stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,190700,716033760,2500,2500,2500,2500,4013
20240304,190600,716033760,2500,2500,2500,2500,0
20240304,190500,716033760,2500,2500,2500,2500,0
20240304,190400,716033760,2500,2500,2500,2500,0
20240304,190300,716033760,2500,2500,2500,2500,0
20240304,190200,716033760,2500,2500,2500,2500,0
20240304,190100,716033760,2500,2500,2500,2500,0
20240304,190000,716033760,2500,2500,2500,2500,0
20240304,185900,716033760,2500,2500,2500,2500,0
20240304,185800,716033760,2500,2500,2500,2500,0
20240304,185700,716033760,2500,2500,2500,2500,0
20240304,185600,716033760,2500,2500,2500,2500,0
20240304,185500,716033760,2500,2500,2500,2500,0
20240304,185400,716033760,2500,2500,2500,2500,0
20240304,185300,716033760,2500,2500,2500,2500,0
20240304,185200,716033760,2500,2500,2500,2500,0
20240304,185100,716033760,2500,2500,2500,2500,0
20240304,185000,716033760,2500,2500,2500,2500,0
20240304,184900,716033760,2500,2500,2500,2500,0
20240304,184800,716033760,2500,2500,2500,2500,0
20240304,184700,716033760,2500,2500,2500,2500,0
20240304,184600,716033760,2500,2500,2500,2500,0
20240304,184500,716033760,2500,2500,2500,2500,0
20240304,184400,716033760,2500,2500,2500,2500,0
20240304,184300,716033760,2500,2500,2500,2500,0
20240304,184200,716033760,2500,2500,2500,2500,0
20240304,184100,716033760,2500,2500,2500,2500,0
20240304,184000,716033760,2500,2500,2500,2500,0
20240304,183900,716033760,2500,2500,2500,2500,0
20240304,183800,716033760,2500,2500,2500,2500,0
20240304,183700,716033760,2500,2500,2500,2500,4013
20240304,183600,716033760,2500,2500,2500,2500,0
20240304,183500,716033760,2500,2500,2500,2500,0
20240304,183400,716033760,2500,2500,2500,2500,0
20240304,183300,716033760,2500,2500,2500,2500,0
20240304,183200,716033760,2500,2500,2500,2500,0
20240304,183100,716033760,2500,2500,2500,2500,0
20240304,183000,716033760,2500,2500,2500,2500,0
20240304,182900,716033760,2500,2500,2500,2500,0
20240304,182800,716033760,2500,2500,2500,2500,0
20240304,182700,716033760,2500,2500,2500,2500,0
20240304,182600,716033760,2500,2500,2500,2500,0
20240304,182500,716033760,2500,2500,2500,2500,0
20240304,182400,716033760,2500,2500,2500,2500,0
20240304,182300,716033760,2500,2500,2500,2500,0
20240304,182200,716033760,2500,2500,2500,2500,0
20240304,182100,716033760,2500,2500,2500,2500,0
20240304,182000,716033760,2500,2500,2500,2500,0
20240304,181900,716033760,2500,2500,2500,2500,0
20240304,181800,716033760,2500,2500,2500,2500,0
20240304,181700,716033760,2500,2500,2500,2500,0
20240304,181600,716033760,2500,2500,2500,2500,0
20240304,181500,716033760,2500,2500,2500,2500,0
20240304,181400,716033760,2500,2500,2500,2500,0
20240304,181300,716033760,2500,2500,2500,2500,0
20240304,181200,716033760,2500,2500,2500,2500,0
20240304,181100,716033760,2500,2500,2500,2500,0
20240304,181000,716033760,2500,2500,2500,2500,0
20240304,180900,716033760,2500,2500,2500,2500,0
20240304,180800,716033760,2500,2500,2500,2500,0
20240304,180700,716033760,2500,2500,2500,2500,4013
20240304,180600,716033760,2500,2500,2500,2500,0
20240304,180500,716033760,2500,2500,2500,2500,0
20240304,180400,716033760,2500,2500,2500,2500,0
20240304,180300,716033760,2500,2500,2500,2500,0
20240304,180200,716033760,2500,2500,2500,2500,0
20240304,180100,716033760,2500,2500,2500,2500,0
20240304,180000,716033760,2500,2500,2500,2500,0
20240304,175900,716033760,2500,2500,2500,2500,0
20240304,175800,716033760,2500,2500,2500,2500,0
20240304,175700,716033760,2500,2500,2500,2500,0
20240304,175600,716033760,2500,2500,2500,2500,0
20240304,175500,716033760,2500,2500,2500,2500,0
20240304,175400,716033760,2500,2500,2500,2500,0
20240304,175300,716033760,2500,2500,2500,2500,0
20240304,175200,716033760,2500,2500,2500,2500,0
