stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,210000,2339888030,6100,6100,6100,6100,7525
20240221,205900,2339888030,6100,6100,6100,6100,0
20240221,205800,2339888030,6100,6100,6100,6100,0
20240221,205700,2339888030,6100,6100,6100,6100,0
20240221,205600,2339888030,6100,6100,6100,6100,0
20240221,205500,2339888030,6100,6100,6100,6100,0
20240221,205400,2339888030,6100,6100,6100,6100,0
20240221,205300,2339888030,6100,6100,6100,6100,0
20240221,205200,2339888030,6100,6100,6100,6100,0
20240221,205100,2339888030,6100,6100,6100,6100,0
20240221,205000,2339888030,6100,6100,6100,6100,0
20240221,204900,2339888030,6100,6100,6100,6100,0
20240221,204800,2339888030,6100,6100,6100,6100,0
20240221,204700,2339888030,6100,6100,6100,6100,0
20240221,204600,2339888030,6100,6100,6100,6100,0
20240221,204500,2339888030,6100,6100,6100,6100,0
20240221,204400,2339888030,6100,6100,6100,6100,0
20240221,204300,2339888030,6100,6100,6100,6100,0
20240221,204200,2339888030,6100,6100,6100,6100,0
20240221,204100,2339888030,6100,6100,6100,6100,0
20240221,204000,2339888030,6100,6100,6100,6100,0
20240221,203900,2339888030,6100,6100,6100,6100,0
20240221,203800,2339888030,6100,6100,6100,6100,0
20240221,203700,2339888030,6100,6100,6100,6100,0
20240221,203600,2339888030,6100,6100,6100,6100,0
20240221,203500,2339888030,6100,6100,6100,6100,0
20240221,203400,2339888030,6100,6100,6100,6100,0
20240221,203300,2339888030,6100,6100,6100,6100,0
20240221,203200,2339888030,6100,6100,6100,6100,0
20240221,203100,2339888030,6100,6100,6100,6100,0
20240221,203000,2339888030,6100,6100,6100,6100,7525
20240221,202900,2339888030,6100,6100,6100,6100,0
20240221,202800,2339888030,6100,6100,6100,6100,0
20240221,202700,2339888030,6100,6100,6100,6100,0
20240221,202600,2339888030,6100,6100,6100,6100,0
20240221,202500,2339888030,6100,6100,6100,6100,0
20240221,202400,2339888030,6100,6100,6100,6100,0
20240221,202300,2339888030,6100,6100,6100,6100,0
20240221,202200,2339888030,6100,6100,6100,6100,0
20240221,202100,2339888030,6100,6100,6100,6100,0
20240221,202000,2339888030,6100,6100,6100,6100,0
20240221,201900,2339888030,6100,6100,6100,6100,0
20240221,201800,2339888030,6100,6100,6100,6100,0
20240221,201700,2339888030,6100,6100,6100,6100,0
20240221,201600,2339888030,6100,6100,6100,6100,0
20240221,201500,2339888030,6100,6100,6100,6100,0
20240221,201400,2339888030,6100,6100,6100,6100,0
20240221,201300,2339888030,6100,6100,6100,6100,0
20240221,201200,2339888030,6100,6100,6100,6100,0
20240221,201100,2339888030,6100,6100,6100,6100,0
20240221,201000,2339888030,6100,6100,6100,6100,0
20240221,200900,2339888030,6100,6100,6100,6100,0
20240221,200800,2339888030,6100,6100,6100,6100,0
20240221,200700,2339888030,6100,6100,6100,6100,0
20240221,200600,2339888030,6100,6100,6100,6100,0
20240221,200500,2339888030,6100,6100,6100,6100,0
20240221,200400,2339888030,6100,6100,6100,6100,0
20240221,200300,2339888030,6100,6100,6100,6100,0
20240221,200200,2339888030,6100,6100,6100,6100,0
20240221,200100,2339888030,6100,6100,6100,6100,0
20240221,200000,2339888030,6100,6100,6100,6100,7525
20240221,195900,2339888030,6100,6100,6100,6100,0
20240221,195800,2339888030,6100,6100,6100,6100,0
20240221,195700,2339888030,6100,6100,6100,6100,0
20240221,195600,2339888030,6100,6100,6100,6100,0
20240221,195500,2339888030,6100,6100,6100,6100,0
20240221,195400,2339888030,6100,6100,6100,6100,0
20240221,195300,2339888030,6100,6100,6100,6100,0
20240221,195200,2339888030,6100,6100,6100,6100,0
