stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,190800,807070005,2520,2520,2520,2520,6229
20240306,190700,807070005,2520,2520,2520,2520,0
20240306,190600,807070005,2520,2520,2520,2520,0
20240306,190500,807070005,2520,2520,2520,2520,0
20240306,190400,807070005,2520,2520,2520,2520,0
20240306,190300,807070005,2520,2520,2520,2520,0
20240306,190200,807070005,2520,2520,2520,2520,0
20240306,190100,807070005,2520,2520,2520,2520,0
20240306,190000,807070005,2520,2520,2520,2520,0
20240306,185900,807070005,2520,2520,2520,2520,0
20240306,185800,807070005,2520,2520,2520,2520,0
20240306,185700,807070005,2520,2520,2520,2520,0
20240306,185600,807070005,2520,2520,2520,2520,0
20240306,185500,807070005,2520,2520,2520,2520,0
20240306,185400,807070005,2520,2520,2520,2520,0
20240306,185300,807070005,2520,2520,2520,2520,0
20240306,185200,807070005,2520,2520,2520,2520,0
20240306,185100,807070005,2520,2520,2520,2520,0
20240306,185000,807070005,2520,2520,2520,2520,0
20240306,184900,807070005,2520,2520,2520,2520,0
20240306,184800,807070005,2520,2520,2520,2520,0
20240306,184700,807070005,2520,2520,2520,2520,0
20240306,184600,807070005,2520,2520,2520,2520,0
20240306,184500,807070005,2520,2520,2520,2520,0
20240306,184400,807070005,2520,2520,2520,2520,0
20240306,184300,807070005,2520,2520,2520,2520,0
20240306,184200,807070005,2520,2520,2520,2520,0
20240306,184100,807070005,2520,2520,2520,2520,0
20240306,184000,807070005,2520,2520,2520,2520,0
20240306,183900,807070005,2520,2520,2520,2520,0
20240306,183800,807070005,2520,2520,2520,2520,6229
20240306,183700,807070005,2520,2520,2520,2520,0
20240306,183600,807070005,2520,2520,2520,2520,0
20240306,183500,807070005,2520,2520,2520,2520,0
20240306,183400,807070005,2520,2520,2520,2520,0
20240306,183300,807070005,2520,2520,2520,2520,0
20240306,183200,807070005,2520,2520,2520,2520,0
20240306,183100,807070005,2520,2520,2520,2520,0
20240306,183000,807070005,2520,2520,2520,2520,0
20240306,182900,807070005,2520,2520,2520,2520,0
20240306,182800,807070005,2520,2520,2520,2520,0
20240306,182700,807070005,2520,2520,2520,2520,0
20240306,182600,807070005,2520,2520,2520,2520,0
20240306,182500,807070005,2520,2520,2520,2520,0
20240306,182400,807070005,2520,2520,2520,2520,0
20240306,182300,807070005,2520,2520,2520,2520,0
20240306,182200,807070005,2520,2520,2520,2520,0
20240306,182100,807070005,2520,2520,2520,2520,0
20240306,182000,807070005,2520,2520,2520,2520,0
20240306,181900,807070005,2520,2520,2520,2520,0
20240306,181800,807070005,2520,2520,2520,2520,0
20240306,181700,807070005,2520,2520,2520,2520,0
20240306,181600,807070005,2520,2520,2520,2520,0
20240306,181500,807070005,2520,2520,2520,2520,0
20240306,181400,807070005,2520,2520,2520,2520,0
20240306,181300,807070005,2520,2520,2520,2520,0
20240306,181200,807070005,2520,2520,2520,2520,0
20240306,181100,807070005,2520,2520,2520,2520,0
20240306,181000,807070005,2520,2520,2520,2520,0
20240306,180900,807070005,2520,2520,2520,2520,0
20240306,180800,807070005,2520,2520,2520,2520,6229
20240306,180700,807070005,2520,2520,2520,2520,0
20240306,180600,807070005,2520,2520,2520,2520,0
20240306,180500,807070005,2520,2520,2520,2520,0
20240306,180400,807070005,2520,2520,2520,2520,0
20240306,180300,807070005,2520,2520,2520,2520,0
20240306,180200,807070005,2520,2520,2520,2520,0
20240306,180100,807070005,2520,2520,2520,2520,0
20240306,180000,807070005,2520,2520,2520,2520,0
20240306,175900,807070005,2520,2520,2520,2520,0
20240306,175800,807070005,2520,2520,2520,2520,0
20240306,175700,807070005,2520,2520,2520,2520,0
20240306,175600,807070005,2520,2520,2520,2520,0
20240306,175500,807070005,2520,2520,2520,2520,0
20240306,175400,807070005,2520,2520,2520,2520,0
20240306,175300,807070005,2520,2520,2520,2520,0
