stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,202700,79068122750,8250,8250,8250,8250,42292
20240221,202600,79068122750,8250,8250,8250,8250,0
20240221,202500,79068122750,8250,8250,8250,8250,0
20240221,202400,79068122750,8250,8250,8250,8250,0
20240221,202300,79068122750,8250,8250,8250,8250,0
20240221,202200,79068122750,8250,8250,8250,8250,0
20240221,202100,79068122750,8250,8250,8250,8250,0
20240221,202000,79068122750,8250,8250,8250,8250,0
20240221,201900,79068122750,8250,8250,8250,8250,0
20240221,201800,79068122750,8250,8250,8250,8250,0
20240221,201700,79068122750,8250,8250,8250,8250,0
20240221,201600,79068122750,8250,8250,8250,8250,0
20240221,201500,79068122750,8250,8250,8250,8250,0
20240221,201400,79068122750,8250,8250,8250,8250,0
20240221,201300,79068122750,8250,8250,8250,8250,0
20240221,201200,79068122750,8250,8250,8250,8250,0
20240221,201100,79068122750,8250,8250,8250,8250,0
20240221,201000,79068122750,8250,8250,8250,8250,0
20240221,200900,79068122750,8250,8250,8250,8250,0
20240221,200800,79068122750,8250,8250,8250,8250,0
20240221,200700,79068122750,8250,8250,8250,8250,0
20240221,200600,79068122750,8250,8250,8250,8250,0
20240221,200500,79068122750,8250,8250,8250,8250,0
20240221,200400,79068122750,8250,8250,8250,8250,0
20240221,200300,79068122750,8250,8250,8250,8250,0
20240221,200200,79068122750,8250,8250,8250,8250,0
20240221,200100,79068122750,8250,8250,8250,8250,0
20240221,200000,79068122750,8250,8250,8250,8250,0
20240221,195900,79068122750,8250,8250,8250,8250,0
20240221,195800,79068122750,8250,8250,8250,8250,0
20240221,195700,79068122750,8250,8250,8250,8250,42292
20240221,195600,79068122750,8250,8250,8250,8250,0
20240221,195500,79068122750,8250,8250,8250,8250,0
20240221,195400,79068122750,8250,8250,8250,8250,0
20240221,195300,79068122750,8250,8250,8250,8250,0
20240221,195200,79068122750,8250,8250,8250,8250,0
20240221,195100,79068122750,8250,8250,8250,8250,0
20240221,195000,79068122750,8250,8250,8250,8250,0
20240221,194900,79068122750,8250,8250,8250,8250,0
20240221,194800,79068122750,8250,8250,8250,8250,0
20240221,194700,79068122750,8250,8250,8250,8250,0
20240221,194600,79068122750,8250,8250,8250,8250,0
20240221,194500,79068122750,8250,8250,8250,8250,0
20240221,194400,79068122750,8250,8250,8250,8250,0
20240221,194300,79068122750,8250,8250,8250,8250,0
20240221,194200,79068122750,8250,8250,8250,8250,0
20240221,194100,79068122750,8250,8250,8250,8250,0
20240221,194000,79068122750,8250,8250,8250,8250,0
20240221,193900,79068122750,8250,8250,8250,8250,0
20240221,193800,79068122750,8250,8250,8250,8250,0
20240221,193700,79068122750,8250,8250,8250,8250,0
20240221,193600,79068122750,8250,8250,8250,8250,0
20240221,193500,79068122750,8250,8250,8250,8250,0
20240221,193400,79068122750,8250,8250,8250,8250,0
20240221,193300,79068122750,8250,8250,8250,8250,0
20240221,193200,79068122750,8250,8250,8250,8250,0
20240221,193100,79068122750,8250,8250,8250,8250,0
20240221,193000,79068122750,8250,8250,8250,8250,0
20240221,192900,79068122750,8250,8250,8250,8250,0
20240221,192800,79068122750,8250,8250,8250,8250,0
20240221,192700,79068122750,8250,8250,8250,8250,42292
20240221,192600,79068122750,8250,8250,8250,8250,0
20240221,192500,79068122750,8250,8250,8250,8250,0
20240221,192400,79068122750,8250,8250,8250,8250,0
20240221,192300,79068122750,8250,8250,8250,8250,0
20240221,192200,79068122750,8250,8250,8250,8250,0
20240221,192100,79068122750,8250,8250,8250,8250,0
20240221,192000,79068122750,8250,8250,8250,8250,0
20240221,191900,79068122750,8250,8250,8250,8250,0
20240221,191800,79068122750,8250,8250,8250,8250,0
20240221,191700,79068122750,8250,8250,8250,8250,0
20240221,191600,79068122750,8250,8250,8250,8250,0
20240221,191500,79068122750,8250,8250,8250,8250,0
20240221,191400,79068122750,8250,8250,8250,8250,0
20240221,191300,79068122750,8250,8250,8250,8250,0
20240221,191200,79068122750,8250,8250,8250,8250,0
20240221,191100,79068122750,8250,8250,8250,8250,0
20240221,191000,79068122750,8250,8250,8250,8250,0
20240221,190900,79068122750,8250,8250,8250,8250,0
20240221,190800,79068122750,8250,8250,8250,8250,0
20240221,190700,79068122750,8250,8250,8250,8250,0
20240221,190600,79068122750,8250,8250,8250,8250,0
20240221,190500,79068122750,8250,8250,8250,8250,0
20240221,190400,79068122750,8250,8250,8250,8250,0
20240221,190300,79068122750,8250,8250,8250,8250,0
20240221,190200,79068122750,8250,8250,8250,8250,0
20240221,190100,79068122750,8250,8250,8250,8250,0
20240221,190000,79068122750,8250,8250,8250,8250,0
