stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,202300,2966766260,6570,6570,6570,6570,3997
20240221,202200,2966766260,6570,6570,6570,6570,0
20240221,202100,2966766260,6570,6570,6570,6570,0
20240221,202000,2966766260,6570,6570,6570,6570,0
20240221,201900,2966766260,6570,6570,6570,6570,0
20240221,201800,2966766260,6570,6570,6570,6570,0
20240221,201700,2966766260,6570,6570,6570,6570,0
20240221,201600,2966766260,6570,6570,6570,6570,0
20240221,201500,2966766260,6570,6570,6570,6570,0
20240221,201400,2966766260,6570,6570,6570,6570,0
20240221,201300,2966766260,6570,6570,6570,6570,0
20240221,201200,2966766260,6570,6570,6570,6570,0
20240221,201100,2966766260,6570,6570,6570,6570,0
20240221,201000,2966766260,6570,6570,6570,6570,0
20240221,200900,2966766260,6570,6570,6570,6570,0
20240221,200800,2966766260,6570,6570,6570,6570,0
20240221,200700,2966766260,6570,6570,6570,6570,0
20240221,200600,2966766260,6570,6570,6570,6570,0
20240221,200500,2966766260,6570,6570,6570,6570,0
20240221,200400,2966766260,6570,6570,6570,6570,0
20240221,200300,2966766260,6570,6570,6570,6570,0
20240221,200200,2966766260,6570,6570,6570,6570,0
20240221,200100,2966766260,6570,6570,6570,6570,0
20240221,200000,2966766260,6570,6570,6570,6570,0
20240221,195900,2966766260,6570,6570,6570,6570,0
20240221,195800,2966766260,6570,6570,6570,6570,0
20240221,195700,2966766260,6570,6570,6570,6570,0
20240221,195600,2966766260,6570,6570,6570,6570,0
20240221,195500,2966766260,6570,6570,6570,6570,0
20240221,195400,2966766260,6570,6570,6570,6570,0
20240221,195300,2966766260,6570,6570,6570,6570,3997
20240221,195200,2966766260,6570,6570,6570,6570,0
20240221,195100,2966766260,6570,6570,6570,6570,0
20240221,195000,2966766260,6570,6570,6570,6570,0
20240221,194900,2966766260,6570,6570,6570,6570,0
20240221,194800,2966766260,6570,6570,6570,6570,0
20240221,194700,2966766260,6570,6570,6570,6570,0
20240221,194600,2966766260,6570,6570,6570,6570,0
20240221,194500,2966766260,6570,6570,6570,6570,0
20240221,194400,2966766260,6570,6570,6570,6570,0
20240221,194300,2966766260,6570,6570,6570,6570,0
20240221,194200,2966766260,6570,6570,6570,6570,0
20240221,194100,2966766260,6570,6570,6570,6570,0
20240221,194000,2966766260,6570,6570,6570,6570,0
20240221,193900,2966766260,6570,6570,6570,6570,0
20240221,193800,2966766260,6570,6570,6570,6570,0
20240221,193700,2966766260,6570,6570,6570,6570,0
20240221,193600,2966766260,6570,6570,6570,6570,0
20240221,193500,2966766260,6570,6570,6570,6570,0
20240221,193400,2966766260,6570,6570,6570,6570,0
20240221,193300,2966766260,6570,6570,6570,6570,0
20240221,193200,2966766260,6570,6570,6570,6570,0
20240221,193100,2966766260,6570,6570,6570,6570,0
20240221,193000,2966766260,6570,6570,6570,6570,0
20240221,192900,2966766260,6570,6570,6570,6570,0
20240221,192800,2966766260,6570,6570,6570,6570,0
20240221,192700,2966766260,6570,6570,6570,6570,0
20240221,192600,2966766260,6570,6570,6570,6570,0
20240221,192500,2966766260,6570,6570,6570,6570,0
20240221,192400,2966766260,6570,6570,6570,6570,0
20240221,192300,2966766260,6570,6570,6570,6570,3997
20240221,192200,2966766260,6570,6570,6570,6570,0
20240221,192100,2966766260,6570,6570,6570,6570,0
20240221,192000,2966766260,6570,6570,6570,6570,0
20240221,191900,2966766260,6570,6570,6570,6570,0
20240221,191800,2966766260,6570,6570,6570,6570,0
20240221,191700,2966766260,6570,6570,6570,6570,0
20240221,191600,2966766260,6570,6570,6570,6570,0
20240221,191500,2966766260,6570,6570,6570,6570,0
20240221,191400,2966766260,6570,6570,6570,6570,0
20240221,191300,2966766260,6570,6570,6570,6570,0
20240221,191200,2966766260,6570,6570,6570,6570,0
20240221,191100,2966766260,6570,6570,6570,6570,0
20240221,191000,2966766260,6570,6570,6570,6570,0
20240221,190900,2966766260,6570,6570,6570,6570,0
20240221,190800,2966766260,6570,6570,6570,6570,0
20240221,190700,2966766260,6570,6570,6570,6570,0
20240221,190600,2966766260,6570,6570,6570,6570,0
20240221,190500,2966766260,6570,6570,6570,6570,0
20240221,190400,2966766260,6570,6570,6570,6570,0
20240221,190300,2966766260,6570,6570,6570,6570,0
20240221,190200,2966766260,6570,6570,6570,6570,0
20240221,190100,2966766260,6570,6570,6570,6570,0
20240221,190000,2966766260,6570,6570,6570,6570,0
20240221,185900,2966766260,6570,6570,6570,6570,0
20240221,185800,2966766260,6570,6570,6570,6570,0