20240306,175200,807070005,2520,2520,2520,2520,0
20240306,175100,807070005,2520,2520,2520,2520,0
20240306,175000,807070005,2520,2520,2520,2520,0
20240306,174900,807070005,2520,2520,2520,2520,0
20240306,174800,807070005,2520,2520,2520,2520,0
20240306,174700,807070005,2520,2520,2520,2520,0
20240306,174600,807070005,2520,2520,2520,2520,0
20240306,174500,807070005,2520,2520,2520,2520,0
20240306,174400,807070005,2520,2520,2520,2520,0
20240306,174300,807070005,2520,2520,2520,2520,0
20240306,174200,807070005,2520,2520,2520,2520,0
20240306,174100,807070005,2520,2520,2520,2520,0
20240306,174000,807070005,2520,2520,2520,2520,0
20240306,173900,807070005,2520,2520,2520,2520,0
20240306,173800,807070005,2520,2520,2520,2520,6229
20240306,173700,807070005,2520,2520,2520,2520,0
20240306,173600,807070005,2520,2520,2520,2520,0
20240306,173500,807070005,2520,2520,2520,2520,0
20240306,173400,807070005,2520,2520,2520,2520,0
20240306,173300,807070005,2520,2520,2520,2520,0
20240306,173200,807070005,2520,2520,2520,2520,0
20240306,173100,807070005,2520,2520,2520,2520,0
20240306,173000,807070005,2520,2520,2520,2520,0
20240306,172900,807070005,2520,2520,2520,2520,0
20240306,172800,807070005,2520,2520,2520,2520,0
20240306,172700,807070005,2520,2520,2520,2520,0
20240306,172600,807070005,2520,2520,2520,2520,0
20240306,172500,807070005,2520,2520,2520,2520,0
20240306,172400,807070005,2520,2520,2520,2520,0
20240306,172300,807070005,2520,2520,2520,2520,0
20240306,172200,807070005,2520,2520,2520,2520,0
20240306,172100,807070005,2520,2520,2520,2520,0
20240306,172000,807070005,2520,2520,2520,2520,0
20240306,171900,807070005,2520,2520,2520,2520,0
20240306,171800,807070005,2520,2520,2520,2520,0
20240306,171700,807070005,2520,2520,2520,2520,0
20240306,171600,807070005,2520,2520,2520,2520,0
20240306,171500,807070005,2520,2520,2520,2520,0
20240306,171400,807070005,2520,2520,2520,2520,0
20240306,171300,807070005,2520,2520,2520,2520,0
20240306,171200,807070005,2520,2520,2520,2520,0
20240306,171100,807070005,2520,2520,2520,2520,0
20240306,171000,807070005,2520,2520,2520,2520,0
20240306,170900,807070005,2520,2520,2520,2520,0
20240306,170800,807070005,2520,2520,2520,2520,6229
20240306,170700,807070005,2520,2520,2520,2520,0
20240306,170600,807070005,2520,2520,2520,2520,0
20240306,170500,807070005,2520,2520,2520,2520,0
20240306,170400,807070005,2520,2520,2520,2520,0
20240306,170300,807070005,2520,2520,2520,2520,0
20240306,170200,807070005,2520,2520,2520,2520,0
20240306,170100,807070005,2520,2520,2520,2520,0
20240306,170000,807070005,2520,2520,2520,2520,0
20240306,165900,807070005,2520,2520,2520,2520,0
20240306,165800,807070005,2520,2520,2520,2520,0
20240306,165700,807070005,2520,2520,2520,2520,0
20240306,165600,807070005,2520,2520,2520,2520,0
20240306,165500,807070005,2520,2520,2520,2520,0
20240306,165400,807070005,2520,2520,2520,2520,0
20240306,165300,807070005,2520,2520,2520,2520,0
20240306,165200,807070005,2520,2520,2520,2520,0
20240306,165100,807070005,2520,2520,2520,2520,0
20240306,165000,807070005,2520,2520,2520,2520,0
20240306,164900,807070005,2520,2520,2520,2520,0
20240306,164800,807070005,2520,2520,2520,2520,0
20240306,164700,807070005,2520,2520,2520,2520,0
20240306,164600,807070005,2520,2520,2520,2520,0
20240306,164500,807070005,2520,2520,2520,2520,0
20240306,164400,807070005,2520,2520,2520,2520,0
20240306,164300,807070005,2520,2520,2520,2520,0
20240306,164200,807070005,2520,2520,2520,2520,0
20240306,164100,807070005,2520,2520,2520,2520,0
20240306,164000,807070005,2520,2520,2520,2520,0
20240306,163900,807070005,2520,2520,2520,2520,0
20240306,163800,807070005,2520,2520,2520,2520,6229
20240306,163700,807070005,2520,2520,2520,2520,0
20240306,163600,807070005,2520,2520,2520,2520,0
20240306,163500,807070005,2520,2520,2520,2520,0