20240221,185900,79068122750,8250,8250,8250,8250,0
20240221,185800,79068122750,8250,8250,8250,8250,0
20240221,185700,79068122750,8250,8250,8250,8250,42292
20240221,185600,79068122750,8250,8250,8250,8250,0
20240221,185500,79068122750,8250,8250,8250,8250,0
20240221,185400,79068122750,8250,8250,8250,8250,0
20240221,185300,79068122750,8250,8250,8250,8250,0
20240221,185200,79068122750,8250,8250,8250,8250,0
20240221,185100,79068122750,8250,8250,8250,8250,0
20240221,185000,79068122750,8250,8250,8250,8250,0
20240221,184900,79068122750,8250,8250,8250,8250,0
20240221,184800,79068122750,8250,8250,8250,8250,0
20240221,184700,79068122750,8250,8250,8250,8250,0
20240221,184600,79068122750,8250,8250,8250,8250,0
20240221,184500,79068122750,8250,8250,8250,8250,0
20240221,184400,79068122750,8250,8250,8250,8250,0
20240221,184300,79068122750,8250,8250,8250,8250,0
20240221,184200,79068122750,8250,8250,8250,8250,0
20240221,184100,79068122750,8250,8250,8250,8250,0
20240221,184000,79068122750,8250,8250,8250,8250,0
20240221,183900,79068122750,8250,8250,8250,8250,0
20240221,183800,79068122750,8250,8250,8250,8250,0
20240221,183700,79068122750,8250,8250,8250,8250,0
20240221,183600,79068122750,8250,8250,8250,8250,0
20240221,183500,79068122750,8250,8250,8250,8250,0
20240221,183400,79068122750,8250,8250,8250,8250,0
20240221,183300,79068122750,8250,8250,8250,8250,0
20240221,183200,79068122750,8250,8250,8250,8250,0
20240221,183100,79068122750,8250,8250,8250,8250,0
20240221,183000,79068122750,8250,8250,8250,8250,0
20240221,182900,79068122750,8250,8250,8250,8250,0
20240221,182800,79068122750,8250,8250,8250,8250,0
20240221,182700,79068122750,8250,8250,8250,8250,42292
20240221,182600,79068122750,8250,8250,8250,8250,0
20240221,182500,79068122750,8250,8250,8250,8250,0
20240221,182400,79068122750,8250,8250,8250,8250,0
20240221,182300,79068122750,8250,8250,8250,8250,0
20240221,182200,79068122750,8250,8250,8250,8250,0
20240221,182100,79068122750,8250,8250,8250,8250,0
20240221,182000,79068122750,8250,8250,8250,8250,0
20240221,181900,79068122750,8250,8250,8250,8250,0
20240221,181800,79068122750,8250,8250,8250,8250,0
20240221,181700,79068122750,8250,8250,8250,8250,0
20240221,181600,79068122750,8250,8250,8250,8250,0
20240221,181500,79068122750,8250,8250,8250,8250,0
20240221,181400,79068122750,8250,8250,8250,8250,0
20240221,181300,79068122750,8250,8250,8250,8250,0
20240221,181200,79068122750,8250,8250,8250,8250,0
20240221,181100,79068122750,8250,8250,8250,8250,0
20240221,181000,79068122750,8250,8250,8250,8250,0
20240221,180900,79068122750,8250,8250,8250,8250,0
20240221,180800,79068122750,8250,8250,8250,8250,0
20240221,180700,79068122750,8250,8250,8250,8250,0
20240221,180600,79068122750,8250,8250,8250,8250,0
20240221,180500,79068122750,8250,8250,8250,8250,0
20240221,180400,79068122750,8250,8250,8250,8250,0
20240221,180300,79068122750,8250,8250,8250,8250,0
20240221,180200,79068122750,8250,8250,8250,8250,0
20240221,180100,79068122750,8250,8250,8250,8250,0
20240221,180000,79068122750,8250,8250,8250,8250,0
20240221,175900,79068122750,8250,8250,8250,8250,0
20240221,175800,79068122750,8250,8250,8250,8250,0
20240221,175700,79068122750,8250,8250,8250,8250,42292
20240221,175600,79068122750,8250,8250,8250,8250,0
20240221,175500,79068122750,8250,8250,8250,8250,0
20240221,175400,79068122750,8250,8250,8250,8250,0
20240221,175300,79068122750,8250,8250,8250,8250,0
20240221,175200,79068122750,8250,8250,8250,8250,0
20240221,175100,79068122750,8250,8250,8250,8250,0
20240221,175000,79068122750,8250,8250,8250,8250,0
20240221,174900,79068122750,8250,8250,8250,8250,0
20240221,174800,79068122750,8250,8250,8250,8250,0
20240221,174700,79068122750,8250,8250,8250,8250,0
20240221,174600,79068122750,8250,8250,8250,8250,0
20240221,174500,79068122750,8250,8250,8250,8250,0
20240221,174400,79068122750,8250,8250,8250,8250,0
20240221,174300,79068122750,8250,8250,8250,8250,0
20240221,174200,79068122750,8250,8250,8250,8250,0
20240221,174100,79068122750,8250,8250,8250,8250,0
20240221,174000,79068122750,8250,8250,8250,8250,0
20240221,173900,79068122750,8250,8250,8250,8250,0
20240221,173800,79068122750,8250,8250,8250,8250,0
20240221,173700,79068122750,8250,8250,8250,8250,0
20240221,173600,79068122750,8250,8250,8250,8250,0
20240221,173500,79068122750,8250,8250,8250,8250,0
20240221,173400,79068122750,8250,8250,8250,8250,0
20240221,173300,79068122750,8250,8250,8250,8250,0
20240221,173200,79068122750,8250,8250,8250,8250,0
20240221,173100,79068122750,8250,8250,8250,8250,0
20240221,173000,79068122750,8250,8250,8250,8250,0