20240221,185700,2966766260,6570,6570,6570,6570,0
20240221,185600,2966766260,6570,6570,6570,6570,0
20240221,185500,2966766260,6570,6570,6570,6570,0
20240221,185400,2966766260,6570,6570,6570,6570,0
20240221,185300,2966766260,6570,6570,6570,6570,3997
20240221,185200,2966766260,6570,6570,6570,6570,0
20240221,185100,2966766260,6570,6570,6570,6570,0
20240221,185000,2966766260,6570,6570,6570,6570,0
20240221,184900,2966766260,6570,6570,6570,6570,0
20240221,184800,2966766260,6570,6570,6570,6570,0
20240221,184700,2966766260,6570,6570,6570,6570,0
20240221,184600,2966766260,6570,6570,6570,6570,0
20240221,184500,2966766260,6570,6570,6570,6570,0
20240221,184400,2966766260,6570,6570,6570,6570,0
20240221,184300,2966766260,6570,6570,6570,6570,0
20240221,184200,2966766260,6570,6570,6570,6570,0
20240221,184100,2966766260,6570,6570,6570,6570,0
20240221,184000,2966766260,6570,6570,6570,6570,0
20240221,183900,2966766260,6570,6570,6570,6570,0
20240221,183800,2966766260,6570,6570,6570,6570,0
20240221,183700,2966766260,6570,6570,6570,6570,0
20240221,183600,2966766260,6570,6570,6570,6570,0
20240221,183500,2966766260,6570,6570,6570,6570,0
20240221,183400,2966766260,6570,6570,6570,6570,0
20240221,183300,2966766260,6570,6570,6570,6570,0
20240221,183200,2966766260,6570,6570,6570,6570,0
20240221,183100,2966766260,6570,6570,6570,6570,0
20240221,183000,2966766260,6570,6570,6570,6570,0
20240221,182900,2966766260,6570,6570,6570,6570,0
20240221,182800,2966766260,6570,6570,6570,6570,0
20240221,182700,2966766260,6570,6570,6570,6570,0
20240221,182600,2966766260,6570,6570,6570,6570,0
20240221,182500,2966766260,6570,6570,6570,6570,0
20240221,182400,2966766260,6570,6570,6570,6570,0
20240221,182300,2966766260,6570,6570,6570,6570,3997
20240221,182200,2966766260,6570,6570,6570,6570,0
20240221,182100,2966766260,6570,6570,6570,6570,0
20240221,182000,2966766260,6570,6570,6570,6570,0
20240221,181900,2966766260,6570,6570,6570,6570,0
20240221,181800,2966766260,6570,6570,6570,6570,0
20240221,181700,2966766260,6570,6570,6570,6570,0
20240221,181600,2966766260,6570,6570,6570,6570,0
20240221,181500,2966766260,6570,6570,6570,6570,0
20240221,181400,2966766260,6570,6570,6570,6570,0
20240221,181300,2966766260,6570,6570,6570,6570,0
20240221,181200,2966766260,6570,6570,6570,6570,0
20240221,181100,2966766260,6570,6570,6570,6570,0
20240221,181000,2966766260,6570,6570,6570,6570,0
20240221,180900,2966766260,6570,6570,6570,6570,0
20240221,180800,2966766260,6570,6570,6570,6570,0
20240221,180700,2966766260,6570,6570,6570,6570,0
20240221,180600,2966766260,6570,6570,6570,6570,0
20240221,180500,2966766260,6570,6570,6570,6570,0
20240221,180400,2966766260,6570,6570,6570,6570,0
20240221,180300,2966766260,6570,6570,6570,6570,0
20240221,180200,2966766260,6570,6570,6570,6570,0
20240221,180100,2966766260,6570,6570,6570,6570,0
20240221,180000,2966766260,6570,6570,6570,6570,0
20240221,175900,2966766260,6570,6570,6570,6570,0
20240221,175800,2966766260,6570,6570,6570,6570,0
20240221,175700,2966766260,6570,6570,6570,6570,0
20240221,175600,2966766260,6570,6570,6570,6570,0
20240221,175500,2966766260,6570,6570,6570,6570,0
20240221,175400,2966766260,6570,6570,6570,6570,0
20240221,175300,2966766260,6570,6570,6570,6570,3997
20240221,175200,2966766260,6570,6570,6570,6570,0
20240221,175100,2966766260,6570,6570,6570,6570,0
20240221,175000,2966766260,6570,6570,6570,6570,0
20240221,174900,2966766260,6570,6570,6570,6570,0
20240221,174800,2966766260,6570,6570,6570,6570,0
20240221,174700,2966766260,6570,6570,6570,6570,0
20240221,174600,2966766260,6570,6570,6570,6570,0
20240221,174500,2966766260,6570,6570,6570,6570,0
20240221,174400,2966766260,6570,6570,6570,6570,0
20240221,174300,2966766260,6570,6570,6570,6570,0
20240221,174200,2966766260,6570,6570,6570,6570,0
20240221,174100,2966766260,6570,6570,6570,6570,0
20240221,174000,2966766260,6570,6570,6570,6570,0
20240221,173900,2966766260,6570,6570,6570,6570,0
20240221,173800,2966766260,6570,6570,6570,6570,0
20240221,173700,2966766260,6570,6570,6570,6570,0
20240221,173600,2966766260,6570,6570,6570,6570,0
20240221,173500,2966766260,6570,6570,6570,6570,0
20240221,173400,2966766260,6570,6570,6570,6570,0
20240221,173300,2966766260,6570,6570,6570,6570,0
20240221,173200,2966766260,6570,6570,6570,6570,0
20240221,173100,2966766260,6570,6570,6570,6570,0