20240306,163400,807070005,2520,2520,2520,2520,0
20240306,163300,807070005,2520,2520,2520,2520,0
20240306,163200,807070005,2520,2520,2520,2520,0
20240306,163100,807070005,2520,2520,2520,2520,0
20240306,163000,807070005,2520,2520,2520,2520,0
20240306,162900,807070005,2520,2520,2520,2520,0
20240306,162800,807070005,2520,2520,2520,2520,0
20240306,162700,807070005,2520,2520,2520,2520,0
20240306,162600,807070005,2520,2520,2520,2520,0
20240306,162500,807070005,2520,2520,2520,2520,0
20240306,162400,807070005,2520,2520,2520,2520,0
20240306,162300,807070005,2520,2520,2520,2520,0
20240306,162200,807070005,2520,2520,2520,2520,0
20240306,162100,807070005,2520,2520,2520,2520,0
20240306,162000,807070005,2520,2520,2520,2520,0
20240306,161900,807070005,2520,2520,2520,2520,0
20240306,161800,807070005,2520,2520,2520,2520,0
20240306,161700,807070005,2520,2520,2520,2520,0
20240306,161600,807070005,2520,2520,2520,2520,0
20240306,161500,807070005,2520,2520,2520,2520,0
20240306,161400,807070005,2520,2520,2520,2520,0
20240306,161300,807070005,2520,2520,2520,2520,0
20240306,161200,807070005,2520,2520,2520,2520,0
20240306,161100,807070005,2520,2520,2520,2520,0
20240306,161000,807070005,2520,2520,2520,2520,0
20240306,160900,807070005,2520,2520,2520,2520,0
20240306,160800,807070005,2520,2520,2520,2520,6229
20240306,160700,807070005,2520,2520,2520,2520,0
20240306,160600,807070005,2520,2520,2520,2520,0
20240306,160500,807070005,2520,2520,2520,2520,0
20240306,160400,807070005,2520,2520,2520,2520,0
20240306,160300,807070005,2520,2520,2520,2520,0
20240306,160200,807070005,2520,2520,2520,2520,0
20240306,160100,807070005,2520,2520,2520,2520,0
20240306,160000,807070005,2520,2520,2520,2520,0
20240306,155900,807070005,2520,2520,2520,2520,0
20240306,155800,807070005,2520,2520,2520,2520,0
20240306,155700,807070005,2520,2520,2520,2520,0
20240306,155600,807070005,2520,2520,2520,2520,0
20240306,155500,807070005,2520,2520,2520,2520,0
20240306,155400,807070005,2520,2520,2520,2520,0
20240306,155300,807070005,2520,2520,2520,2520,0
20240306,155200,807070005,2520,2520,2520,2520,0
20240306,155100,807070005,2520,2520,2520,2520,0
20240306,155000,807070005,2520,2520,2520,2520,0
20240306,154900,807070005,2520,2520,2520,2520,0
20240306,154800,807070005,2520,2520,2520,2520,0
20240306,154700,807070005,2520,2520,2520,2520,0
20240306,154600,807070005,2520,2520,2520,2520,0
20240306,154500,807070005,2520,2520,2520,2520,0
20240306,154400,807070005,2520,2520,2520,2520,0
20240306,154300,807070005,2520,2520,2520,2520,0
20240306,154200,807070005,2520,2520,2520,2520,0
20240306,154100,807070005,2520,2520,2520,2520,0
20240306,154000,807070005,2520,2520,2520,2520,0
20240306,153900,807070005,2520,2520,2520,2520,0
20240306,153800,807070005,2520,2520,2520,2520,6229
20240306,153700,807070005,2520,2520,2520,2520,0
20240306,153600,807070005,2520,2520,2520,2520,0
20240306,153500,807070005,2520,2520,2520,2520,0
20240306,153400,807070005,2520,2520,2520,2520,0
20240306,153300,807070005,2520,2520,2520,2520,0
20240306,153200,807070005,2520,2520,2520,2520,0
20240306,153100,807070005,2520,2520,2520,2520,0
20240306,153000,807070005,2520,2520,2520,2520,6229
20240306,152900,791372925,2525,2525,2525,2525,0
20240306,152800,791372925,2525,2525,2525,2525,0
20240306,152700,791372925,2525,2525,2525,2525,0
20240306,152600,791372925,2525,2525,2525,2525,0
20240306,152500,791372925,2525,2525,2525,2525,0
20240306,152400,791372925,2525,2525,2525,2525,0
20240306,152300,791372925,2525,2525,2525,2525,0
20240306,152200,791372925,2525,2525,2525,2525,0
20240306,152100,791372925,2525,2525,2525,2525,0
20240306,152000,791372925,2525,2525,2525,2525,0
20240306,151900,791372925,2525,2515,2525,2515,1355
20240306,151800,787954580,2520,2520,2525,2520,1201