20240221,172900,79068122750,8250,8250,8250,8250,0
20240221,172800,79068122750,8250,8250,8250,8250,0
20240221,172700,79068122750,8250,8250,8250,8250,42292
20240221,172600,79068122750,8250,8250,8250,8250,0
20240221,172500,79068122750,8250,8250,8250,8250,0
20240221,172400,79068122750,8250,8250,8250,8250,0
20240221,172300,79068122750,8250,8250,8250,8250,0
20240221,172200,79068122750,8250,8250,8250,8250,0
20240221,172100,79068122750,8250,8250,8250,8250,0
20240221,172000,79068122750,8250,8250,8250,8250,0
20240221,171900,79068122750,8250,8250,8250,8250,0
20240221,171800,79068122750,8250,8250,8250,8250,0
20240221,171700,79068122750,8250,8250,8250,8250,0
20240221,171600,79068122750,8250,8250,8250,8250,0
20240221,171500,79068122750,8250,8250,8250,8250,0
20240221,171400,79068122750,8250,8250,8250,8250,0
20240221,171300,79068122750,8250,8250,8250,8250,0
20240221,171200,79068122750,8250,8250,8250,8250,0
20240221,171100,79068122750,8250,8250,8250,8250,0
20240221,171000,79068122750,8250,8250,8250,8250,0
20240221,170900,79068122750,8250,8250,8250,8250,0
20240221,170800,79068122750,8250,8250,8250,8250,0
20240221,170700,79068122750,8250,8250,8250,8250,0
20240221,170600,79068122750,8250,8250,8250,8250,0
20240221,170500,79068122750,8250,8250,8250,8250,0
20240221,170400,79068122750,8250,8250,8250,8250,0
20240221,170300,79068122750,8250,8250,8250,8250,0
20240221,170200,79068122750,8250,8250,8250,8250,0
20240221,170100,79068122750,8250,8250,8250,8250,0
20240221,170000,79068122750,8250,8250,8250,8250,0
20240221,165900,79068122750,8250,8250,8250,8250,0
20240221,165800,79068122750,8250,8250,8250,8250,0
20240221,165700,79068122750,8250,8250,8250,8250,42292
20240221,165600,79068122750,8250,8250,8250,8250,0
20240221,165500,79068122750,8250,8250,8250,8250,0
20240221,165400,79068122750,8250,8250,8250,8250,0
20240221,165300,79068122750,8250,8250,8250,8250,0
20240221,165200,79068122750,8250,8250,8250,8250,0
20240221,165100,79068122750,8250,8250,8250,8250,0
20240221,165000,79068122750,8250,8250,8250,8250,0
20240221,164900,79068122750,8250,8250,8250,8250,0
20240221,164800,79068122750,8250,8250,8250,8250,0
20240221,164700,79068122750,8250,8250,8250,8250,0
20240221,164600,79068122750,8250,8250,8250,8250,0
20240221,164500,79068122750,8250,8250,8250,8250,0
20240221,164400,79068122750,8250,8250,8250,8250,0
20240221,164300,79068122750,8250,8250,8250,8250,0
20240221,164200,79068122750,8250,8250,8250,8250,0
20240221,164100,79068122750,8250,8250,8250,8250,0
20240221,164000,79068122750,8250,8250,8250,8250,0
20240221,163900,79068122750,8250,8250,8250,8250,0
20240221,163800,79068122750,8250,8250,8250,8250,0
20240221,163700,79068122750,8250,8250,8250,8250,0
20240221,163600,79068122750,8250,8250,8250,8250,0
20240221,163500,79068122750,8250,8250,8250,8250,0
20240221,163400,79068122750,8250,8250,8250,8250,0
20240221,163300,79068122750,8250,8250,8250,8250,0
20240221,163200,79068122750,8250,8250,8250,8250,0
20240221,163100,79068122750,8250,8250,8250,8250,0
20240221,163000,79068122750,8250,8250,8250,8250,0
20240221,162900,79068122750,8250,8250,8250,8250,0
20240221,162800,79068122750,8250,8250,8250,8250,0
20240221,162700,79068122750,8250,8250,8250,8250,42292
20240221,162600,79068122750,8250,8250,8250,8250,0
20240221,162500,79068122750,8250,8250,8250,8250,0
20240221,162400,79068122750,8250,8250,8250,8250,0
20240221,162300,79068122750,8250,8250,8250,8250,0
20240221,162200,79068122750,8250,8250,8250,8250,0
20240221,162100,79068122750,8250,8250,8250,8250,0
20240221,162000,79068122750,8250,8250,8250,8250,0
20240221,161900,79068122750,8250,8250,8250,8250,0
20240221,161800,79068122750,8250,8250,8250,8250,0
20240221,161700,79068122750,8250,8250,8250,8250,0
20240221,161600,79068122750,8250,8250,8250,8250,0
20240221,161500,79068122750,8250,8250,8250,8250,0
20240221,161400,79068122750,8250,8250,8250,8250,0
20240221,161300,79068122750,8250,8250,8250,8250,0
20240221,161200,79068122750,8250,8250,8250,8250,0
20240221,161100,79068122750,8250,8250,8250,8250,0
20240221,161000,79068122750,8250,8250,8250,8250,0
20240221,160900,79068122750,8250,8250,8250,8250,0
20240221,160800,79068122750,8250,8250,8250,8250,0
20240221,160700,79068122750,8250,8250,8250,8250,0
20240221,160600,79068122750,8250,8250,8250,8250,0
20240221,160500,79068122750,8250,8250,8250,8250,0
20240221,160400,79068122750,8250,8250,8250,8250,0
20240221,160300,79068122750,8250,8250,8250,8250,0
20240221,160200,79068122750,8250,8250,8250,8250,0
20240221,160100,79068122750,8250,8250,8250,8250,0