20240304,175100,716033760,2500,2500,2500,2500,0
20240304,175000,716033760,2500,2500,2500,2500,0
20240304,174900,716033760,2500,2500,2500,2500,0
20240304,174800,716033760,2500,2500,2500,2500,0
20240304,174700,716033760,2500,2500,2500,2500,0
20240304,174600,716033760,2500,2500,2500,2500,0
20240304,174500,716033760,2500,2500,2500,2500,0
20240304,174400,716033760,2500,2500,2500,2500,0
20240304,174300,716033760,2500,2500,2500,2500,0
20240304,174200,716033760,2500,2500,2500,2500,0
20240304,174100,716033760,2500,2500,2500,2500,0
20240304,174000,716033760,2500,2500,2500,2500,0
20240304,173900,716033760,2500,2500,2500,2500,0
20240304,173800,716033760,2500,2500,2500,2500,0
20240304,173700,716033760,2500,2500,2500,2500,4013
20240304,173600,716033760,2500,2500,2500,2500,0
20240304,173500,716033760,2500,2500,2500,2500,0
20240304,173400,716033760,2500,2500,2500,2500,0
20240304,173300,716033760,2500,2500,2500,2500,0
20240304,173200,716033760,2500,2500,2500,2500,0
20240304,173100,716033760,2500,2500,2500,2500,0
20240304,173000,716033760,2500,2500,2500,2500,0
20240304,172900,716033760,2500,2500,2500,2500,0
20240304,172800,716033760,2500,2500,2500,2500,0
20240304,172700,716033760,2500,2500,2500,2500,0
20240304,172600,716033760,2500,2500,2500,2500,0
20240304,172500,716033760,2500,2500,2500,2500,0
20240304,172400,716033760,2500,2500,2500,2500,0
20240304,172300,716033760,2500,2500,2500,2500,0
20240304,172200,716033760,2500,2500,2500,2500,0
20240304,172100,716033760,2500,2500,2500,2500,0
20240304,172000,716033760,2500,2500,2500,2500,0
20240304,171900,716033760,2500,2500,2500,2500,0
20240304,171800,716033760,2500,2500,2500,2500,0
20240304,171700,716033760,2500,2500,2500,2500,0
20240304,171600,716033760,2500,2500,2500,2500,0
20240304,171500,716033760,2500,2500,2500,2500,0
20240304,171400,716033760,2500,2500,2500,2500,0
20240304,171300,716033760,2500,2500,2500,2500,0
20240304,171200,716033760,2500,2500,2500,2500,0
20240304,171100,716033760,2500,2500,2500,2500,0
20240304,171000,716033760,2500,2500,2500,2500,0
20240304,170900,716033760,2500,2500,2500,2500,0
20240304,170800,716033760,2500,2500,2500,2500,0
20240304,170700,716033760,2500,2500,2500,2500,4013
20240304,170600,716033760,2500,2500,2500,2500,0
20240304,170500,716033760,2500,2500,2500,2500,0
20240304,170400,716033760,2500,2500,2500,2500,0
20240304,170300,716033760,2500,2500,2500,2500,0
20240304,170200,716033760,2500,2500,2500,2500,0
20240304,170100,716033760,2500,2500,2500,2500,0
20240304,170000,716033760,2500,2500,2500,2500,0
20240304,165900,716033760,2500,2500,2500,2500,0
20240304,165800,716033760,2500,2500,2500,2500,0
20240304,165700,716033760,2500,2500,2500,2500,0
20240304,165600,716033760,2500,2500,2500,2500,0
20240304,165500,716033760,2500,2500,2500,2500,0
20240304,165400,716033760,2500,2500,2500,2500,0
20240304,165300,716033760,2500,2500,2500,2500,0
20240304,165200,716033760,2500,2500,2500,2500,0
20240304,165100,716033760,2500,2500,2500,2500,0
20240304,165000,716033760,2500,2500,2500,2500,0
20240304,164900,716033760,2500,2500,2500,2500,0
20240304,164800,716033760,2500,2500,2500,2500,0
20240304,164700,716033760,2500,2500,2500,2500,0
20240304,164600,716033760,2500,2500,2500,2500,0
20240304,164500,716033760,2500,2500,2500,2500,0
20240304,164400,716033760,2500,2500,2500,2500,0
20240304,164300,716033760,2500,2500,2500,2500,0
20240304,164200,716033760,2500,2500,2500,2500,0
20240304,164100,716033760,2500,2500,2500,2500,0
20240304,164000,716033760,2500,2500,2500,2500,0
20240304,163900,716033760,2500,2500,2500,2500,0
20240304,163800,716033760,2500,2500,2500,2500,0
20240304,163700,716033760,2500,2500,2500,2500,4013
20240304,163600,716033760,2500,2500,2500,2500,0
20240304,163500,716033760,2500,2500,2500,2500,0