20240221,195100,2339888030,6100,6100,6100,6100,0
20240221,195000,2339888030,6100,6100,6100,6100,0
20240221,194900,2339888030,6100,6100,6100,6100,0
20240221,194800,2339888030,6100,6100,6100,6100,0
20240221,194700,2339888030,6100,6100,6100,6100,0
20240221,194600,2339888030,6100,6100,6100,6100,0
20240221,194500,2339888030,6100,6100,6100,6100,0
20240221,194400,2339888030,6100,6100,6100,6100,0
20240221,194300,2339888030,6100,6100,6100,6100,0
20240221,194200,2339888030,6100,6100,6100,6100,0
20240221,194100,2339888030,6100,6100,6100,6100,0
20240221,194000,2339888030,6100,6100,6100,6100,0
20240221,193900,2339888030,6100,6100,6100,6100,0
20240221,193800,2339888030,6100,6100,6100,6100,0
20240221,193700,2339888030,6100,6100,6100,6100,0
20240221,193600,2339888030,6100,6100,6100,6100,0
20240221,193500,2339888030,6100,6100,6100,6100,0
20240221,193400,2339888030,6100,6100,6100,6100,0
20240221,193300,2339888030,6100,6100,6100,6100,0
20240221,193200,2339888030,6100,6100,6100,6100,0
20240221,193100,2339888030,6100,6100,6100,6100,0
20240221,193000,2339888030,6100,6100,6100,6100,7525
20240221,192900,2339888030,6100,6100,6100,6100,0
20240221,192800,2339888030,6100,6100,6100,6100,0
20240221,192700,2339888030,6100,6100,6100,6100,0
20240221,192600,2339888030,6100,6100,6100,6100,0
20240221,192500,2339888030,6100,6100,6100,6100,0
20240221,192400,2339888030,6100,6100,6100,6100,0
20240221,192300,2339888030,6100,6100,6100,6100,0
20240221,192200,2339888030,6100,6100,6100,6100,0
20240221,192100,2339888030,6100,6100,6100,6100,0
20240221,192000,2339888030,6100,6100,6100,6100,0
20240221,191900,2339888030,6100,6100,6100,6100,0
20240221,191800,2339888030,6100,6100,6100,6100,0
20240221,191700,2339888030,6100,6100,6100,6100,0
20240221,191600,2339888030,6100,6100,6100,6100,0
20240221,191500,2339888030,6100,6100,6100,6100,0
20240221,191400,2339888030,6100,6100,6100,6100,0
20240221,191300,2339888030,6100,6100,6100,6100,0
20240221,191200,2339888030,6100,6100,6100,6100,0
20240221,191100,2339888030,6100,6100,6100,6100,0
20240221,191000,2339888030,6100,6100,6100,6100,0
20240221,190900,2339888030,6100,6100,6100,6100,0
20240221,190800,2339888030,6100,6100,6100,6100,0
20240221,190700,2339888030,6100,6100,6100,6100,0
20240221,190600,2339888030,6100,6100,6100,6100,0
20240221,190500,2339888030,6100,6100,6100,6100,0
20240221,190400,2339888030,6100,6100,6100,6100,0
20240221,190300,2339888030,6100,6100,6100,6100,0
20240221,190200,2339888030,6100,6100,6100,6100,0
20240221,190100,2339888030,6100,6100,6100,6100,0
20240221,190000,2339888030,6100,6100,6100,6100,7525
20240221,185900,2339888030,6100,6100,6100,6100,0
20240221,185800,2339888030,6100,6100,6100,6100,0
20240221,185700,2339888030,6100,6100,6100,6100,0
20240221,185600,2339888030,6100,6100,6100,6100,0
20240221,185500,2339888030,6100,6100,6100,6100,0
20240221,185400,2339888030,6100,6100,6100,6100,0
20240221,185300,2339888030,6100,6100,6100,6100,0
20240221,185200,2339888030,6100,6100,6100,6100,0
20240221,185100,2339888030,6100,6100,6100,6100,0
20240221,185000,2339888030,6100,6100,6100,6100,0
20240221,184900,2339888030,6100,6100,6100,6100,0
20240221,184800,2339888030,6100,6100,6100,6100,0
20240221,184700,2339888030,6100,6100,6100,6100,0
20240221,184600,2339888030,6100,6100,6100,6100,0
20240221,184500,2339888030,6100,6100,6100,6100,0
20240221,184400,2339888030,6100,6100,6100,6100,0
20240221,184300,2339888030,6100,6100,6100,6100,0
20240221,184200,2339888030,6100,6100,6100,6100,0