20240306,151700,784928055,2520,2525,2525,2520,2066
20240306,151600,779721505,2520,2520,2520,2520,195
20240306,151500,779230105,2520,2520,2520,2520,0
20240306,151400,779230105,2520,2520,2520,2520,331
20240306,151300,778395985,2520,2520,2520,2520,204
20240306,151200,777881905,2520,2525,2525,2520,1227
20240306,151100,774788855,2525,2525,2525,2525,0
20240306,151000,774788855,2525,2520,2525,2520,796
20240306,150900,772780955,2525,2520,2525,2520,214
20240306,150800,772241670,2520,2520,2520,2520,20
20240306,150700,772191270,2520,2525,2525,2520,441
20240306,150600,771078275,2520,2520,2520,2520,33
20240306,150500,770995115,2525,2520,2525,2520,237
20240306,150400,770397870,2520,2520,2525,2520,817
20240306,150300,768339025,2520,2520,2520,2520,250
20240306,150200,767709025,2525,2520,2525,2520,333
20240306,150100,766869815,2520,2520,2520,2520,2198
20240306,150000,761330855,2525,2525,2525,2525,10075
20240306,145900,735891480,2525,2525,2525,2525,2424
20240306,145800,729770880,2525,2530,2530,2525,3452
20240306,145700,721054100,2525,2525,2525,2525,52
20240306,145600,720922800,2530,2530,2530,2530,0
20240306,145500,720922800,2530,2525,2530,2525,684
20240306,145400,719194200,2525,2525,2525,2525,99
20240306,145300,718944225,2530,2530,2530,2530,0
20240306,145200,718944225,2530,2530,2530,2530,0
20240306,145100,718944225,2530,2530,2530,2530,0
20240306,145000,718944225,2530,2530,2530,2530,1
20240306,144900,718941695,2525,2525,2525,2525,0
20240306,144800,718941695,2525,2525,2525,2525,30
20240306,144700,718865945,2530,2530,2530,2530,0
20240306,144600,718865945,2530,2530,2530,2530,0
20240306,144500,718865945,2530,2530,2530,2530,20
20240306,144400,718815345,2525,2525,2525,2525,0
20240306,144300,718815345,2525,2525,2525,2525,20
20240306,144200,718764845,2525,2525,2525,2525,49
20240306,144100,718641120,2530,2530,2530,2530,30
20240306,144000,718565220,2530,2530,2530,2530,2
20240306,143900,718560160,2530,2530,2530,2530,219
20240306,143800,718006090,2525,2525,2525,2525,19
20240306,143700,717958115,2530,2530,2530,2530,0
20240306,143600,717958115,2530,2530,2530,2530,0
20240306,143500,717958115,2530,2530,2530,2530,0
20240306,143400,717958115,2530,2530,2530,2530,50
20240306,143300,717831615,2525,2525,2525,2525,0
20240306,143200,717831615,2525,2525,2525,2525,0
20240306,143100,717831615,2525,2525,2525,2525,233
20240306,143000,717243290,2525,2525,2525,2525,8000
20240306,142900,697043290,2525,2525,2525,2525,10
20240306,142800,697018040,2530,2530,2530,2530,1
20240306,142700,697015510,2530,2530,2530,2530,66
20240306,142600,696848530,2535,2525,2535,2525,6
20240306,142500,696833330,2525,2530,2530,2525,2695
20240306,142400,690023210,2535,2530,2535,2530,236
20240306,142300,689426125,2525,2525,2525,2525,0
20240306,142200,689426125,2525,2525,2525,2525,39
20240306,142100,689327650,2525,2525,2525,2525,0
20240306,142000,689327650,2525,2525,2525,2525,0
20240306,141900,689327650,2525,2525,2525,2525,100
20240306,141800,689075150,2525,2530,2530,2525,1036
20240306,141700,686455570,2525,2525,2525,2525,0
20240306,141600,686455570,2525,2525,2525,2525,0
20240306,141500,686455570,2525,2530,2530,2525,231
20240306,141400,685871245,2530,2530,2530,2530,10
20240306,141300,685845945,2530,2530,2530,2530,4
20240306,141200,685835825,2530,2530,2530,2530,0
20240306,141100,685835825,2530,2530,2530,2530,501
20240306,141000,684568295,2535,2535,2535,2535,0
20240306,140900,684568295,2535,2535,2535,2535,0
20240306,140800,684568295,2535,2535,2535,2535,0
20240306,140700,684568295,2535,2535,2535,2535,0
20240306,140600,684568295,2535,2525,2535,2525,81
20240306,140500,684363760,2535,2535,2535,2535,0
20240306,140400,684363760,2535,2535,2535,2535,1
20240306,140300,684361225,2525,2525,2525,2525,561
20240306,140200,682944700,2535,2535,2535,2535,0