20240304,163400,716033760,2500,2500,2500,2500,0
20240304,163300,716033760,2500,2500,2500,2500,0
20240304,163200,716033760,2500,2500,2500,2500,0
20240304,163100,716033760,2500,2500,2500,2500,0
20240304,163000,716033760,2500,2500,2500,2500,0
20240304,162900,716033760,2500,2500,2500,2500,0
20240304,162800,716033760,2500,2500,2500,2500,0
20240304,162700,716033760,2500,2500,2500,2500,0
20240304,162600,716033760,2500,2500,2500,2500,0
20240304,162500,716033760,2500,2500,2500,2500,0
20240304,162400,716033760,2500,2500,2500,2500,0
20240304,162300,716033760,2500,2500,2500,2500,0
20240304,162200,716033760,2500,2500,2500,2500,0
20240304,162100,716033760,2500,2500,2500,2500,0
20240304,162000,716033760,2500,2500,2500,2500,0
20240304,161900,716033760,2500,2500,2500,2500,0
20240304,161800,716033760,2500,2500,2500,2500,0
20240304,161700,716033760,2500,2500,2500,2500,0
20240304,161600,716033760,2500,2500,2500,2500,0
20240304,161500,716033760,2500,2500,2500,2500,0
20240304,161400,716033760,2500,2500,2500,2500,0
20240304,161300,716033760,2500,2500,2500,2500,0
20240304,161200,716033760,2500,2500,2500,2500,0
20240304,161100,716033760,2500,2500,2500,2500,0
20240304,161000,716033760,2500,2500,2500,2500,0
20240304,160900,716033760,2500,2500,2500,2500,0
20240304,160800,716033760,2500,2500,2500,2500,0
20240304,160700,716033760,2500,2500,2500,2500,4013
20240304,160600,716033760,2500,2500,2500,2500,0
20240304,160500,716033760,2500,2500,2500,2500,0
20240304,160400,716033760,2500,2500,2500,2500,0
20240304,160300,716033760,2500,2500,2500,2500,0
20240304,160200,716033760,2500,2500,2500,2500,0
20240304,160100,716033760,2500,2500,2500,2500,0
20240304,160000,716033760,2500,2500,2500,2500,0
20240304,155900,716033760,2500,2500,2500,2500,0
20240304,155800,716033760,2500,2500,2500,2500,0
20240304,155700,716033760,2500,2500,2500,2500,0
20240304,155600,716033760,2500,2500,2500,2500,0
20240304,155500,716033760,2500,2500,2500,2500,0
20240304,155400,716033760,2500,2500,2500,2500,0
20240304,155300,716033760,2500,2500,2500,2500,0
20240304,155200,716033760,2500,2500,2500,2500,0
20240304,155100,716033760,2500,2500,2500,2500,0
20240304,155000,716033760,2500,2500,2500,2500,0
20240304,154900,716033760,2500,2500,2500,2500,0
20240304,154800,716033760,2500,2500,2500,2500,0
20240304,154700,716033760,2500,2500,2500,2500,0
20240304,154600,716033760,2500,2500,2500,2500,0
20240304,154500,716033760,2500,2500,2500,2500,0
20240304,154400,716033760,2500,2500,2500,2500,0
20240304,154300,716033760,2500,2500,2500,2500,0
20240304,154200,716033760,2500,2500,2500,2500,0
20240304,154100,716033760,2500,2500,2500,2500,0
20240304,154000,716033760,2500,2500,2500,2500,0
20240304,153900,716033760,2500,2500,2500,2500,0
20240304,153800,716033760,2500,2500,2500,2500,0
20240304,153700,716033760,2500,2500,2500,2500,4013
20240304,153600,716033760,2500,2500,2500,2500,0
20240304,153500,716033760,2500,2500,2500,2500,0
20240304,153400,716033760,2500,2500,2500,2500,0
20240304,153300,716033760,2500,2500,2500,2500,0
20240304,153200,716033760,2500,2500,2500,2500,0
20240304,153100,716033760,2500,2500,2500,2500,0
20240304,153000,716033760,2500,2500,2500,2500,4013
20240304,152900,706001260,2505,2505,2505,2505,0
20240304,152800,706001260,2505,2505,2505,2505,0
20240304,152700,706001260,2505,2505,2505,2505,0
20240304,152600,706001260,2505,2505,2505,2505,0
20240304,152500,706001260,2505,2505,2505,2505,0
20240304,152400,706001260,2505,2505,2505,2505,0
20240304,152300,706001260,2505,2505,2505,2505,0
20240304,152200,706001260,2505,2505,2505,2505,0
20240304,152100,706001260,2505,2505,2505,2505,0
20240304,152000,706001260,2505,2505,2505,2505,0
20240304,151900,706001260,2505,2495,2505,2495,1920
20240304,151800,701204105,2495,2500,2500,2495,9116