20240221,160000,79068122750,8250,8250,8250,8250,0
20240221,155900,79068122750,8250,8250,8250,8250,0
20240221,155800,79068122750,8250,8250,8250,8250,0
20240221,155700,79068122750,8250,8250,8250,8250,42292
20240221,155600,79068122750,8250,8250,8250,8250,0
20240221,155500,79068122750,8250,8250,8250,8250,0
20240221,155400,79068122750,8250,8250,8250,8250,0
20240221,155300,79068122750,8250,8250,8250,8250,0
20240221,155200,79068122750,8250,8250,8250,8250,0
20240221,155100,79068122750,8250,8250,8250,8250,0
20240221,155000,79068122750,8250,8250,8250,8250,0
20240221,154900,79068122750,8250,8250,8250,8250,0
20240221,154800,79068122750,8250,8250,8250,8250,0
20240221,154700,79068122750,8250,8250,8250,8250,0
20240221,154600,79068122750,8250,8250,8250,8250,0
20240221,154500,79068122750,8250,8250,8250,8250,0
20240221,154400,79068122750,8250,8250,8250,8250,0
20240221,154300,79068122750,8250,8250,8250,8250,0
20240221,154200,79068122750,8250,8250,8250,8250,0
20240221,154100,79068122750,8250,8250,8250,8250,0
20240221,154000,79068122750,8250,8250,8250,8250,0
20240221,153900,79068122750,8250,8250,8250,8250,0
20240221,153800,79068122750,8250,8250,8250,8250,0
20240221,153700,79068122750,8250,8250,8250,8250,0
20240221,153600,79068122750,8250,8250,8250,8250,0
20240221,153500,79068122750,8250,8250,8250,8250,0
20240221,153400,79068122750,8250,8250,8250,8250,0
20240221,153300,79068122750,8250,8250,8250,8250,0
20240221,153200,79068122750,8250,8250,8250,8250,0
20240221,153100,79068122750,8250,8250,8250,8250,0
20240221,153000,79068122750,8250,8250,8250,8250,42292
20240221,152900,78719213750,8270,8270,8270,8270,0
20240221,152800,78719213750,8270,8270,8270,8270,0
20240221,152700,78719213750,8270,8270,8270,8270,0
20240221,152600,78719213750,8270,8270,8270,8270,0
20240221,152500,78719213750,8270,8270,8270,8270,0
20240221,152400,78719213750,8270,8270,8270,8270,0
20240221,152300,78719213750,8270,8270,8270,8270,0
20240221,152200,78719213750,8270,8270,8270,8270,0
20240221,152100,78719213750,8270,8270,8270,8270,0
20240221,152000,78719213750,8270,8270,8270,8270,0
20240221,151900,78719213750,8270,8260,8310,8250,16333
20240221,151800,78584041460,8290,8300,8310,8260,9455
20240221,151700,78505661610,8310,8340,8340,8280,7174
20240221,151600,78446001650,8340,8300,8340,8290,6922
20240221,151500,78388379960,8290,8240,8290,8240,3076
20240221,151400,78362948780,8240,8270,8290,8240,8731
20240221,151300,78290880710,8270,8320,8330,8270,12515
20240221,151200,78186861150,8310,8280,8310,8280,6025
20240221,151100,78136884580,8280,8240,8290,8240,3046
20240221,151000,78111707020,8250,8270,8270,8240,10294
20240221,150900,78026798130,8260,8310,8320,8260,10875
20240221,150800,77936732440,8320,8310,8330,8270,11691
20240221,150700,77839647990,8300,8310,8320,8250,9480
20240221,150600,77761004560,8290,8240,8310,8220,20008
20240221,150500,77595695880,8240,8280,8300,8220,15024
20240221,150400,77471773890,8300,8260,8300,8260,10451
20240221,150300,77385330610,8260,8270,8280,8240,5169
20240221,150200,77342658300,8280,8230,8300,8230,17906
20240221,150100,77194629850,8240,8240,8250,8230,5669
20240221,150000,77147942860,8240,8220,8240,8220,13991
20240221,145900,77032884440,8230,8240,8240,8210,9360
20240221,145800,76955927530,8240,8200,8250,8170,7447
20240221,145700,76894702290,8200,8200,8200,8150,4650
20240221,145600,76856678960,8200,8160,8210,8150,11066
20240221,145500,76766294660,8160,8140,8180,8140,7348
20240221,145400,76706379090,8140,8190,8200,8140,18477
20240221,145300,76555509030,8190,8230,8240,8190,4947
20240221,145200,76514878500,8230,8190,8240,8180,9989
20240221,145100,76432780610,8180,8200,8230,8180,8196
20240221,145000,76365562020,8190,8220,8230,8180,7072
20240221,144900,76307587760,8200,8220,8230,8190,12009
20240221,144800,76209078010,8200,8200,8240,8170,11216
20240221,144700,76117190320,8190,8200,8240,8190,11536
20240221,144600,76022544050,8200,8210,8220,8170,34233
20240221,144500,75741903660,8200,8340,8340,8200,35016
20240221,144400,75452949430,8340,8310,8340,8310,7289
20240221,144300,75392266490,8310,8330,8330,8310,4278
20240221,144200,75356701240,8350,8340,8360,8300,9155
20240221,144100,75280509320,8340,8360,8370,8340,3595
20240221,144000,75250509340,8370,8350,8370,8340,5853
20240221,143900,75201609820,8350,8330,8380,8320,9991
20240221,143800,75118115250,8330,8300,8350,8280,25443
20240221,143700,74907105640,8300,8320,8350,8300,14414
20240221,143600,74787222040,8320,8320,8340,8320,6955
20240221,143500,74729333930,8330,8340,8340,8310,8139