20240306,140100,682944700,2535,2535,2535,2535,0
20240306,140000,682944700,2535,2535,2535,2535,17
20240306,135900,682901605,2535,2535,2535,2535,0
20240306,135800,682901605,2535,2535,2535,2535,0
20240306,135700,682901605,2535,2530,2535,2530,447
20240306,135600,681768735,2535,2530,2535,2530,4280
20240306,135500,670921425,2530,2530,2530,2530,988
20240306,135400,668421785,2530,2530,2530,2530,0
20240306,135300,668421785,2530,2530,2530,2530,0
20240306,135200,668421785,2530,2530,2530,2530,0
20240306,135100,668421785,2530,2530,2530,2530,500
20240306,135000,667156785,2530,2530,2530,2530,0
20240306,134900,667156785,2530,2530,2530,2530,335
20240306,134800,666309235,2530,2530,2530,2530,2
20240306,134700,666304175,2520,2520,2520,2520,0
20240306,134600,666304175,2520,2520,2520,2520,1
20240306,134500,666301655,2525,2525,2525,2525,500
20240306,134400,665039155,2525,2525,2525,2525,0
20240306,134300,665039155,2525,2525,2525,2525,0
20240306,134200,665039155,2525,2525,2525,2525,1449
20240306,134100,661380430,2535,2535,2535,2535,20
20240306,134000,661329730,2535,2530,2535,2530,10
20240306,133900,661304385,2535,2535,2535,2535,0
20240306,133800,661304385,2535,2530,2535,2525,282
20240306,133700,660591920,2535,2535,2535,2535,0
20240306,133600,660591920,2535,2535,2535,2535,0
20240306,133500,660591920,2535,2535,2535,2535,0
20240306,133400,660591920,2535,2535,2535,2530,717
20240306,133300,658774340,2530,2530,2530,2530,0
20240306,133200,658774340,2530,2530,2530,2530,1
20240306,133100,658771810,2525,2525,2525,2525,500
20240306,133000,657509310,2530,2530,2530,2530,11500
20240306,132900,628414310,2535,2535,2535,2535,0
20240306,132800,628414310,2535,2535,2535,2535,10
20240306,132700,628388960,2535,2535,2535,2535,0
20240306,132600,628388960,2535,2535,2535,2530,32
20240306,132500,628307990,2530,2530,2530,2530,0
20240306,132400,628307990,2530,2530,2530,2530,0
20240306,132300,628307990,2530,2530,2530,2530,3400
20240306,132200,619705990,2535,2535,2535,2535,1140
20240306,132100,616816090,2535,2530,2535,2530,18112
20240306,132000,570992725,2530,2530,2530,2530,1275
20240306,131900,567766975,2535,2535,2535,2535,2139
20240306,131800,562344610,2535,2535,2535,2535,860
20240306,131700,560164510,2530,2530,2530,2530,0
20240306,131600,560164510,2530,2535,2535,2530,450
20240306,131500,559025705,2535,2540,2540,2535,589
20240306,131400,557532510,2540,2535,2540,2535,1503
20240306,131300,553722250,2535,2535,2535,2535,100
20240306,131200,553468750,2535,2535,2535,2535,61
20240306,131100,553314115,2535,2535,2535,2535,1
20240306,131000,553311580,2535,2535,2535,2535,1
20240306,130900,553309045,2530,2535,2535,2530,693
20240306,130800,551553005,2535,2535,2535,2535,905
20240306,130700,549258830,2535,2530,2535,2530,3
20240306,130600,549251230,2535,2535,2535,2535,20
20240306,130500,549200530,2535,2535,2535,2535,515
20240306,130400,547895005,2535,2535,2535,2535,100
20240306,130300,547641505,2535,2535,2535,2535,33
20240306,130200,547557850,2530,2530,2530,2530,0
20240306,130100,547557850,2530,2530,2530,2530,0
20240306,130000,547557850,2530,2530,2530,2530,0
20240306,125900,547557850,2530,2530,2530,2530,1803
20240306,125800,542996260,2530,2535,2535,2530,9
20240306,125700,542973470,2535,2535,2535,2535,1
20240306,125600,542970935,2530,2535,2535,2530,14
20240306,125500,542935450,2535,2535,2535,2535,0
20240306,125400,542935450,2535,2535,2535,2535,500
20240306,125300,541667950,2535,2530,2535,2530,1134
20240306,125200,538793335,2535,2535,2535,2535,0
20240306,125100,538793335,2535,2535,2535,2535,0
20240306,125000,538793335,2535,2535,2535,2535,3804
20240306,124900,529150195,2535,2530,2535,2530,301
20240306,124800,528388660,2530,2530,2530,2530,960
20240306,124700,525959860,2535,2535,2535,2535,22
20240306,124600,525904090,2535,2530,2535,2530,154