20240304,151700,678433480,2505,2500,2505,2500,310
20240304,151600,677657980,2500,2505,2505,2500,362
20240304,151500,676752870,2500,2500,2500,2500,60
20240304,151400,676602870,2505,2500,2505,2500,2140
20240304,151300,671252270,2500,2500,2500,2500,0
20240304,151200,671252270,2500,2500,2505,2500,6369
20240304,151100,655303160,2500,2500,2500,2500,3500
20240304,151000,646553160,2500,2500,2500,2500,0
20240304,150900,646553160,2500,2500,2500,2500,70
20240304,150800,646378160,2500,2500,2500,2500,0
20240304,150700,646378160,2500,2505,2505,2500,550
20240304,150600,645003155,2500,2500,2500,2500,0
20240304,150500,645003155,2500,2500,2500,2500,1
20240304,150400,645000655,2505,2505,2505,2505,56
20240304,150300,644860375,2505,2505,2505,2505,20
20240304,150200,644810275,2500,2500,2500,2500,0
20240304,150100,644810275,2500,2500,2500,2500,0
20240304,150000,644810275,2500,2500,2500,2500,0
20240304,145900,644810275,2500,2500,2500,2500,0
20240304,145800,644810275,2500,2500,2500,2500,200
20240304,145700,644310275,2500,2500,2500,2500,1087
20240304,145600,641592775,2500,2500,2500,2500,246
20240304,145500,640977775,2500,2500,2500,2500,0
20240304,145400,640977775,2500,2500,2500,2500,35
20240304,145300,640890275,2500,2500,2500,2500,20
20240304,145200,640840275,2500,2500,2500,2500,0
20240304,145100,640840275,2500,2500,2500,2500,385
20240304,145000,639877775,2500,2500,2500,2500,0
20240304,144900,639877775,2500,2500,2500,2500,0
20240304,144800,639877775,2500,2500,2500,2500,0
20240304,144700,639877775,2500,2500,2500,2500,0
20240304,144600,639877775,2500,2500,2500,2500,1
20240304,144500,639875275,2500,2500,2500,2500,300
20240304,144400,639125275,2495,2495,2495,2495,228
20240304,144300,638556415,2500,2500,2500,2500,0
20240304,144200,638556415,2500,2500,2500,2500,0
20240304,144100,638556415,2500,2500,2500,2500,243
20240304,144000,637948915,2500,2500,2500,2500,3
20240304,143900,637941415,2500,2500,2500,2500,736
20240304,143800,636101415,2500,2500,2500,2500,333
20240304,143700,635268915,2495,2495,2495,2495,0
20240304,143600,635268915,2495,2495,2495,2495,0
20240304,143500,635268915,2495,2495,2495,2495,0
20240304,143400,635268915,2495,2495,2495,2495,0
20240304,143300,635268915,2495,2495,2495,2495,0
20240304,143200,635268915,2495,2495,2495,2495,0
20240304,143100,635268915,2495,2495,2495,2495,372
20240304,143000,634340775,2495,2495,2495,2495,802
20240304,142900,632339785,2485,2490,2490,2485,14974
20240304,142800,595110665,2490,2490,2490,2490,10
20240304,142700,595085765,2490,2490,2490,2490,83
20240304,142600,594879095,2495,2495,2495,2495,5
20240304,142500,594866620,2495,2490,2495,2490,15
20240304,142400,594829245,2490,2490,2490,2490,2950
20240304,142300,587483745,2495,2495,2495,2495,4285
20240304,142200,576792670,2495,2495,2495,2495,610
20240304,142100,575270720,2495,2495,2495,2495,0
20240304,142000,575270720,2495,2495,2495,2495,6136
20240304,141900,559961400,2505,2505,2505,2505,323
20240304,141800,559152285,2500,2500,2500,2500,500
20240304,141700,557902285,2500,2500,2500,2500,0
20240304,141600,557902285,2500,2500,2500,2500,0
20240304,141500,557902285,2500,2500,2500,2500,0
20240304,141400,557902285,2500,2495,2500,2495,2242
20240304,141300,552297335,2500,2500,2500,2500,8
20240304,141200,552277335,2495,2495,2495,2495,0
20240304,141100,552277335,2495,2495,2495,2495,0
20240304,141000,552277335,2495,2495,2495,2495,0
20240304,140900,552277335,2495,2495,2495,2495,150
20240304,140800,551903085,2500,2495,2500,2495,1510
20240304,140700,548133085,2500,2500,2500,2500,0
20240304,140600,548133085,2500,2500,2500,2500,0
20240304,140500,548133085,2500,2500,2500,2500,0
20240304,140400,548133085,2500,2500,2500,2500,0
20240304,140300,548133085,2500,2500,2500,2500,0
20240304,140200,548133085,2500,2500,2500,2500,20