20240221,173000,2966766260,6570,6570,6570,6570,0
20240221,172900,2966766260,6570,6570,6570,6570,0
20240221,172800,2966766260,6570,6570,6570,6570,0
20240221,172700,2966766260,6570,6570,6570,6570,0
20240221,172600,2966766260,6570,6570,6570,6570,0
20240221,172500,2966766260,6570,6570,6570,6570,0
20240221,172400,2966766260,6570,6570,6570,6570,0
20240221,172300,2966766260,6570,6570,6570,6570,3997
20240221,172200,2966766260,6570,6570,6570,6570,0
20240221,172100,2966766260,6570,6570,6570,6570,0
20240221,172000,2966766260,6570,6570,6570,6570,0
20240221,171900,2966766260,6570,6570,6570,6570,0
20240221,171800,2966766260,6570,6570,6570,6570,0
20240221,171700,2966766260,6570,6570,6570,6570,0
20240221,171600,2966766260,6570,6570,6570,6570,0
20240221,171500,2966766260,6570,6570,6570,6570,0
20240221,171400,2966766260,6570,6570,6570,6570,0
20240221,171300,2966766260,6570,6570,6570,6570,0
20240221,171200,2966766260,6570,6570,6570,6570,0
20240221,171100,2966766260,6570,6570,6570,6570,0
20240221,171000,2966766260,6570,6570,6570,6570,0
20240221,170900,2966766260,6570,6570,6570,6570,0
20240221,170800,2966766260,6570,6570,6570,6570,0
20240221,170700,2966766260,6570,6570,6570,6570,0
20240221,170600,2966766260,6570,6570,6570,6570,0
20240221,170500,2966766260,6570,6570,6570,6570,0
20240221,170400,2966766260,6570,6570,6570,6570,0
20240221,170300,2966766260,6570,6570,6570,6570,0
20240221,170200,2966766260,6570,6570,6570,6570,0
20240221,170100,2966766260,6570,6570,6570,6570,0
20240221,170000,2966766260,6570,6570,6570,6570,0
20240221,165900,2966766260,6570,6570,6570,6570,0
20240221,165800,2966766260,6570,6570,6570,6570,0
20240221,165700,2966766260,6570,6570,6570,6570,0
20240221,165600,2966766260,6570,6570,6570,6570,0
20240221,165500,2966766260,6570,6570,6570,6570,0
20240221,165400,2966766260,6570,6570,6570,6570,0
20240221,165300,2966766260,6570,6570,6570,6570,3997
20240221,165200,2966766260,6570,6570,6570,6570,0
20240221,165100,2966766260,6570,6570,6570,6570,0
20240221,165000,2966766260,6570,6570,6570,6570,0
20240221,164900,2966766260,6570,6570,6570,6570,0
20240221,164800,2966766260,6570,6570,6570,6570,0
20240221,164700,2966766260,6570,6570,6570,6570,0
20240221,164600,2966766260,6570,6570,6570,6570,0
20240221,164500,2966766260,6570,6570,6570,6570,0
20240221,164400,2966766260,6570,6570,6570,6570,0
20240221,164300,2966766260,6570,6570,6570,6570,0
20240221,164200,2966766260,6570,6570,6570,6570,0
20240221,164100,2966766260,6570,6570,6570,6570,0
20240221,164000,2966766260,6570,6570,6570,6570,0
20240221,163900,2966766260,6570,6570,6570,6570,0
20240221,163800,2966766260,6570,6570,6570,6570,0
20240221,163700,2966766260,6570,6570,6570,6570,0
20240221,163600,2966766260,6570,6570,6570,6570,0
20240221,163500,2966766260,6570,6570,6570,6570,0
20240221,163400,2966766260,6570,6570,6570,6570,0
20240221,163300,2966766260,6570,6570,6570,6570,0
20240221,163200,2966766260,6570,6570,6570,6570,0
20240221,163100,2966766260,6570,6570,6570,6570,0
20240221,163000,2966766260,6570,6570,6570,6570,0
20240221,162900,2966766260,6570,6570,6570,6570,0
20240221,162800,2966766260,6570,6570,6570,6570,0
20240221,162700,2966766260,6570,6570,6570,6570,0
20240221,162600,2966766260,6570,6570,6570,6570,0
20240221,162500,2966766260,6570,6570,6570,6570,0
20240221,162400,2966766260,6570,6570,6570,6570,0
20240221,162300,2966766260,6570,6570,6570,6570,3997
20240221,162200,2966766260,6570,6570,6570,6570,0
20240221,162100,2966766260,6570,6570,6570,6570,0
20240221,162000,2966766260,6570,6570,6570,6570,0
20240221,161900,2966766260,6570,6570,6570,6570,0
20240221,161800,2966766260,6570,6570,6570,6570,0
20240221,161700,2966766260,6570,6570,6570,6570,0
20240221,161600,2966766260,6570,6570,6570,6570,0
20240221,161500,2966766260,6570,6570,6570,6570,0
20240221,161400,2966766260,6570,6570,6570,6570,0
20240221,161300,2966766260,6570,6570,6570,6570,0
20240221,161200,2966766260,6570,6570,6570,6570,0
20240221,161100,2966766260,6570,6570,6570,6570,0
20240221,161000,2966766260,6570,6570,6570,6570,0
20240221,160900,2966766260,6570,6570,6570,6570,0
20240221,160800,2966766260,6570,6570,6570,6570,0
20240221,160700,2966766260,6570,6570,6570,6570,0
20240221,160600,2966766260,6570,6570,6570,6570,0
20240221,160500,2966766260,6570,6570,6570,6570,0
20240221,160400,2966766260,6570,6570,6570,6570,0