20240221,143400,74661595940,8330,8320,8340,8310,14232
20240221,143300,74543203300,8350,8360,8390,8300,36666
20240221,143200,74237661760,8350,8380,8470,8330,33215
20240221,143100,73959225450,8400,8590,8600,8380,55706
20240221,143000,73486910000,8590,8600,8630,8570,10257
20240221,142900,73398714610,8610,8590,8640,8590,7849
20240221,142800,73331142480,8590,8620,8660,8590,10885
20240221,142700,73237261220,8610,8600,8640,8600,5937
20240221,142600,73186119680,8600,8660,8680,8590,30046
20240221,142500,72926921970,8660,8700,8710,8660,8515
20240221,142400,72853021760,8710,8730,8790,8670,25149
20240221,142300,72633249250,8720,8780,8850,8650,60999
20240221,142200,72098943970,8780,8650,8780,8650,42253
20240221,142100,71731089380,8660,8620,8660,8600,7636
20240221,142000,71665113290,8610,8580,8610,8580,9497
20240221,141900,71583517090,8590,8600,8600,8580,6254
20240221,141800,71529795380,8600,8590,8600,8590,2707
20240221,141700,71506533290,8600,8610,8610,8590,4809
20240221,141600,71465196950,8610,8630,8630,8610,1385
20240221,141500,71453267540,8630,8590,8630,8580,4813
20240221,141400,71411878780,8600,8610,8620,8590,7315
20240221,141300,71348956950,8610,8630,8630,8610,2820
20240221,141200,71324654260,8630,8650,8650,8620,2833
20240221,141100,71300219090,8650,8600,8650,8590,6642
20240221,141000,71242990240,8600,8620,8630,8590,10975
20240221,140900,71148524070,8620,8650,8650,8620,2936
20240221,140800,71123170360,8650,8640,8650,8610,8520
20240221,140700,71049644050,8650,8690,8690,8650,10806
20240221,140600,70956128860,8690,8660,8700,8650,3804
20240221,140500,70923134360,8650,8690,8700,8650,24683
20240221,140400,70709079510,8700,8690,8720,8670,6529
20240221,140300,70652318490,8680,8720,8730,8670,13628
20240221,140200,70533754030,8710,8670,8760,8660,26255
20240221,140100,70305094920,8670,8670,8690,8640,14333
20240221,140000,70180777370,8680,8660,8680,8650,4744
20240221,135900,70139624960,8660,8650,8690,8650,12341
20240221,135800,70032600200,8660,8590,8670,8580,6962
20240221,135700,69972502990,8580,8630,8630,8580,4850
20240221,135600,69930815700,8640,8640,8650,8570,24152
20240221,135500,69723046070,8640,8660,8670,8630,8254
20240221,135400,69651664570,8660,8660,8670,8630,16208
20240221,135300,69511418900,8650,8600,8660,8590,9906
20240221,135200,69425852060,8610,8580,8620,8550,17675
20240221,135100,69274069640,8580,8590,8600,8520,47735
20240221,135000,68865731020,8590,8600,8630,8580,15502
20240221,134900,68732468810,8600,8640,8650,8600,6722
20240221,134800,68674485560,8640,8640,8660,8640,6057
20240221,134700,68622142250,8630,8660,8670,8630,5986
20240221,134600,68570370370,8660,8670,8680,8620,9012
20240221,134500,68492423770,8670,8640,8710,8640,20262
20240221,134400,68316425310,8650,8640,8660,8620,8284
20240221,134300,68244833680,8640,8630,8640,8580,41311
20240221,134200,67889295280,8630,8670,8670,8620,13143
20240221,134100,67775708600,8680,8620,8690,8610,16676
20240221,134000,67631475270,8620,8600,8660,8570,24529
20240221,133900,67419985910,8600,8630,8660,8570,48346
20240221,133800,67003080230,8630,8760,8780,8570,90228
20240221,133700,66222333980,8760,8720,8800,8720,45065
20240221,133600,65828255390,8710,8710,8710,8710,0
20240221,133500,65828255390,8710,8840,8850,8710,54287
20240221,133400,65352615370,8850,8840,8880,8840,14565
20240221,133300,65223615750,8840,8990,9000,8810,34759
20240221,133200,64914851660,9000,9020,9030,8980,6301
20240221,133100,64858114190,9020,8980,9050,8970,10169
20240221,133000,64766715450,8980,9070,9090,8980,21654
20240221,132900,64571408390,9080,9090,9100,9060,6743
20240221,132800,64510154910,9080,9080,9090,9070,2966
20240221,132700,64483215650,9070,9080,9090,9060,1764
20240221,132600,64467212080,9060,9100,9100,9060,5749
20240221,132500,64415013480,9100,9110,9110,9050,7753
20240221,132400,64344660890,9110,9020,9140,9010,16688
20240221,132300,64192675590,9010,9020,9030,8990,6872
20240221,132200,64130806120,9030,9020,9040,9000,5100
20240221,132100,64084816220,9030,9040,9040,9020,3299
20240221,132000,64055020520,9040,9000,9040,8990,6546
20240221,131900,63996096900,9000,9040,9040,9000,13672
20240221,131800,63872828440,9050,9040,9060,9020,7135
20240221,131700,63808329970,9040,9050,9060,9000,19494
20240221,131600,63632495200,9040,9100,9100,9040,19899
20240221,131500,63451860160,9100,9120,9140,9090,11073
20240221,131400,63350869660,9130,9170,9170,9110,21168
20240221,131300,63157218630,9160,9100,9190,9090,53849
20240221,131200,62663944300,9110,9090,9120,9060,11815
20240221,131100,62556575120,9090,9110,9120,9070,15076