20240221,184100,2339888030,6100,6100,6100,6100,0
20240221,184000,2339888030,6100,6100,6100,6100,0
20240221,183900,2339888030,6100,6100,6100,6100,0
20240221,183800,2339888030,6100,6100,6100,6100,0
20240221,183700,2339888030,6100,6100,6100,6100,0
20240221,183600,2339888030,6100,6100,6100,6100,0
20240221,183500,2339888030,6100,6100,6100,6100,0
20240221,183400,2339888030,6100,6100,6100,6100,0
20240221,183300,2339888030,6100,6100,6100,6100,0
20240221,183200,2339888030,6100,6100,6100,6100,0
20240221,183100,2339888030,6100,6100,6100,6100,0
20240221,183000,2339888030,6100,6100,6100,6100,7525
20240221,182900,2339888030,6100,6100,6100,6100,0
20240221,182800,2339888030,6100,6100,6100,6100,0
20240221,182700,2339888030,6100,6100,6100,6100,0
20240221,182600,2339888030,6100,6100,6100,6100,0
20240221,182500,2339888030,6100,6100,6100,6100,0
20240221,182400,2339888030,6100,6100,6100,6100,0
20240221,182300,2339888030,6100,6100,6100,6100,0
20240221,182200,2339888030,6100,6100,6100,6100,0
20240221,182100,2339888030,6100,6100,6100,6100,0
20240221,182000,2339888030,6100,6100,6100,6100,0
20240221,181900,2339888030,6100,6100,6100,6100,0
20240221,181800,2339888030,6100,6100,6100,6100,0
20240221,181700,2339888030,6100,6100,6100,6100,0
20240221,181600,2339888030,6100,6100,6100,6100,0
20240221,181500,2339888030,6100,6100,6100,6100,0
20240221,181400,2339888030,6100,6100,6100,6100,0
20240221,181300,2339888030,6100,6100,6100,6100,0
20240221,181200,2339888030,6100,6100,6100,6100,0
20240221,181100,2339888030,6100,6100,6100,6100,0
20240221,181000,2339888030,6100,6100,6100,6100,0
20240221,180900,2339888030,6100,6100,6100,6100,0
20240221,180800,2339888030,6100,6100,6100,6100,0
20240221,180700,2339888030,6100,6100,6100,6100,0
20240221,180600,2339888030,6100,6100,6100,6100,0
20240221,180500,2339888030,6100,6100,6100,6100,0
20240221,180400,2339888030,6100,6100,6100,6100,0
20240221,180300,2339888030,6100,6100,6100,6100,0
20240221,180200,2339888030,6100,6100,6100,6100,0
20240221,180100,2339888030,6100,6100,6100,6100,0
20240221,180000,2339888030,6100,6100,6100,6100,7525
20240221,175900,2339888030,6100,6100,6100,6100,0
20240221,175800,2339888030,6100,6100,6100,6100,0
20240221,175700,2339888030,6100,6100,6100,6100,0
20240221,175600,2339888030,6100,6100,6100,6100,0
20240221,175500,2339888030,6100,6100,6100,6100,0
20240221,175400,2339888030,6100,6100,6100,6100,0
20240221,175300,2339888030,6100,6100,6100,6100,0
20240221,175200,2339888030,6100,6100,6100,6100,0
20240221,175100,2339888030,6100,6100,6100,6100,0
20240221,175000,2339888030,6100,6100,6100,6100,0
20240221,174900,2339888030,6100,6100,6100,6100,0
20240221,174800,2339888030,6100,6100,6100,6100,0
20240221,174700,2339888030,6100,6100,6100,6100,0
20240221,174600,2339888030,6100,6100,6100,6100,0
20240221,174500,2339888030,6100,6100,6100,6100,0
20240221,174400,2339888030,6100,6100,6100,6100,0
20240221,174300,2339888030,6100,6100,6100,6100,0
20240221,174200,2339888030,6100,6100,6100,6100,0
20240221,174100,2339888030,6100,6100,6100,6100,0
20240221,174000,2339888030,6100,6100,6100,6100,0
20240221,173900,2339888030,6100,6100,6100,6100,0
20240221,173800,2339888030,6100,6100,6100,6100,0
20240221,173700,2339888030,6100,6100,6100,6100,0
20240221,173600,2339888030,6100,6100,6100,6100,0
20240221,173500,2339888030,6100,6100,6100,6100,0
20240221,173400,2339888030,6100,6100,6100,6100,0
20240221,173300,2339888030,6100,6100,6100,6100,0