20240221,160300,2966766260,6570,6570,6570,6570,0
20240221,160200,2966766260,6570,6570,6570,6570,0
20240221,160100,2966766260,6570,6570,6570,6570,0
20240221,160000,2966766260,6570,6570,6570,6570,0
20240221,155900,2966766260,6570,6570,6570,6570,0
20240221,155800,2966766260,6570,6570,6570,6570,0
20240221,155700,2966766260,6570,6570,6570,6570,0
20240221,155600,2966766260,6570,6570,6570,6570,0
20240221,155500,2966766260,6570,6570,6570,6570,0
20240221,155400,2966766260,6570,6570,6570,6570,0
20240221,155300,2966766260,6570,6570,6570,6570,3997
20240221,155200,2966766260,6570,6570,6570,6570,0
20240221,155100,2966766260,6570,6570,6570,6570,0
20240221,155000,2966766260,6570,6570,6570,6570,0
20240221,154900,2966766260,6570,6570,6570,6570,0
20240221,154800,2966766260,6570,6570,6570,6570,0
20240221,154700,2966766260,6570,6570,6570,6570,0
20240221,154600,2966766260,6570,6570,6570,6570,0
20240221,154500,2966766260,6570,6570,6570,6570,0
20240221,154400,2966766260,6570,6570,6570,6570,0
20240221,154300,2966766260,6570,6570,6570,6570,0
20240221,154200,2966766260,6570,6570,6570,6570,0
20240221,154100,2966766260,6570,6570,6570,6570,0
20240221,154000,2966766260,6570,6570,6570,6570,0
20240221,153900,2966766260,6570,6570,6570,6570,0
20240221,153800,2966766260,6570,6570,6570,6570,0
20240221,153700,2966766260,6570,6570,6570,6570,0
20240221,153600,2966766260,6570,6570,6570,6570,0
20240221,153500,2966766260,6570,6570,6570,6570,0
20240221,153400,2966766260,6570,6570,6570,6570,0
20240221,153300,2966766260,6570,6570,6570,6570,0
20240221,153200,2966766260,6570,6570,6570,6570,0
20240221,153100,2966766260,6570,6570,6570,6570,0
20240221,153000,2966766260,6570,6570,6570,6570,3997
20240221,152900,2940505970,6570,6570,6570,6570,0
20240221,152800,2940505970,6570,6570,6570,6570,0
20240221,152700,2940505970,6570,6570,6570,6570,0
20240221,152600,2940505970,6570,6570,6570,6570,0
20240221,152500,2940505970,6570,6570,6570,6570,0
20240221,152400,2940505970,6570,6570,6570,6570,0
20240221,152300,2940505970,6570,6570,6570,6570,0
20240221,152200,2940505970,6570,6570,6570,6570,0
20240221,152100,2940505970,6570,6570,6570,6570,0
20240221,152000,2940505970,6570,6570,6570,6570,0
20240221,151900,2940505970,6570,6580,6600,6540,4309
20240221,151800,2912125450,6580,6550,6580,6550,486
20240221,151700,2908936060,6570,6560,6570,6530,2226
20240221,151600,2894329980,6560,6550,6560,6550,489
20240221,151500,2891126890,6540,6520,6540,6520,1341
20240221,151400,2882362560,6520,6520,6520,6510,2922
20240221,151300,2863319330,6550,6540,6550,6540,710
20240221,151200,2858675520,6540,6510,6540,6510,403
20240221,151100,2856051900,6540,6520,6540,6510,1569
20240221,151000,2845832920,6520,6520,6540,6520,1221
20240221,150900,2837848190,6510,6520,6530,6510,658
20240221,150800,2833554120,6530,6530,6530,6530,730
20240221,150700,2828787220,6500,6500,6500,6500,2
20240221,150600,2828774220,6490,6520,6530,6490,1357
20240221,150500,2819959760,6500,6520,6520,6500,1304
20240221,150400,2811483680,6520,6520,6520,6500,461
20240221,150300,2808478920,6520,6520,6520,6510,486
20240221,150200,2805312610,6510,6520,6520,6510,857
20240221,150100,2799726550,6520,6520,6520,6520,1
20240221,150000,2799720030,6490,6500,6520,6490,34
20240221,145900,2799498600,6500,6500,6500,6500,307
20240221,145800,2797503100,6500,6490,6500,6490,31
20240221,145700,2797301700,6490,6490,6490,6490,1751
20240221,145600,2785937710,6500,6500,6500,6500,6
20240221,145500,2785898710,6490,6500,6500,6490,641
20240221,145400,2781738610,6500,6500,6500,6490,96
20240221,145300,2781114710,6500,6510,6510,6500,1932
20240221,145200,2768546920,6510,6500,6510,6500,299
20240221,145100,2766602180,6500,6500,6500,6500,200
20240221,145000,2765302180,6490,6490,6500,6490,464
20240221,144900,2762290780,6490,6490,6490,6490,2926
20240221,144800,2743301040,6490,6490,6500,6490,4265
20240221,144700,2715621090,6490,6510,6510,6490,2029
20240221,144600,2702437780,6510,6510,6510,6510,10
20240221,144500,2702372680,6510,6500,6510,6500,309
20240221,144400,2700363880,6500,6510,6510,6500,524
20240221,144300,2696957830,6500,6500,6500,6500,28
20240221,144200,2696775830,6500,6500,6500,6500,1
20240221,144100,2696769330,6500,6510,6510,6500,364
20240221,144000,2694403190,6510,6510,6510,6510,4
20240221,143900,2694377150,6500,6500,6500,6500,323
20240221,143800,2692277650,6500,6500,6500,6490,440