20240306,124500,525514450,2530,2530,2530,2530,530
20240306,124400,524173550,2530,2530,2530,2530,32
20240306,124300,524092590,2535,2530,2535,2530,2002
20240306,124200,519027525,2530,2530,2530,2530,99
20240306,124100,518777055,2530,2530,2530,2530,0
20240306,124000,518777055,2530,2530,2530,2530,1000
20240306,123900,516247055,2525,2525,2525,2525,3
20240306,123800,516239480,2530,2530,2530,2530,0
20240306,123700,516239480,2530,2530,2530,2530,500
20240306,123600,514974480,2530,2530,2530,2530,0
20240306,123500,514974480,2530,2530,2530,2530,59
20240306,123400,514825210,2530,2530,2530,2530,2000
20240306,123300,509765210,2525,2525,2525,2525,29
20240306,123200,509691985,2525,2525,2525,2525,0
20240306,123100,509691985,2525,2530,2530,2525,403
20240306,123000,508674405,2525,2525,2525,2525,1662
20240306,122900,504477855,2520,2520,2520,2520,0
20240306,122800,504477855,2520,2520,2520,2520,170
20240306,122700,504049455,2525,2525,2525,2525,95
20240306,122600,503809580,2525,2525,2525,2525,1
20240306,122500,503807055,2520,2525,2525,2520,22
20240306,122400,503751610,2525,2525,2525,2525,101
20240306,122300,503496585,2530,2530,2530,2530,1
20240306,122200,503494055,2520,2530,2530,2520,122
20240306,122100,503186605,2520,2520,2520,2520,0
20240306,122000,503186605,2520,2520,2520,2520,100
20240306,121900,502934605,2525,2525,2525,2525,20
20240306,121800,502884105,2525,2525,2525,2525,2440
20240306,121700,496723105,2525,2525,2525,2525,0
20240306,121600,496723105,2525,2525,2525,2525,0
20240306,121500,496723105,2525,2525,2525,2525,1616
20240306,121400,492642705,2525,2525,2525,2525,0
20240306,121300,492642705,2525,2530,2530,2525,1001
20240306,121200,490115165,2525,2525,2525,2525,2
20240306,121100,490110115,2525,2525,2525,2525,1050
20240306,121000,487458865,2520,2520,2520,2520,0
20240306,120900,487458865,2520,2520,2520,2520,0
20240306,120800,487458865,2520,2520,2520,2520,0
20240306,120700,487458865,2520,2520,2520,2520,0
20240306,120600,487458865,2520,2520,2520,2520,0
20240306,120500,487458865,2520,2520,2520,2520,0
20240306,120400,487458865,2520,2520,2520,2520,0
20240306,120300,487458865,2520,2520,2520,2520,20
20240306,120200,487408465,2525,2525,2525,2525,61
20240306,120100,487254440,2525,2525,2525,2525,20
20240306,120000,487203940,2525,2525,2525,2525,0
20240306,115900,487203940,2525,2525,2525,2525,0
20240306,115800,487203940,2525,2525,2525,2525,1
20240306,115700,487201415,2525,2525,2525,2525,5
20240306,115600,487188790,2525,2525,2525,2525,1440
20240306,115500,483552790,2530,2530,2530,2530,122
20240306,115400,483244130,2530,2530,2530,2530,2
20240306,115300,483239070,2520,2520,2520,2520,20
20240306,115200,483188670,2520,2520,2520,2520,0
20240306,115100,483188670,2520,2520,2520,2520,4600
20240306,115000,471596670,2520,2520,2520,2520,50
20240306,114900,471470670,2520,2520,2520,2520,0
20240306,114800,471470670,2520,2520,2520,2520,70
20240306,114700,471294270,2530,2530,2530,2530,0
20240306,114600,471294270,2530,2530,2530,2530,1
20240306,114500,471291740,2525,2525,2525,2525,0
20240306,114400,471291740,2525,2525,2525,2525,0
20240306,114300,471291740,2525,2525,2525,2525,1193
20240306,114200,468279415,2525,2525,2525,2525,855
20240306,114100,466120540,2525,2525,2525,2525,20
20240306,114000,466070040,2525,2525,2525,2525,0
20240306,113900,466070040,2525,2525,2525,2525,0
20240306,113800,466070040,2525,2525,2525,2525,0
20240306,113700,466070040,2525,2525,2525,2525,1500
20240306,113600,462282540,2525,2525,2525,2525,0
20240306,113500,462282540,2525,2525,2525,2525,1000
20240306,113400,459757540,2525,2530,2530,2525,170
20240306,113300,459328190,2530,2530,2530,2530,0
20240306,113200,459328190,2530,2525,2530,2525,1013
20240306,113100,456766360,2530,2530,2530,2525,1223
20240306,113000,453674420,2530,2530,2530,2530,672