20240221,131000,62419287870,9120,9000,9130,9000,23292
20240221,130900,62207418740,9000,9000,9030,8990,4324
20240221,130800,62168517470,9000,9030,9030,8990,4678
20240221,130700,62126387900,9030,9010,9040,9010,3220
20240221,130600,62097342740,9020,9010,9020,8990,3188
20240221,130500,62068635820,9010,9020,9020,9000,2931
20240221,130400,62042237570,9020,9000,9020,8990,2305
20240221,130300,62021480570,9000,9060,9070,8990,10811
20240221,130200,61923968760,9070,9030,9070,9010,12553
20240221,130100,61810501360,9030,9020,9040,9020,1576
20240221,130000,61796275380,9020,9040,9050,9010,2314
20240221,125900,61775388570,9040,9020,9070,9020,6870
20240221,125800,61713229520,9020,9000,9020,8980,3270
20240221,125700,61683827790,9020,9040,9050,8980,6625
20240221,125600,61624047400,9040,8990,9060,8980,3869
20240221,125500,61589139780,8990,8980,8990,8950,6492
20240221,125400,61530926260,8970,9010,9020,8950,17174
20240221,125300,61376771780,9010,9040,9050,9010,4447
20240221,125200,61336640010,9040,9050,9080,9030,5220
20240221,125100,61289395960,9040,9060,9070,9030,12503
20240221,125000,61176280280,9070,9070,9070,9050,3469
20240221,124900,61144858600,9070,9040,9070,9020,7433
20240221,124800,61077656560,9040,9080,9080,9030,4032
20240221,124700,61041186200,9080,9040,9100,9030,15849
20240221,124600,60897474880,9040,9050,9060,9030,3626
20240221,124500,60864697890,9050,9030,9060,9010,3979
20240221,124400,60828793870,9030,9070,9070,9020,7293
20240221,124300,60762812360,9090,8990,9120,8990,16674
20240221,124200,60611533500,9000,8970,9010,8960,5956
20240221,124100,60558070310,8970,9000,9000,8970,6366
20240221,124000,60500921120,8980,9020,9040,8960,10989
20240221,123900,60402188490,9020,8990,9050,8950,13741
20240221,123800,60278711590,8990,9060,9070,8990,9629
20240221,123700,60191759480,9070,9090,9090,9050,5505
20240221,123600,60141837190,9090,9030,9090,9020,6095
20240221,123500,60086664910,9030,9050,9060,9000,19325
20240221,123400,59912346260,9050,9060,9080,9040,7343
20240221,123300,59845830850,9050,9100,9120,9020,25986
20240221,123200,59609898050,9100,9070,9120,9060,10954
20240221,123100,59510286360,9070,9140,9140,9050,23245
20240221,123000,59299331150,9140,9170,9180,9080,40388
20240221,122900,58930074850,9170,9140,9170,9080,42115
20240221,122800,58545743720,9130,9070,9160,9050,73684
20240221,122700,57873381620,9060,9040,9070,9010,18873
20240221,122600,57702754400,9040,9040,9080,9020,25652
20240221,122500,57470537320,9050,9030,9060,8970,40398
20240221,122400,57105717700,9030,8970,9030,8930,41668
20240221,122300,56730633230,8970,8950,8990,8920,19891
20240221,122200,56552128820,8920,8870,8970,8870,8214
20240221,122100,56478920300,8880,8840,8890,8840,4323
20240221,122000,56440553510,8840,8840,8850,8830,1748
20240221,121900,56425114100,8840,8830,8850,8820,1046
20240221,121800,56415873700,8830,8840,8840,8820,2311
20240221,121700,56395470810,8840,8850,8850,8830,1357
20240221,121600,56383481300,8840,8790,8880,8790,3180
20240221,121500,56355361400,8790,8820,8830,8780,13416
20240221,121400,56237326370,8830,8830,8840,8820,1947
20240221,121300,56220135010,8820,8860,8870,8810,7120
20240221,121200,56157222410,8860,8880,8890,8860,2306
20240221,121100,56136762320,8890,8870,8890,8870,632
20240221,121000,56131151800,8870,8900,8900,8850,4035
20240221,120900,56095394510,8900,8850,8900,8850,3203
20240221,120800,56066962430,8860,8830,8860,8830,816
20240221,120700,56059743820,8830,8840,8840,8820,1702
20240221,120600,56044716990,8840,8810,8840,8810,1484
20240221,120500,56031628150,8810,8850,8860,8810,12435
20240221,120400,55921900230,8860,8870,8880,8850,3931
20240221,120300,55887060250,8870,8920,8920,8850,9280
20240221,120200,55804714190,8930,8930,8950,8900,4988
20240221,120100,55760239570,8940,8940,8950,8930,2655
20240221,120000,55736504620,8940,8950,8960,8930,1680
20240221,115900,55721479580,8950,8950,8960,8950,1246
20240221,115800,55710317860,8950,8940,8960,8930,1148
20240221,115700,55700047680,8930,8920,8930,8910,1079
20240221,115600,55690424730,8920,8900,8920,8890,2072
20240221,115500,55671980560,8910,8910,8930,8910,808
20240221,115400,55664777370,8910,8950,8950,8880,6609
20240221,115300,55605884930,8950,8980,8980,8950,3535
20240221,115200,55574210710,8970,8980,8980,8970,1741
20240221,115100,55558587380,8970,8970,8980,8960,3907
20240221,115000,55523536920,8970,8950,8980,8950,3857
20240221,114900,55488965260,8950,8960,8960,8930,1859
20240221,114800,55472338660,8950,8940,8950,8910,3379
20240221,114700,55442161480,8940,8970,8980,8940,3838