20240221,143700,2689417660,6500,6500,6500,6500,399
20240221,143600,2686824160,6500,6510,6510,6500,1504
20240221,143500,2677048130,6510,6520,6520,6510,1650
20240221,143400,2666305140,6520,6530,6530,6520,73
20240221,143300,2665829120,6530,6520,6530,6520,17
20240221,143200,2665718270,6520,6530,6530,6520,36
20240221,143100,2665483540,6530,6530,6530,6530,6
20240221,143000,2665444360,6530,6530,6530,6530,0
20240221,142900,2665444360,6530,6520,6530,6520,302
20240221,142800,2663475300,6520,6520,6520,6520,244
20240221,142700,2661884420,6520,6520,6520,6520,21
20240221,142600,2661747500,6520,6520,6520,6520,980
20240221,142500,2655357900,6520,6530,6530,6520,80
20240221,142400,2654836200,6530,6530,6530,6530,421
20240221,142300,2652087070,6530,6550,6550,6530,356
20240221,142200,2649761790,6530,6540,6540,6530,72
20240221,142100,2649291520,6540,6530,6540,6530,348
20240221,142000,2647017740,6530,6540,6540,6530,1326
20240221,141900,2638346650,6560,6560,6560,6550,294
20240221,141800,2636420760,6550,6550,6550,6550,322
20240221,141700,2634311660,6550,6570,6570,6550,1996
20240221,141600,2621223570,6570,6560,6590,6560,3786
20240221,141500,2596340160,6560,6550,6560,6550,2670
20240221,141400,2578831460,6550,6540,6550,6540,1130
20240221,141300,2571430190,6550,6550,6550,6540,398
20240221,141200,2568825790,6550,6540,6550,6540,234
20240221,141100,2567294330,6540,6520,6540,6520,1388
20240221,141000,2558224650,6530,6530,6530,6520,54
20240221,140900,2557872390,6540,6540,6540,6540,1
20240221,140800,2557865850,6540,6530,6540,6530,973
20240221,140700,2551511650,6530,6530,6530,6530,3289
20240221,140600,2530034480,6520,6500,6520,6500,4414
20240221,140500,2501286680,6500,6490,6500,6490,3858
20240221,140400,2476214530,6500,6500,6500,6500,815
20240221,140300,2470917030,6510,6500,6510,6500,885
20240221,140200,2465164030,6510,6520,6520,6500,470
20240221,140100,2462102740,6520,6520,6520,6520,505
20240221,140000,2458810140,6520,6510,6520,6510,244
20240221,135900,2457219500,6520,6520,6520,6510,1158
20240221,135800,2449671730,6520,6500,6520,6500,224
20240221,135700,2448215320,6500,6500,6520,6500,431
20240221,135600,2445412250,6500,6500,6500,6500,77
20240221,135500,2444911750,6500,6500,6500,6490,944
20240221,135400,2438783530,6500,6500,6500,6500,225
20240221,135300,2437321030,6500,6510,6510,6500,151
20240221,135200,2436338120,6520,6520,6520,6520,0
20240221,135100,2436338120,6520,6520,6520,6520,492
20240221,135000,2433130280,6510,6500,6510,6500,1363
20240221,134900,2424265150,6500,6500,6500,6500,50
20240221,134800,2423940150,6500,6520,6520,6500,76
20240221,134700,2423445750,6500,6490,6510,6490,4889
20240221,134600,2391637300,6490,6500,6500,6490,30
20240221,134500,2391442520,6500,6500,6500,6480,411
20240221,134400,2388774290,6500,6480,6500,6470,4576
20240221,134300,2359118730,6510,6490,6510,6470,535
20240221,134200,2355651790,6470,6510,6510,6470,744
20240221,134100,2350822130,6520,6520,6520,6510,427
20240221,134000,2348041920,6520,6510,6520,6430,16632
20240221,133900,2240712300,6510,6510,6510,6510,302
20240221,133800,2238746280,6510,6500,6510,6500,10
20240221,133700,2238681200,6510,6480,6510,6460,5080
20240221,133600,2205803090,6480,6500,6500,6480,5401
20240221,133500,2170758980,6500,6530,6530,6500,5001
20240221,133400,2138245060,6530,6530,6530,6530,0
20240221,133300,2138245060,6530,6520,6530,6520,61
20240221,133200,2137847320,6530,6530,6530,6530,12
20240221,133100,2137768960,6520,6510,6520,6500,2076
20240221,133000,2124236290,6510,6520,6520,6510,264
20240221,132900,2122517150,6520,6520,6520,6520,71
20240221,132800,2122054230,6510,6510,6510,6510,0
20240221,132700,2122054230,6510,6510,6510,6510,1771
20240221,132600,2110525020,6520,6520,6520,6520,151
20240221,132500,2109540500,6510,6520,6520,6510,100
20240221,132400,2108888880,6520,6520,6520,6520,500
20240221,132300,2105628880,6520,6520,6520,6520,357
20240221,132200,2103301240,6520,6530,6530,6520,12
20240221,132100,2103222890,6520,6520,6520,6520,0
20240221,132000,2103222890,6520,6520,6520,6520,0
20240221,131900,2103222890,6520,6520,6520,6520,123
20240221,131800,2102420930,6520,6520,6520,6520,29
20240221,131700,2102231850,6540,6530,6540,6530,300
20240221,131600,2100272810,6530,6530,6530,6530,501
20240221,131500,2097001280,6520,6520,6520,6520,11
20240221,131400,2096929560,6510,6510,6510,6510,238