20240304,140100,548083085,2495,2495,2495,2495,0
20240304,140000,548083085,2495,2495,2495,2495,1600
20240304,135900,544091085,2500,2500,2500,2500,381
20240304,135800,543138585,2500,2500,2500,2500,0
20240304,135700,543138585,2500,2500,2500,2500,20
20240304,135600,543088585,2500,2500,2500,2500,0
20240304,135500,543088585,2500,2500,2500,2500,0
20240304,135400,543088585,2500,2500,2500,2500,4
20240304,135300,543078585,2500,2500,2500,2500,50
20240304,135200,542953585,2500,2500,2500,2500,250
20240304,135100,542328585,2495,2495,2495,2495,0
20240304,135000,542328585,2495,2495,2495,2495,0
20240304,134900,542328585,2495,2500,2500,2495,501
20240304,134800,541076340,2500,2500,2500,2500,50
20240304,134700,540951340,2500,2500,2500,2500,1
20240304,134600,540948840,2495,2495,2495,2495,0
20240304,134500,540948840,2495,2495,2495,2495,10
20240304,134400,540923890,2500,2500,2500,2500,0
20240304,134300,540923890,2500,2500,2500,2500,0
20240304,134200,540923890,2500,2505,2505,2500,5896
20240304,134100,526183865,2505,2505,2505,2505,284
20240304,134000,525472445,2500,2500,2500,2500,100
20240304,133900,525222445,2510,2510,2510,2510,5
20240304,133800,525209895,2505,2505,2505,2505,0
20240304,133700,525209895,2505,2505,2505,2505,936
20240304,133600,522865215,2505,2505,2505,2505,0
20240304,133500,522865215,2505,2505,2505,2505,10
20240304,133400,522840165,2505,2505,2505,2505,0
20240304,133300,522840165,2505,2505,2505,2505,0
20240304,133200,522840165,2505,2505,2505,2505,324
20240304,133100,522028545,2500,2500,2500,2500,149
20240304,133000,521656045,2500,2500,2500,2500,370
20240304,132900,520731045,2500,2500,2500,2500,11
20240304,132800,520703545,2500,2500,2500,2500,23
20240304,132700,520646045,2500,2500,2500,2500,0
20240304,132600,520646045,2500,2500,2500,2500,1000
20240304,132500,518146045,2500,2500,2500,2500,1
20240304,132400,518143545,2510,2510,2510,2510,200
20240304,132300,517641545,2510,2510,2510,2510,1008
20240304,132200,515111465,2505,2505,2505,2505,30
20240304,132100,515036315,2505,2505,2505,2505,0
20240304,132000,515036315,2505,2505,2505,2505,848
20240304,131900,512912075,2505,2505,2505,2505,0
20240304,131800,512912075,2505,2505,2505,2505,0
20240304,131700,512912075,2505,2505,2505,2505,673
20240304,131600,511226210,2505,2505,2505,2505,1133
20240304,131500,508388045,2505,2505,2505,2505,599
20240304,131400,506887550,2510,2510,2510,2510,0
20240304,131300,506887550,2510,2510,2510,2510,0
20240304,131200,506887550,2510,2510,2510,2510,0
20240304,131100,506887550,2510,2510,2510,2510,261
20240304,131000,506232440,2505,2505,2505,2505,0
20240304,130900,506232440,2505,2505,2505,2505,0
20240304,130800,506232440,2505,2505,2505,2505,200
20240304,130700,505731440,2510,2510,2510,2510,1327
20240304,130600,502400670,2510,2510,2510,2510,20
20240304,130500,502350470,2510,2510,2510,2510,1
20240304,130400,502347960,2510,2510,2510,2510,1
20240304,130300,502345450,2500,2500,2500,2500,0
20240304,130200,502345450,2500,2500,2500,2500,91
20240304,130100,502117950,2510,2510,2510,2510,15
20240304,130000,502080300,2510,2510,2510,2510,151
20240304,125900,501701290,2505,2505,2505,2505,20
20240304,125800,501651190,2505,2505,2505,2505,0
20240304,125700,501651190,2505,2505,2505,2505,10
20240304,125600,501626140,2510,2510,2510,2510,0
20240304,125500,501626140,2510,2510,2510,2510,0
20240304,125400,501626140,2510,2510,2510,2510,0
20240304,125300,501626140,2510,2510,2510,2510,48
20240304,125200,501505660,2500,2500,2500,2500,500
20240304,125100,500255660,2500,2500,2500,2500,0
20240304,125000,500255660,2500,2500,2500,2500,0
20240304,124900,500255660,2500,2500,2500,2500,0
20240304,124800,500255660,2500,2500,2500,2500,400
20240304,124700,499255660,2500,2500,2500,2500,0
20240304,124600,499255660,2500,2500,2500,2500,0