20240221,114600,55407754320,8970,8930,8990,8930,10032
20240221,114500,55317846350,8920,8910,8930,8910,711
20240221,114400,55311502460,8900,8880,8900,8880,2335
20240221,114300,55290739230,8900,8870,8900,8860,1214
20240221,114200,55279959310,8870,8880,8900,8850,4257
20240221,114100,55242225280,8880,8890,8910,8870,4345
20240221,114000,55203620520,8890,8920,8930,8890,5287
20240221,113900,55156550250,8910,8960,8970,8910,5320
20240221,113800,55108986670,8950,8970,8980,8950,4784
20240221,113700,55066091500,8970,8950,8970,8940,4946
20240221,113600,55021783990,8950,8960,8970,8940,3363
20240221,113500,54991673420,8960,8960,8980,8950,9024
20240221,113400,54910763180,8960,8940,8970,8930,8012
20240221,113300,54839017090,8940,8930,8950,8920,4072
20240221,113200,54802618130,8930,8930,8940,8890,4202
20240221,113100,54765134690,8940,8890,8940,8890,6545
20240221,113000,54706842100,8890,8910,8920,8890,1906
20240221,112900,54689866310,8910,8940,8940,8910,4973
20240221,112800,54645501700,8940,8930,8950,8930,4042
20240221,112700,54609356550,8930,8940,8960,8930,5788
20240221,112600,54557571620,8950,8950,8960,8920,6315
20240221,112500,54501068260,8950,8910,8960,8910,5992
20240221,112400,54447485080,8920,8930,8950,8910,7997
20240221,112300,54376044760,8930,8930,8950,8900,13525
20240221,112200,54255312650,8920,8840,8930,8830,10606
20240221,112100,54161018790,8840,8840,8840,8830,1124
20240221,112000,54151092270,8840,8840,8860,8830,2697
20240221,111900,54127247070,8840,8830,8850,8830,984
20240221,111800,54118542120,8840,8820,8840,8790,4101
20240221,111700,54082376650,8800,8790,8820,8790,2626
20240221,111600,54059264550,8790,8850,8860,8790,6096
20240221,111500,54005468030,8860,8840,8860,8830,2410
20240221,111400,53984123210,8840,8810,8850,8800,4569
20240221,111300,53943789140,8810,8790,8830,8780,6378
20240221,111200,53887629200,8790,8810,8810,8780,3668
20240221,111100,53855387840,8810,8830,8830,8800,1062
20240221,111000,53846036210,8830,8790,8830,8770,11204
20240221,110900,53747639360,8780,8810,8810,8780,21977
20240221,110800,53554593150,8810,8840,8850,8800,5733
20240221,110700,53504052620,8840,8840,8850,8830,2520
20240221,110600,53481776540,8840,8840,8840,8830,1382
20240221,110500,53469568050,8840,8840,8840,8830,1822
20240221,110400,53453473560,8830,8820,8850,8820,3947
20240221,110300,53418592890,8810,8790,8820,8780,2885
20240221,110200,53393180850,8790,8790,8790,8780,4226
20240221,110100,53356059000,8790,8810,8840,8780,5444
20240221,110000,53308203500,8810,8770,8850,8770,7997
20240221,105900,53237795420,8770,8780,8810,8770,9086
20240221,105800,53158004820,8780,8850,8850,8780,12738
20240221,105700,53045878670,8850,8810,8860,8810,3729
20240221,105600,53012918870,8800,8910,8910,8800,23008
20240221,105500,52809347840,8900,8950,8950,8900,7569
20240221,105400,52741795340,8940,8970,8980,8940,7419
20240221,105300,52675301300,8970,8990,8990,8950,5440
20240221,105200,52626481760,8990,8930,8990,8930,10211
20240221,105100,52534858890,8930,8900,8950,8890,3938
20240221,105000,52499779830,8900,8950,8960,8900,6505
20240221,104900,52441792330,8950,8970,8980,8930,7118
20240221,104800,52378007750,8980,8960,8980,8960,3010
20240221,104700,52351003290,8970,8950,8980,8950,4762
20240221,104600,52308299770,8960,8960,8970,8940,8059
20240221,104500,52236135070,8970,8900,8970,8890,6680
20240221,104400,52176456770,8900,8890,8900,8870,5003
20240221,104300,52132033170,8880,8920,8950,8880,9070
20240221,104200,52051255170,8950,8960,8980,8920,12339
20240221,104100,51940803640,8950,8960,8970,8940,5451
20240221,104000,51892001360,8940,8980,8980,8930,11388
20240221,103900,51790066750,8980,8950,8990,8930,10057
20240221,103800,51699976350,8940,8880,8970,8880,7839
20240221,103700,51629972470,8880,8910,8910,8870,3924
20240221,103600,51595107120,8900,8900,8930,8890,10460
20240221,103500,51501943920,8900,8860,8900,8850,5596
20240221,103400,51452300860,8860,8900,8900,8860,7319
20240221,103300,51387352130,8900,8920,8920,8870,2691
20240221,103200,51363432290,8920,8910,8930,8860,17462
20240221,103100,51208256840,8910,8930,8940,8900,12773
20240221,103000,51094386740,8940,8970,8980,8930,6184
20240221,102900,51039019350,8970,8970,8990,8970,4470
20240221,102800,50998875500,8970,9020,9030,8940,16695
20240221,102700,50848605590,9030,9040,9040,9010,12775
20240221,102600,50733323060,9040,8960,9040,8960,8165
20240221,102500,50659756400,8960,8960,8980,8930,16458
20240221,102400,50512417590,8950,8990,8990,8950,6692
20240221,102300,50452420560,8970,9030,9040,8950,29348