20240221,131300,2095380180,6510,6510,6520,6510,576
20240221,131200,2091630270,6530,6530,6530,6530,74
20240221,131100,2091147050,6530,6530,6530,6530,2
20240221,131000,2091133990,6540,6510,6540,6510,2
20240221,130900,2091120940,6500,6500,6500,6500,1
20240221,130800,2091114440,6500,6500,6520,6500,3168
20240221,130700,2070481040,6520,6510,6520,6500,202
20240221,130600,2069167220,6500,6510,6510,6500,1978
20240221,130500,2056309020,6500,6500,6500,6500,460
20240221,130400,2053319020,6500,6520,6520,6500,5314
20240221,130300,2018722320,6520,6530,6530,6520,137
20240221,130200,2017827840,6540,6530,6540,6530,21
20240221,130100,2017690540,6520,6520,6520,6520,0
20240221,130000,2017690540,6520,6520,6520,6520,104
20240221,125900,2017012460,6550,6540,6550,6520,102
20240221,125800,2016345390,6540,6540,6540,6540,21
20240221,125700,2016208050,6540,6540,6540,6540,0
20240221,125600,2016208050,6540,6500,6540,6500,14
20240221,125500,2016116530,6500,6510,6510,6500,1500
20240221,125400,2006361520,6540,6530,6540,6510,1192
20240221,125300,1998600990,6510,6510,6530,6510,298
20240221,125200,1996657010,6510,6520,6520,6510,144
20240221,125100,1995719560,6510,6520,6520,6510,1316
20240221,125000,1987151530,6520,6540,6540,6520,354
20240221,124900,1984839420,6540,6540,6540,6540,1
20240221,124800,1984832880,6540,6540,6540,6540,15
20240221,124700,1984734780,6550,6550,6550,6550,3
20240221,124600,1984715130,6550,6510,6550,6510,3
20240221,124500,1984695520,6510,6510,6510,6510,1
20240221,124400,1984689010,6500,6550,6550,6500,2156
20240221,124300,1970656630,6550,6530,6550,6510,6857
20240221,124200,1925966180,6530,6530,6530,6530,3062
20240221,124100,1905971320,6530,6530,6530,6530,1800
20240221,124000,1894217320,6540,6540,6540,6540,223
20240221,123900,1892758900,6540,6550,6550,6540,14
20240221,123800,1892667220,6550,6550,6550,6550,101
20240221,123700,1892005670,6550,6550,6550,6550,374
20240221,123600,1889555970,6550,6550,6550,6550,1
20240221,123500,1889549420,6550,6550,6550,6550,5
20240221,123400,1889516670,6550,6550,6550,6550,66
20240221,123300,1889084370,6560,6540,6560,6540,70
20240221,123200,1888625780,6530,6540,6560,6530,459
20240221,123100,1885625910,6540,6530,6540,6530,951
20240221,123000,1879408620,6530,6540,6540,6530,279
20240221,122900,1877586550,6540,6540,6540,6540,15
20240221,122800,1877488450,6520,6540,6540,6520,1485
20240221,122700,1867798480,6530,6530,6530,6530,0
20240221,122600,1867798480,6530,6530,6530,6530,50
20240221,122500,1867471980,6540,6540,6540,6540,10
20240221,122400,1867406580,6540,6540,6540,6540,1
20240221,122300,1867400040,6540,6540,6540,6540,6
20240221,122200,1867360800,6530,6530,6530,6530,49
20240221,122100,1867040830,6530,6530,6540,6530,663
20240221,122000,1862711430,6530,6530,6530,6530,250
20240221,121900,1861078930,6540,6530,6540,6530,2
20240221,121800,1861065860,6530,6540,6540,6530,646
20240221,121700,1856847290,6540,6540,6540,6530,1363
20240221,121600,1847945570,6540,6550,6550,6530,1678
20240221,121500,1836963180,6550,6560,6560,6550,1323
20240221,121400,1828286340,6560,6560,6560,6560,3
20240221,121300,1828266660,6560,6560,6560,6560,0
20240221,121200,1828266660,6560,6560,6560,6560,100
20240221,121100,1827610660,6580,6560,6580,6560,601
20240221,121000,1823658190,6560,6570,6570,6560,42
20240221,120900,1823382340,6560,6570,6570,6560,22
20240221,120800,1823237820,6570,6570,6580,6570,201
20240221,120700,1821916250,6570,6570,6580,6570,67
20240221,120600,1821476050,6580,6580,6580,6570,113
20240221,120500,1820733160,6570,6560,6570,6560,1527
20240221,120400,1810701380,6560,6560,6570,6560,62
20240221,120300,1810294620,6560,6570,6570,6560,172
20240221,120200,1809166100,6570,6560,6570,6560,2
20240221,120100,1809152970,6560,6550,6560,6550,136
20240221,120000,1808261390,6540,6550,6550,6540,36
20240221,115900,1808025600,6560,6550,6560,6540,410
20240221,115800,1805340550,6560,6560,6560,6560,60
20240221,115700,1804946950,6570,6570,6570,6570,5
20240221,115600,1804914100,6550,6570,6570,6550,1301
20240221,115500,1796390910,6570,6570,6570,6570,100
20240221,115400,1795733910,6570,6570,6570,6550,104
20240221,115300,1795052670,6550,6560,6560,6550,198
20240221,115200,1793754870,6560,6560,6560,6560,0
20240221,115100,1793754870,6560,6560,6560,6560,839
20240221,115000,1788251030,6570,6570,6570,6570,697
20240221,114900,1783671740,6580,6580,6580,6580,0