20240304,124500,499255660,2500,2500,2500,2500,0
20240304,124400,499255660,2500,2500,2500,2500,0
20240304,124300,499255660,2500,2500,2500,2500,50
20240304,124200,499130660,2500,2500,2500,2500,0
20240304,124100,499130660,2500,2500,2500,2500,0
20240304,124000,499130660,2500,2500,2500,2500,375
20240304,123900,498193160,2500,2500,2500,2500,0
20240304,123800,498193160,2500,2500,2500,2500,0
20240304,123700,498193160,2500,2500,2500,2500,1
20240304,123600,498190660,2510,2510,2510,2510,0
20240304,123500,498190660,2510,2510,2510,2510,1
20240304,123400,498188150,2510,2505,2510,2505,259
20240304,123300,497538125,2500,2500,2500,2500,0
20240304,123200,497538125,2500,2500,2500,2500,0
20240304,123100,497538125,2500,2500,2500,2500,700
20240304,123000,495788125,2510,2510,2510,2510,0
20240304,122900,495788125,2510,2505,2510,2505,531
20240304,122800,494457965,2505,2505,2505,2505,0
20240304,122700,494457965,2505,2505,2505,2505,1
20240304,122600,494455460,2500,2500,2500,2500,101
20240304,122500,494202960,2510,2510,2510,2510,2822
20240304,122400,487119740,2510,2500,2510,2500,30
20240304,122300,487044640,2510,2510,2510,2510,400
20240304,122200,486040640,2510,2510,2510,2510,2
20240304,122100,486035620,2500,2500,2500,2500,400
20240304,122000,485035620,2500,2500,2500,2500,97
20240304,121900,484793120,2500,2505,2505,2500,3108
20240304,121800,477016710,2500,2500,2500,2500,10
20240304,121700,476991710,2500,2500,2500,2500,28
20240304,121600,476921710,2500,2500,2500,2500,0
20240304,121500,476921710,2500,2500,2500,2500,400
20240304,121400,475921710,2500,2500,2500,2500,429
20240304,121300,474849210,2500,2500,2500,2500,0
20240304,121200,474849210,2500,2500,2500,2500,130
20240304,121100,474524210,2505,2505,2505,2505,0
20240304,121000,474524210,2505,2505,2505,2505,1
20240304,120900,474521705,2505,2505,2505,2505,0
20240304,120800,474521705,2505,2505,2505,2505,117
20240304,120700,474228620,2500,2500,2500,2500,96
20240304,120600,473988620,2505,2505,2505,2505,0
20240304,120500,473988620,2505,2505,2505,2505,0
20240304,120400,473988620,2505,2505,2505,2505,0
20240304,120300,473988620,2505,2505,2505,2505,45
20240304,120200,473875895,2505,2505,2505,2505,0
20240304,120100,473875895,2505,2505,2505,2505,1
20240304,120000,473873390,2505,2500,2505,2500,2191
20240304,115900,468385940,2500,2500,2500,2500,799
20240304,115800,466388440,2505,2505,2505,2505,20
20240304,115700,466338340,2505,2510,2510,2505,1024
20240304,115600,463772525,2515,2510,2515,2510,311
20240304,115500,462990365,2515,2515,2515,2515,60
20240304,115400,462839465,2515,2515,2515,2515,0
20240304,115300,462839465,2515,2515,2515,2515,0
20240304,115200,462839465,2515,2515,2515,2515,0
20240304,115100,462839465,2515,2515,2515,2515,10
20240304,115000,462814315,2515,2510,2515,2510,158
20240304,114900,462417045,2510,2510,2510,2510,0
20240304,114800,462417045,2510,2510,2510,2510,252
20240304,114700,461784525,2510,2510,2510,2510,665
20240304,114600,460115375,2510,2510,2515,2510,311
20240304,114500,459334760,2510,2510,2510,2510,281
20240304,114400,458629450,2510,2505,2510,2505,32
20240304,114300,458549135,2505,2505,2505,2505,61
20240304,114200,458396330,2505,2505,2505,2505,0
20240304,114100,458396330,2505,2505,2505,2505,0
20240304,114000,458396330,2505,2505,2505,2505,0
20240304,113900,458396330,2505,2500,2505,2500,2446
20240304,113800,452281135,2500,2500,2500,2500,1
20240304,113700,452278635,2500,2500,2500,2500,1227
20240304,113600,449211135,2500,2500,2500,2500,0
20240304,113500,449211135,2500,2500,2500,2500,0
20240304,113400,449211135,2500,2500,2500,2500,50
20240304,113300,449086135,2500,2500,2500,2500,0
20240304,113200,449086135,2500,2505,2505,2500,1200
20240304,113100,446085135,2505,2510,2510,2505,135
20240304,113000,445746885,2505,2505,2505,2505,0