20240221,102200,50188171720,9030,9060,9060,9010,24591
20240221,102100,49965915540,9060,8990,9070,8980,48991
20240221,102000,49523015590,8990,8950,9000,8950,19468
20240221,101900,49348086480,8950,8940,8980,8900,6243
20240221,101800,49292235590,8930,8950,9010,8910,43976
20240221,101700,48897560710,8950,8880,8960,8870,23790
20240221,101600,48685477770,8870,8870,8890,8860,5757
20240221,101500,48634349430,8880,8880,8890,8840,3352
20240221,101400,48604612750,8890,8910,8910,8840,23595
20240221,101300,48394914500,8900,8850,8910,8840,18923
20240221,101200,48226683790,8850,8880,8890,8830,25998
20240221,101100,47995937490,8890,8770,8890,8770,20371
20240221,101000,47815992540,8770,8790,8790,8770,2428
20240221,100900,47794688180,8760,8790,8810,8760,12389
20240221,100800,47685880270,8800,8800,8810,8780,6923
20240221,100700,47624996450,8800,8750,8800,8730,5751
20240221,100600,47574621550,8750,8730,8770,8720,7976
20240221,100500,47504968450,8720,8740,8750,8720,9904
20240221,100400,47418485390,8740,8740,8750,8720,13687
20240221,100300,47298907920,8750,8760,8770,8720,21189
20240221,100200,47113909000,8760,8810,8820,8760,13413
20240221,100100,46996031610,8800,8850,8860,8800,17937
20240221,100000,46837664780,8840,8790,8890,8790,39405
20240221,095900,46488750750,8800,8790,8830,8770,28874
20240221,095800,46234646390,8780,8730,8790,8730,7738
20240221,095700,46166803790,8740,8760,8760,8720,30378
20240221,095600,45901430810,8770,8790,8800,8750,6821
20240221,095500,45841617480,8750,8780,8820,8740,35156
20240221,095400,45533619160,8780,8750,8780,8720,37566
20240221,095300,45205319000,8740,8780,8780,8740,29756
20240221,095200,44944859910,8770,8820,8840,8770,52721
20240221,095100,44481170680,8830,8900,8900,8820,15591
20240221,095000,44343130210,8900,8890,8910,8840,24582
20240221,094900,44125103000,8900,8900,8900,8870,9389
20240221,094800,44041636230,8900,8850,8900,8800,16514
20240221,094700,43895592820,8840,8870,8870,8800,46679
20240221,094600,43483311200,8870,9000,9000,8800,71228
20240221,094500,42850650110,9000,9020,9020,8980,9902
20240221,094400,42761572910,9000,9030,9070,9000,10191
20240221,094300,42669435390,9040,9000,9040,8950,22202
20240221,094200,42470100500,9000,8970,9070,8970,13297
20240221,094100,42350144620,8970,9070,9070,8950,37860
20240221,094000,42008974580,9070,9060,9080,9050,7548
20240221,093900,41940570450,9050,9110,9120,9050,20765
20240221,093800,41752126570,9120,9110,9140,9100,15864
20240221,093700,41607413580,9110,9070,9130,9060,10819
20240221,093600,41509050650,9060,9150,9150,9060,22546
20240221,093500,41303745180,9150,9080,9150,9060,32781
20240221,093400,41004735380,9060,9110,9110,9030,18087
20240221,093300,40840523610,9110,9070,9140,9060,61964
20240221,093200,40276300350,9070,8980,9090,8940,62187
20240221,093100,39717531500,8980,8980,9020,8970,22286
20240221,093000,39517233140,8970,9050,9050,8970,29073
20240221,092900,39255588800,9030,9040,9070,9020,12689
20240221,092800,39140813620,9040,9070,9070,8990,45614
20240221,092700,38729742420,9060,9080,9090,9050,13042
20240221,092600,38611415580,9090,9100,9150,9050,43713
20240221,092500,38213214940,9100,9080,9150,9070,48588
20240221,092400,37770660260,9080,9060,9110,9050,40503
20240221,092300,37402739540,9060,9030,9060,9000,26400
20240221,092200,37164429400,9030,8970,9050,8950,67500
20240221,092100,36557293860,8960,9120,9120,8940,125829
20240221,092000,35423416460,9120,9050,9140,9050,38543
20240221,091900,35072001750,9090,9110,9130,9030,68176
20240221,091800,34452682090,9110,9190,9200,9100,76216
20240221,091700,33755676300,9180,9190,9260,9170,79362
20240221,091600,33023779130,9200,9190,9240,9140,74085
20240221,091500,32342703070,9190,9180,9250,9080,183383
20240221,091400,30659697210,9190,9290,9300,9150,174622
20240221,091300,29051713660,9290,9330,9490,9280,168400
20240221,091200,27476077500,9350,9670,9670,9220,604650
20240221,091100,21671316050,9670,9670,9670,9670,40717
20240221,091000,21277582660,9670,9670,9670,9670,30824
20240221,090900,20979514580,9670,9670,9670,9670,51661
20240221,090800,20479952710,9670,9670,9670,9670,156782
20240221,090700,18963870770,9670,9670,9670,9670,497342
20240221,090600,14154573630,9440,9440,9440,9440,0
20240221,090500,14154573630,9440,9180,9440,9140,241122
20240221,090400,11908519400,9180,8590,9270,8590,678819
20240221,090300,5833364280,8590,8590,8590,8590,0
20240221,090200,5833364280,8590,8550,8590,8500,18092
20240221,090100,5678174820,8540,8330,8590,8220,358822
20240221,090000,2655610690,8320,7810,8450,7800,325109