20240221,114800,1783671740,6580,6580,6580,6580,91
20240221,114700,1783072960,6580,6570,6580,6560,474
20240221,114600,1779954780,6590,6570,6590,6560,634
20240221,114500,1775793650,6570,6570,6570,6570,2007
20240221,114400,1762607660,6570,6580,6580,6570,1491
20240221,114300,1752798060,6600,6600,6600,6600,0
20240221,114200,1752798060,6600,6580,6600,6580,2
20240221,114100,1752784880,6580,6590,6590,6580,135
20240221,114000,1751895780,6590,6590,6590,6590,50
20240221,113900,1751566280,6590,6590,6590,6590,685
20240221,113800,1747052130,6590,6600,6610,6590,799
20240221,113700,1741780380,6600,6590,6600,6590,591
20240221,113600,1737879810,6600,6590,6600,6590,274
20240221,113500,1736074130,6580,6600,6600,6580,686
20240221,113400,1731560230,6600,6590,6600,6580,2121
20240221,113300,1717595500,6590,6600,6600,6590,101
20240221,113200,1716929900,6580,6600,6600,6580,27
20240221,113100,1716752140,6600,6600,6600,6580,69
20240221,113000,1716298080,6590,6580,6590,6580,495
20240221,112900,1713040770,6600,6600,6600,6600,2
20240221,112800,1713027570,6580,6580,6580,6580,0
20240221,112700,1713027570,6580,6590,6590,6570,2050
20240221,112600,1699545440,6590,6600,6600,6590,589
20240221,112500,1695663430,6590,6590,6590,6590,1
20240221,112400,1695656840,6590,6590,6590,6590,1
20240221,112300,1695650250,6590,6580,6590,6580,31
20240221,112200,1695446260,6580,6580,6580,6580,4
20240221,112100,1695419940,6580,6580,6580,6580,0
20240221,112000,1695419940,6580,6590,6610,6580,783
20240221,111900,1690261060,6610,6590,6610,6590,123
20240221,111800,1689450470,6600,6600,6600,6600,16
20240221,111700,1689344870,6590,6590,6620,6590,497
20240221,111600,1686057350,6590,6590,6590,6590,27
20240221,111500,1685879420,6590,6610,6610,6590,22
20240221,111400,1685734400,6610,6600,6610,6600,599
20240221,111300,1681775220,6600,6600,6600,6600,5
20240221,111200,1681742220,6600,6590,6600,6590,2
20240221,111100,1681729030,6590,6590,6590,6590,47
20240221,111000,1681419300,6590,6590,6590,6590,53
20240221,110900,1681070030,6590,6570,6590,6570,2
20240221,110800,1681056870,6590,6580,6590,6580,29
20240221,110700,1680865860,6580,6590,6590,6580,660
20240221,110600,1676522910,6590,6610,6610,6590,3
20240221,110500,1676503120,6620,6620,6620,6620,1
20240221,110400,1676496500,6620,6620,6620,6620,1
20240221,110300,1676489880,6580,6600,6600,6580,1100
20240221,110200,1669249150,6620,6600,6620,6590,94
20240221,110100,1668629370,6600,6600,6600,6600,0
20240221,110000,1668629370,6600,6600,6600,6600,29
20240221,105900,1668437970,6620,6620,6620,6620,6
20240221,105800,1668398250,6620,6600,6620,6600,387
20240221,105700,1665841030,6620,6590,6620,6580,1624
20240221,105600,1655141420,6580,6580,6580,6580,382
20240221,105500,1652627860,6580,6600,6600,6580,1323
20240221,105400,1643908440,6600,6600,6600,6600,160
20240221,105300,1642852440,6590,6600,6620,6590,215
20240221,105200,1641434700,6600,6600,6600,6600,2280
20240221,105100,1626386700,6630,6600,6630,6600,2
20240221,105000,1626373470,6630,6600,6630,6600,37
20240221,104900,1626129030,6600,6610,6610,6600,73
20240221,104800,1625647120,6610,6620,6620,6600,306
20240221,104700,1623624580,6630,6620,6630,6620,5
20240221,104600,1623591440,6620,6620,6620,6620,33
20240221,104500,1623372980,6630,6630,6630,6630,2
20240221,104400,1623359720,6630,6620,6630,6610,121
20240221,104300,1622558630,6620,6620,6630,6620,36
20240221,104200,1622320210,6620,6620,6630,6620,183
20240221,104100,1621107880,6620,6630,6630,6620,254
20240221,104000,1619426100,6620,6620,6640,6610,952
20240221,103900,1613120280,6620,6620,6620,6610,415
20240221,103800,1610375130,6610,6600,6610,6600,292
20240221,103700,1608445050,6610,6610,6610,6610,0
20240221,103600,1608445050,6610,6610,6610,6610,120
20240221,103500,1607651850,6610,6600,6610,6580,598
20240221,103400,1603713420,6600,6600,6600,6600,48
20240221,103300,1603396620,6610,6590,6610,6590,1183
20240221,103200,1595589920,6590,6590,6600,6590,85
20240221,103100,1595029750,6600,6600,6600,6600,15
20240221,103000,1594930750,6600,6570,6600,6560,1927
20240221,102900,1582236080,6570,6580,6580,6570,250
20240221,102800,1580591830,6580,6580,6580,6580,412
20240221,102700,1577880870,6590,6580,6590,6580,38
20240221,102600,1577630820,6580,6570,6580,6570,152
20240221,102500,1576632160,6580,6570,6580,6570,14
20240221,102400,1576540170,6570,6570,6590,6570,1098
