8
20250304,111400,435434240,4820,4820,4820,4820,12
20250304,111300,435376400,4820,4820,4820,4820,130
20250304,111200,434749800,4810,4810,4810,4810,1
20250304,111100,434744990,4810,4810,4810,4810,10
20250304,111000,434696890,4805,4805,4805,4805,1
20250304,110900,434692085,4805,4805,4805,4805,8
20250304,110800,434653645,4820,4820,4820,4820,0
20250304,110700,434653645,4820,4820,4820,4820,1
20250304,110600,434648825,4805,4825,4825,4805,5
20250304,110500,434624780,4805,4805,4805,4805,310
20250304,110400,433135230,4805,4805,4805,4805,2913
20250304,110300,419138265,4805,4815,4815,4805,6000
20250304,110200,390275635,4815,4815,4815,4815,0
20250304,110100,390275635,4815,4830,4830,4815,2500
20250304,110000,378227705,4840,4840,4840,4840,4
20250304,105900,378208345,4840,4840,4840,4840,118
20250304,105800,377637225,4840,4840,4840,4840,0
20250304,105700,377637225,4840,4840,4840,4840,0
20250304,105600,377637225,4840,4840,4840,4840,1
20250304,105500,377632385,4850,4840,4850,4840,364
20250304,105400,375868605,4835,4835,4835,4835,55
20250304,105300,375602680,4830,4830,4830,4830,100
20250304,105200,375119680,4830,4830,4830,4830,64
20250304,105100,374810560,4825,4825,4825,4825,101
20250304,105000,374323235,4830,4830,4830,4830,0
20250304,104900,374323235,4830,4830,4830,4830,24
20250304,104800,374207315,4825,4825,4825,4825,0
20250304,104700,374207315,4825,4825,4835,4820,596
20250304,104600,371334165,4825,4825,4825,4825,0
20250304,104500,371334165,4825,4825,4825,4825,0
20250304,104400,371334165,4825,4835,4835,4825,450
20250304,104300,369162375,4835,4835,4835,4835,0
20250304,104200,369162375,4835,4835,4835,4835,14
20250304,104100,369094685,4840,4825,4840,4825,794
20250304,104000,365261820,4825,4825,4825,4825,0
20250304,103900,365261820,4825,4825,4825,4825,2
20250304,103800,365252170,4825,4825,4825,4825,11
20250304,103700,365199095,4825,4825,4825,4825,1036
20250304,103600,360200395,4825,4825,4825,4820,53
20250304,103500,359944690,4825,4825,4825,4820,66
20250304,103400,359626330,4820,4820,4820,4820,0
20250304,103300,359626330,4820,4820,4820,4820,43
20250304,103200,359419070,4820,4820,4820,4820,28
20250304,103100,359284110,4820,4815,4820,4815,26
20250304,103000,359158855,4815,4815,4815,4815,60
20250304,102900,358869955,4815,4815,4815,4815,784
20250304,102800,355094995,4815,4820,4825,4815,424
20250304,102700,353052535,4825,4825,4825,4815,52
20250304,102600,352802125,4825,4815,4825,4815,301
20250304,102500,351352300,4825,4825,4825,4825,11
20250304,102400,351299225,4825,4810,4825,4810,82
20250304,102300,350904625,4810,4815,4820,4810,2516
20250304,102200,338790680,4815,4815,4830,4815,548
20250304,102100,336151385,4815,4825,4830,4815,827
20250304,102000,332165160,4825,4840,4840,4825,174
20250304,101900,331324190,4830,4830,4830,4830,0
20250304,101800,331324190,4830,4840,4840,4830,15
20250304,101700,331251710,4840,4840,4840,4835,29
20250304,101600,331111355,4840,4840,4840,4840,0
20250304,101500,331111355,4840,4840,4840,4840,0
20250304,101400,331111355,4840,4815,4840,4815,6
20250304,101300,331082340,4815,4830,4830,4815,200
20250304,101200,330118295,4820,4830,4830,4820,147
20250304,101100,329408655,4840,4840,4840,4840,0
20250304,101000,329408655,4840,4820,4840,4820,912
20250304,100900,325009775,4815,4815,4820,4815,2405
20250304,100800,313427690,4820,4820,4820,4820,101
20250304,100700,312940870,4815,4825,4825,4815,6272