20240306,112900,451974260,2525,2525,2525,2525,0
20240306,112800,451974260,2525,2525,2525,2525,3673
20240306,112700,442699935,2525,2525,2525,2525,310
20240306,112600,441917185,2525,2525,2525,2525,1914
20240306,112500,437084335,2525,2525,2525,2525,500
20240306,112400,435821835,2525,2525,2525,2525,174
20240306,112300,435382485,2525,2525,2525,2525,0
20240306,112200,435382485,2525,2525,2525,2525,638
20240306,112100,433771535,2525,2525,2525,2525,0
20240306,112000,433771535,2525,2525,2525,2525,0
20240306,111900,433771535,2525,2525,2525,2525,0
20240306,111800,433771535,2525,2525,2525,2525,1
20240306,111700,433769010,2530,2530,2530,2530,0
20240306,111600,433769010,2530,2530,2530,2530,945
20240306,111500,431378160,2530,2530,2530,2530,0
20240306,111400,431378160,2530,2530,2530,2530,0
20240306,111300,431378160,2530,2530,2530,2530,0
20240306,111200,431378160,2530,2530,2530,2530,0
20240306,111100,431378160,2530,2530,2530,2530,0
20240306,111000,431378160,2530,2530,2530,2525,661
20240306,110900,429707630,2525,2520,2530,2520,695
20240306,110800,427954900,2520,2525,2525,2520,2690
20240306,110700,421166100,2520,2520,2525,2520,594
20240306,110600,419669195,2525,2520,2525,2520,9083
20240306,110500,396775030,2520,2520,2520,2520,344
20240306,110400,395908150,2520,2525,2525,2520,3745
20240306,110300,386464080,2525,2525,2525,2525,279
20240306,110200,385759605,2530,2525,2530,2525,1830
20240306,110100,381131970,2525,2525,2530,2525,375
20240306,110000,380185090,2525,2525,2525,2525,362
20240306,105900,379271040,2525,2525,2525,2525,326
20240306,105800,378447890,2525,2530,2530,2525,116
20240306,105700,378154985,2525,2525,2525,2525,0
20240306,105600,378154985,2525,2530,2530,2525,6563
20240306,105500,361554610,2530,2530,2530,2530,0
20240306,105400,361554610,2530,2535,2535,2530,1357
20240306,105300,358114665,2530,2530,2530,2530,0
20240306,105200,358114665,2530,2530,2530,2530,2232
20240306,105100,352467705,2530,2530,2530,2530,0
20240306,105000,352467705,2530,2530,2530,2530,1700
20240306,104900,348166705,2530,2525,2530,2525,602
20240306,104800,346645645,2530,2530,2530,2530,50
20240306,104700,346519145,2530,2520,2530,2520,2889
20240306,104600,339232160,2515,2515,2515,2515,0
20240306,104500,339232160,2515,2515,2515,2515,70
20240306,104400,339056110,2515,2515,2515,2515,2059
20240306,104300,333877725,2520,2520,2520,2520,0
20240306,104200,333877725,2520,2520,2520,2520,3
20240306,104100,333870165,2520,2520,2520,2520,13
20240306,104000,333837405,2520,2520,2525,2520,3090
20240306,103900,326050600,2520,2520,2520,2520,10
20240306,103800,326025400,2520,2520,2520,2520,1481
20240306,103700,322293280,2520,2525,2525,2520,102
20240306,103600,322036230,2520,2520,2520,2520,4898
20240306,103500,309693270,2530,2530,2530,2530,1
20240306,103400,309690740,2520,2520,2520,2520,142
20240306,103300,309332900,2530,2530,2530,2530,5
20240306,103200,309320250,2530,2520,2530,2515,8803
20240306,103100,287163270,2530,2530,2530,2530,2
20240306,103000,287158210,2515,2530,2530,2515,928
20240306,102900,284823820,2530,2520,2530,2520,18
20240306,102800,284778430,2530,2530,2530,2530,102
20240306,102700,284520370,2530,2530,2530,2530,22
20240306,102600,284464710,2530,2515,2530,2515,3896
20240306,102500,274629650,2520,2520,2520,2520,176
20240306,102400,274186130,2520,2525,2525,2520,8000
20240306,102300,254020060,2530,2530,2530,2530,0
20240306,102200,254020060,2530,2525,2530,2525,11
20240306,102100,253992280,2525,2525,2525,2525,100
20240306,102000,253739780,2530,2530,2530,2530,16
20240306,101900,253699300,2530,2530,2530,2530,0
20240306,101800,253699300,2530,2530,2530,2530,0
20240306,101700,253699300,2530,2530,2530,2530,57
20240306,101600,253555090,2530,2530,2530,2530,107
20240306,101500,253284380,2525,2525,2525,2525,1000