20240304,112900,445746885,2505,2505,2505,2505,117
20240304,112800,445453800,2505,2505,2505,2505,23
20240304,112700,445396185,2505,2505,2505,2505,300
20240304,112600,444644685,2505,2505,2505,2505,119
20240304,112500,444346590,2510,2505,2510,2505,362
20240304,112400,443439770,2505,2505,2505,2505,130
20240304,112300,443114120,2505,2505,2505,2505,3283
20240304,112200,434890205,2505,2505,2505,2505,0
20240304,112100,434890205,2505,2505,2505,2505,0
20240304,112000,434890205,2505,2500,2505,2495,333
20240304,111900,434056695,2505,2505,2505,2505,0
20240304,111800,434056695,2505,2495,2505,2495,243
20240304,111700,433448080,2500,2500,2500,2500,0
20240304,111600,433448080,2500,2500,2500,2500,4
20240304,111500,433438080,2510,2500,2510,2500,501
20240304,111400,432185570,2500,2500,2500,2500,11
20240304,111300,432158070,2510,2500,2510,2500,8
20240304,111200,432138060,2500,2500,2500,2500,993
20240304,111100,429655560,2500,2500,2500,2500,0
20240304,111000,429655560,2500,2505,2505,2500,8551
20240304,110900,408237805,2510,2510,2510,2510,0
20240304,110800,408237805,2510,2510,2510,2510,0
20240304,110700,408237805,2510,2510,2510,2510,0
20240304,110600,408237805,2510,2510,2510,2505,342
20240304,110500,407379390,2505,2505,2505,2505,64
20240304,110400,407219070,2505,2505,2505,2505,0
20240304,110300,407219070,2505,2505,2510,2505,295
20240304,110200,406478850,2505,2505,2505,2505,0
20240304,110100,406478850,2505,2510,2510,2505,112
20240304,110000,406198230,2505,2510,2510,2505,241
20240304,105900,405593420,2505,2505,2505,2505,0
20240304,105800,405593420,2505,2505,2505,2505,991
20240304,105700,403110965,2505,2510,2510,2505,178
20240304,105600,402665005,2510,2510,2510,2510,731
20240304,105500,400830195,2510,2510,2510,2510,48
20240304,105400,400709715,2510,2510,2510,2510,0
20240304,105300,400709715,2510,2510,2510,2510,604
20240304,105200,399193675,2510,2515,2515,2510,3294
20240304,105100,390925060,2515,2515,2515,2515,0
20240304,105000,390925060,2515,2515,2515,2515,62
20240304,104900,390769130,2515,2515,2515,2515,120
20240304,104800,390467330,2515,2510,2515,2510,89
20240304,104700,390243900,2510,2510,2510,2510,4342
20240304,104600,379345480,2505,2505,2505,2505,80
20240304,104500,379145080,2510,2510,2510,2505,754
20240304,104400,377252590,2510,2510,2510,2510,36
20240304,104300,377162230,2510,2510,2510,2510,500
20240304,104200,375907230,2515,2515,2515,2515,0
20240304,104100,375907230,2515,2515,2515,2515,0
20240304,104000,375907230,2515,2515,2515,2515,209
20240304,103900,375381595,2515,2510,2515,2510,1135
20240304,103800,372527745,2515,2515,2515,2515,0
20240304,103700,372527745,2515,2515,2515,2515,1353
20240304,103600,369124950,2515,2515,2515,2515,442
20240304,103500,368013320,2515,2510,2515,2510,121
20240304,103400,367709605,2510,2515,2515,2510,152
20240304,103300,367328080,2510,2510,2510,2510,729
20240304,103200,365498290,2510,2510,2510,2510,233
20240304,103100,364913460,2510,2510,2510,2510,355
20240304,103000,364022410,2510,2515,2515,2510,105
20240304,102900,363758610,2515,2510,2515,2505,2459
20240304,102800,357587120,2510,2505,2510,2505,1901
20240304,102700,352825110,2505,2505,2505,2505,3235
20240304,102600,344721435,2505,2505,2505,2505,0
20240304,102500,344721435,2505,2505,2505,2505,0
20240304,102400,344721435,2505,2505,2505,2505,0
20240304,102300,344721435,2505,2495,2505,2495,9
20240304,102200,344698970,2495,2500,2500,2495,14
20240304,102100,344664025,2500,2500,2500,2500,530
20240304,102000,343339025,2500,2500,2500,2500,0
20240304,101900,343339025,2500,2500,2500,2500,670
20240304,101800,341664025,2500,2500,2500,2500,5
20240304,101700,341651525,2495,2495,2495,2495,0
20240304,101600,341651525,2495,2495,2495,2495,0
20240304,101500,341651525,2495,2495,2495,2495,0