20250304,100600,282714450,4825,4830,4830,4825,250
20250304,100500,281508170,4830,4835,4835,4825,881
20250304,100400,277254945,4835,4845,4845,4830,5963
20250304,100300,248427980,4845,4845,4845,4845,0
20250304,100200,248427980,4845,4850,4850,4845,647
20250304,100100,245293250,4850,4850,4850,4850,189
20250304,100000,244376600,4855,4855,4855,4855,40
20250304,095900,244182400,4855,4855,4855,4855,5
20250304,095800,244158125,4855,4855,4855,4855,100
20250304,095700,243672625,4855,4865,4865,4855,126
20250304,095600,243060835,4855,4850,4855,4850,1939
20250304,095500,233647370,4855,4855,4855,4855,160
20250304,095400,232870570,4855,4865,4865,4855,112
20250304,095300,232326210,4865,4865,4865,4865,20
20250304,095200,232228910,4870,4860,4870,4860,51
20250304,095100,231981010,4845,4845,4845,4845,0
20250304,095000,231981010,4845,4845,4845,4845,438
20250304,094900,229858900,4850,4850,4850,4850,280
20250304,094800,228500900,4850,4840,4850,4840,382
20250304,094700,226651950,4835,4840,4840,4835,148
20250304,094600,225935705,4845,4845,4845,4845,20
20250304,094500,225838805,4845,4840,4845,4830,1171
20250304,094400,220179330,4835,4830,4840,4830,269
20250304,094300,218879915,4830,4830,4830,4830,83
20250304,094200,218479025,4830,4830,4830,4830,1244
20250304,094100,212470505,4835,4830,4835,4825,511
20250304,094000,210001420,4830,4840,4840,4830,1224
20250304,093900,204083285,4835,4835,4835,4835,0
20250304,093800,204083285,4835,4845,4845,4835,459
20250304,093700,201861880,4845,4840,4845,4840,18
20250304,093600,201774710,4845,4840,4845,4835,462
20250304,093500,199540180,4845,4845,4845,4845,40
20250304,093400,199346380,4850,4850,4850,4850,3
20250304,093300,199331830,4850,4830,4850,4830,1213
20250304,093200,193472740,4830,4825,4830,4820,2458
20250304,093100,181617585,4825,4830,4830,4825,656
20250304,093000,178452225,4830,4855,4855,4825,2002
20250304,092900,168781460,4840,4860,4860,4840,3286
20250304,092800,152852550,4865,4870,4870,4865,9
20250304,092700,152808750,4870,4860,4870,4860,864
20250304,092600,148609690,4860,4860,4860,4860,0
20250304,092500,148609690,4860,4870,4870,4860,2006
20250304,092400,138849150,4870,4875,4875,4870,230
20250304,092300,137728505,4870,4870,4875,4870,72
20250304,092200,137377755,4875,4875,4875,4875,29
20250304,092100,137236380,4875,4875,4875,4870,20
20250304,092000,137138910,4875,4855,4875,4850,2604
20250304,091900,124499095,4855,4890,4890,4855,1045
20250304,091800,119421280,4860,4885,4890,4860,1164
20250304,091700,113762150,4860,4865,4865,4860,3040
20250304,091600,98982355,4865,4865,4865,4865,6
20250304,091500,98953165,4865,4865,4885,4865,1215
20250304,091400,93042130,4860,4860,4880,4860,253
20250304,091300,91812465,4860,4875,4875,4860,406
20250304,091200,89839230,4860,4860,4860,4860,196
20250304,091100,88886670,4860,4855,4860,4850,2437
20250304,091000,77045815,4855,4875,4895,4855,2788
20250304,090900,63478415,4875,4885,4885,4875,3001
20250304,090800,48828575,4880,4890,4890,4880,800
20250304,090700,44921275,4885,4895,4895,4885,282
20250304,090600,43543690,4885,4900,4900,4880,1535
20250304,090500,36048320,4900,4900,4900,4900,2
20250304,090400,36038520,4900,4905,4945,4890,5894
20250304,090300,7157730,4900,4945,4945,4900,731
20250304,090200,3570175,4975,4975,4975,4950,205
20250304,090100,2553410,4970,4970,4970,4970,37
20250304,090000,2369520,4980,4970,5040,4970,476