20240221,102300,1569318290,6570,6580,6580,6570,120
20240221,102200,1568529860,6580,6580,6580,6580,52
20240221,102100,1568187700,6590,6590,6590,6590,1
20240221,102000,1568181110,6600,6590,6600,6590,1506
20240221,101900,1558252010,6570,6570,6570,6570,227
20240221,101800,1556760620,6590,6590,6590,6580,233
20240221,101700,1555225210,6580,6580,6590,6580,702
20240221,101600,1550605970,6590,6590,6590,6580,140
20240221,101500,1549683960,6590,6600,6610,6590,907
20240221,101400,1543697780,6600,6600,6600,6600,0
20240221,101300,1543697780,6600,6600,6600,6600,1000
20240221,101200,1537097780,6600,6590,6600,6590,7
20240221,101100,1537051640,6600,6580,6600,6580,32
20240221,101000,1536841040,6570,6570,6570,6570,395
20240221,100900,1534245890,6570,6580,6580,6570,138
20240221,100800,1533338050,6580,6580,6580,6580,110
20240221,100700,1532614250,6580,6600,6600,6580,3840
20240221,100600,1507331180,6600,6600,6600,6600,1
20240221,100500,1507324580,6600,6590,6600,6590,131
20240221,100400,1506461280,6590,6610,6610,6590,583
20240221,100300,1502616560,6600,6590,6600,6590,375
20240221,100200,1500144040,6590,6600,6600,6590,582
20240221,100100,1496303510,6600,6600,6600,6600,1006
20240221,100000,1489663910,6600,6580,6600,6580,3398
20240221,095900,1467249650,6580,6570,6580,6570,801
20240221,095800,1461984070,6570,6570,6590,6570,715
20240221,095700,1457278510,6560,6560,6560,6520,318
20240221,095600,1455197330,6560,6590,6590,6500,1611
20240221,095500,1444689350,6590,6580,6590,6580,1032
20240221,095400,1437888480,6550,6520,6570,6520,2427
20240221,095300,1421946710,6520,6530,6570,6510,3076
20240221,095200,1401840370,6520,6550,6560,6520,4321
20240221,095100,1373603660,6550,6560,6570,6550,241
20240221,095000,1372022880,6550,6550,6560,6550,2035
20240221,094900,1358690530,6550,6550,6560,6550,370
20240221,094800,1356266930,6540,6560,6570,6540,761
20240221,094700,1351274650,6560,6550,6560,6550,2512
20240221,094600,1334804100,6530,6510,6560,6410,39177
20240221,094500,1081679480,6510,6580,6580,6500,15536
20240221,094400,980464550,6580,6560,6580,6560,574
20240221,094300,976693870,6560,6520,6560,6510,1467
20240221,094200,967126610,6510,6540,6550,6510,5691
20240221,094100,929968250,6540,6560,6570,6520,7541
20240221,094000,880676690,6560,6560,6560,6560,8
20240221,093900,880624210,6560,6550,6560,6540,852
20240221,093800,875045230,6550,6550,6560,6530,8586
20240221,093700,818884940,6560,6570,6570,6550,4580
20240221,093600,788862530,6570,6570,6580,6560,4966
20240221,093500,756235320,6580,6570,6580,6570,1216
20240221,093400,748238190,6580,6570,6580,6570,674
20240221,093300,743809510,6570,6580,6590,6570,3321
20240221,093200,721959120,6580,6590,6590,6580,628
20240221,093100,717821400,6600,6600,6600,6590,1323
20240221,093000,709096700,6600,6600,6600,6590,798
20240221,092900,703837860,6600,6590,6600,6580,1937
20240221,092800,691076160,6600,6590,6600,6590,20
20240221,092700,690944210,6600,6600,6610,6590,564
20240221,092600,687219830,6580,6590,6590,6550,13343
20240221,092500,599509530,6590,6590,6590,6580,2380
20240221,092400,583843410,6590,6600,6600,6590,3778
20240221,092300,558930960,6600,6610,6610,6600,4436
20240221,092200,529643070,6610,6610,6610,6600,5127
20240221,092100,495769610,6610,6640,6640,6610,1187
20240221,092000,487902480,6630,6640,6640,6630,1771
20240221,091900,476160540,6640,6650,6650,6640,6059
20240221,091800,435915750,6650,6660,6660,6650,1270
20240221,091700,427468230,6680,6670,6680,6660,244
20240221,091600,425840700,6650,6650,6650,6640,1110
20240221,091500,418465600,6650,6640,6650,6640,4022
20240221,091400,391754110,6650,6660,6660,6640,879
20240221,091300,385907670,6650,6670,6670,6650,3135
20240221,091200,365018600,6670,6650,6670,6650,626
20240221,091100,360852850,6650,6650,6670,6650,112
20240221,091000,360107630,6640,6630,6680,6630,3
20240221,090900,360087680,6630,6600,6630,6600,2143
20240221,090800,345919900,6600,6630,6630,6600,3051
20240221,090700,325749370,6650,6650,6690,6620,6257
20240221,090600,284254320,6640,6640,6640,6620,4594
20240221,090500,253768120,6640,6640,6640,6640,301
20240221,090400,251769480,6640,6630,6700,6630,2491
20240221,090300,235238920,6630,6640,6650,6610,3102
20240221,090200,214675780,6640,6660,6720,6630,2394
20240221,090100,198768330,6650,6750,6750,6650,7917
20240221,090000,145812030,6720,6850,6850,6710,20999