20240304,101400,341651525,2495,2495,2495,2495,0
20240304,101300,341651525,2495,2495,2495,2495,2454
20240304,101200,335528795,2500,2500,2500,2500,2
20240304,101100,335523795,2500,2500,2500,2500,50
20240304,101000,335398795,2495,2495,2495,2495,50
20240304,100900,335274045,2500,2500,2500,2500,2775
20240304,100800,328336545,2505,2505,2505,2505,0
20240304,100700,328336545,2505,2505,2505,2505,0
20240304,100600,328336545,2505,2505,2505,2505,0
20240304,100500,328336545,2505,2505,2505,2505,0
20240304,100400,328336545,2505,2505,2510,2505,318
20240304,100300,327539945,2510,2505,2510,2505,200
20240304,100200,327038940,2505,2505,2505,2505,253
20240304,100100,326405175,2505,2505,2505,2505,981
20240304,100000,323947770,2505,2505,2505,2505,282
20240304,095900,323241360,2510,2505,2510,2505,501
20240304,095800,321986350,2505,2505,2505,2505,0
20240304,095700,321986350,2505,2505,2505,2505,0
20240304,095600,321986350,2505,2510,2510,2505,363
20240304,095500,321077025,2510,2505,2510,2505,1293
20240304,095400,317838055,2505,2505,2505,2505,5
20240304,095300,317825530,2505,2505,2505,2505,54
20240304,095200,317690260,2505,2505,2505,2505,2
20240304,095100,317685250,2500,2505,2505,2500,1001
20240304,095000,315182745,2500,2505,2505,2500,3
20240304,094900,315175235,2505,2505,2505,2505,2
20240304,094800,315170225,2510,2510,2510,2510,3
20240304,094700,315162695,2510,2510,2510,2510,4
20240304,094600,315152655,2510,2510,2510,2510,24
20240304,094500,315092415,2505,2500,2505,2500,156
20240304,094400,314701785,2505,2500,2505,2500,6002
20240304,094300,299666785,2500,2500,2500,2500,520
20240304,094200,298366785,2500,2500,2500,2500,480
20240304,094100,297166785,2500,2500,2500,2500,4372
20240304,094000,286236785,2495,2490,2495,2490,4536
20240304,093900,274934470,2490,2490,2495,2490,564
20240304,093800,273530090,2490,2490,2490,2490,608
20240304,093700,272016170,2490,2490,2490,2490,1326
20240304,093600,268714430,2490,2490,2490,2490,50
20240304,093500,268589930,2490,2490,2490,2490,824
20240304,093400,266538170,2490,2495,2495,2490,332
20240304,093300,265709875,2495,2495,2495,2495,3477
20240304,093200,257034760,2495,2495,2495,2495,1669
20240304,093100,252870605,2495,2495,2495,2495,4500
20240304,093000,241643105,2500,2500,2500,2500,0
20240304,092900,241643105,2500,2495,2500,2495,2150
20240304,092800,236278105,2500,2505,2505,2500,1190
20240304,092700,233302060,2510,2500,2510,2500,2792
20240304,092600,226313095,2500,2500,2500,2500,1429
20240304,092500,222740595,2500,2500,2500,2500,103
20240304,092400,222483095,2505,2505,2505,2505,634
20240304,092300,220894925,2505,2495,2505,2495,2217
20240304,092200,215349705,2495,2495,2495,2495,1050
20240304,092100,212729955,2495,2495,2495,2495,583
20240304,092000,211275370,2490,2495,2495,2490,160
20240304,091900,210876670,2495,2495,2495,2495,1718
20240304,091800,206590260,2490,2495,2495,2485,3854
20240304,091700,196999740,2485,2490,2490,2485,883
20240304,091600,194805175,2490,2490,2490,2490,987
20240304,091500,192347545,2490,2490,2490,2490,200
20240304,091400,191849545,2490,2490,2490,2490,14
20240304,091300,191814685,2490,2490,2490,2485,2861
20240304,091200,184702955,2480,2485,2490,2480,11042
20240304,091100,157258035,2490,2490,2490,2490,10
20240304,091000,157233135,2480,2480,2480,2480,5
20240304,090900,157220735,2490,2490,2490,2480,28192
20240304,090800,87110585,2495,2495,2495,2495,2910
20240304,090700,79850135,2500,2500,2500,2500,2581
20240304,090600,73397635,2500,2500,2500,2500,1600
20240304,090500,69397635,2500,2505,2505,2500,147
20240304,090400,69029500,2500,2505,2505,2495,84
20240304,090300,68819140,2500,2500,2500,2495,2570
20240304,090200,62400640,2500,2490,2500,2485,12474
20240304,090100,31294265,2495,2495,2495,2490,2541
20240304,090000,24956470,2490,2495,2495,2490,6279