20240306,101400,250759380,2530,2520,2530,2520,11
20240306,101300,250731650,2530,2525,2530,2525,34
20240306,101200,250645795,2525,2530,2530,2525,191
20240306,101100,250163510,2520,2520,2520,2520,249
20240306,101000,249536030,2530,2530,2530,2530,101
20240306,100900,249280500,2525,2525,2525,2525,600
20240306,100800,247765500,2530,2530,2530,2530,0
20240306,100700,247765500,2530,2525,2530,2520,561
20240306,100600,246349970,2530,2530,2530,2530,0
20240306,100500,246349970,2530,2525,2530,2525,2573
20240306,100400,239853125,2525,2525,2525,2525,1000
20240306,100300,237328125,2525,2520,2525,2520,388
20240306,100200,236348675,2525,2520,2525,2520,481
20240306,100100,235134550,2525,2520,2525,2520,50
20240306,100000,235008305,2525,2520,2525,2520,502
20240306,095900,233740805,2525,2525,2525,2525,3
20240306,095800,233733230,2515,2520,2525,2515,109
20240306,095700,233458600,2520,2520,2520,2520,521
20240306,095600,232145680,2515,2520,2520,2515,691
20240306,095500,230404365,2520,2520,2520,2520,5
20240306,095400,230391765,2520,2520,2520,2520,101
20240306,095300,230137245,2525,2520,2525,2520,202
20240306,095200,229628195,2520,2520,2520,2520,1036
20240306,095100,227017475,2520,2520,2520,2520,27
20240306,095000,226949435,2520,2520,2520,2515,210
20240306,094900,226421240,2520,2520,2520,2520,1
20240306,094800,226418720,2520,2520,2520,2520,1050
20240306,094700,223772720,2520,2520,2520,2515,284
20240306,094600,223057455,2515,2520,2520,2515,1017
20240306,094500,220494620,2515,2520,2525,2515,6045
20240306,094400,205268400,2520,2520,2520,2520,0
20240306,094300,205268400,2520,2525,2525,2520,2054
20240306,094200,200082155,2525,2525,2525,2525,42
20240306,094100,199976105,2525,2530,2530,2520,3357
20240306,094000,191509080,2530,2530,2530,2530,91
20240306,093900,191278850,2530,2530,2530,2530,91
20240306,093800,191048620,2530,2530,2530,2530,1074
20240306,093700,188331400,2530,2530,2530,2530,500
20240306,093600,187066400,2530,2530,2530,2530,2065
20240306,093500,181841950,2530,2530,2530,2525,32
20240306,093400,181761000,2530,2530,2530,2530,0
20240306,093300,181761000,2530,2530,2530,2530,51
20240306,093200,181631970,2530,2530,2530,2530,557
20240306,093100,180222760,2525,2525,2525,2525,1
20240306,093000,180220235,2525,2530,2535,2525,18
20240306,092900,180174765,2530,2535,2535,2530,919
20240306,092800,177849645,2530,2530,2530,2530,1
20240306,092700,177847115,2530,2530,2535,2530,2675
20240306,092600,171067650,2530,2530,2530,2530,240
20240306,092500,170460450,2530,2530,2530,2530,273
20240306,092400,169769760,2530,2530,2535,2530,134
20240306,092300,169430625,2530,2530,2530,2530,50
20240306,092200,169304125,2535,2535,2535,2535,111
20240306,092100,169022740,2535,2535,2535,2525,4001
20240306,092000,158892760,2535,2535,2535,2535,102
20240306,091900,158634190,2535,2530,2535,2530,26
20240306,091800,158568305,2535,2530,2535,2530,1015
20240306,091700,155997830,2535,2530,2540,2525,6605
20240306,091600,139304375,2535,2535,2535,2535,1069
20240306,091500,136594460,2535,2535,2535,2535,2009
20240306,091400,131501645,2535,2530,2540,2525,5512
20240306,091300,117529570,2525,2525,2530,2520,2307
20240306,091200,111700280,2525,2530,2530,2525,4341
20240306,091100,100738720,2530,2540,2540,2530,4280
20240306,091000,89887525,2540,2540,2540,2530,3241
20240306,090900,81667680,2540,2535,2545,2535,1730
20240306,090800,77275450,2535,2530,2535,2530,1432
20240306,090700,73647080,2530,2530,2530,2530,74
20240306,090600,73459860,2530,2525,2530,2525,10837
20240306,090500,46096395,2525,2530,2530,2525,2370
20240306,090400,40107955,2530,2530,2530,2520,1431
20240306,090300,36500855,2530,2530,2530,2525,563
20240306,090200,35078965,2520,2525,2535,2520,2155
20240306,090100,29637415,2530,2550,2555,2530,1657
20240306,090000,25434600,2550,2525,2550,2525,9927