20240221,173200,2339888030,6100,6100,6100,6100,0
20240221,173100,2339888030,6100,6100,6100,6100,0
20240221,173000,2339888030,6100,6100,6100,6100,7525
20240221,172900,2339888030,6100,6100,6100,6100,0
20240221,172800,2339888030,6100,6100,6100,6100,0
20240221,172700,2339888030,6100,6100,6100,6100,0
20240221,172600,2339888030,6100,6100,6100,6100,0
20240221,172500,2339888030,6100,6100,6100,6100,0
20240221,172400,2339888030,6100,6100,6100,6100,0
20240221,172300,2339888030,6100,6100,6100,6100,0
20240221,172200,2339888030,6100,6100,6100,6100,0
20240221,172100,2339888030,6100,6100,6100,6100,0
20240221,172000,2339888030,6100,6100,6100,6100,0
20240221,171900,2339888030,6100,6100,6100,6100,0
20240221,171800,2339888030,6100,6100,6100,6100,0
20240221,171700,2339888030,6100,6100,6100,6100,0
20240221,171600,2339888030,6100,6100,6100,6100,0
20240221,171500,2339888030,6100,6100,6100,6100,0
20240221,171400,2339888030,6100,6100,6100,6100,0
20240221,171300,2339888030,6100,6100,6100,6100,0
20240221,171200,2339888030,6100,6100,6100,6100,0
20240221,171100,2339888030,6100,6100,6100,6100,0
20240221,171000,2339888030,6100,6100,6100,6100,0
20240221,170900,2339888030,6100,6100,6100,6100,0
20240221,170800,2339888030,6100,6100,6100,6100,0
20240221,170700,2339888030,6100,6100,6100,6100,0
20240221,170600,2339888030,6100,6100,6100,6100,0
20240221,170500,2339888030,6100,6100,6100,6100,0
20240221,170400,2339888030,6100,6100,6100,6100,0
20240221,170300,2339888030,6100,6100,6100,6100,0
20240221,170200,2339888030,6100,6100,6100,6100,0
20240221,170100,2339888030,6100,6100,6100,6100,0
20240221,170000,2339888030,6100,6100,6100,6100,7525
20240221,165900,2339888030,6100,6100,6100,6100,0
20240221,165800,2339888030,6100,6100,6100,6100,0
20240221,165700,2339888030,6100,6100,6100,6100,0
20240221,165600,2339888030,6100,6100,6100,6100,0
20240221,165500,2339888030,6100,6100,6100,6100,0
20240221,165400,2339888030,6100,6100,6100,6100,0
20240221,165300,2339888030,6100,6100,6100,6100,0
20240221,165200,2339888030,6100,6100,6100,6100,0
20240221,165100,2339888030,6100,6100,6100,6100,0
20240221,165000,2339888030,6100,6100,6100,6100,0
20240221,164900,2339888030,6100,6100,6100,6100,0
20240221,164800,2339888030,6100,6100,6100,6100,0
20240221,164700,2339888030,6100,6100,6100,6100,0
20240221,164600,2339888030,6100,6100,6100,6100,0
20240221,164500,2339888030,6100,6100,6100,6100,0
20240221,164400,2339888030,6100,6100,6100,6100,0
20240221,164300,2339888030,6100,6100,6100,6100,0
20240221,164200,2339888030,6100,6100,6100,6100,0
20240221,164100,2339888030,6100,6100,6100,6100,0
20240221,164000,2339888030,6100,6100,6100,6100,0
20240221,163900,2339888030,6100,6100,6100,6100,0
20240221,163800,2339888030,6100,6100,6100,6100,0
20240221,163700,2339888030,6100,6100,6100,6100,0
20240221,163600,2339888030,6100,6100,6100,6100,0
20240221,163500,2339888030,6100,6100,6100,6100,0
20240221,163400,2339888030,6100,6100,6100,6100,0
20240221,163300,2339888030,6100,6100,6100,6100,0
20240221,163200,2339888030,6100,6100,6100,6100,0
20240221,163100,2339888030,6100,6100,6100,6100,0
20240221,163000,2339888030,6100,6100,6100,6100,7525
20240221,162900,2339888030,6100,6100,6100,6100,0
20240221,162800,2339888030,6100,6100,6100,6100,0
20240221,162700,2339888030,6100,6100,6100,6100,0
20240221,162600,2339888030,6100,6100,6100,6100,0
20240221,162500,2339888030,6100,6100,6100,6100,0
20240221,162400,2339888030,6100,6100,6100,6100,0
20240221,162300,2339888030,6100,6100,6100,6100,0
20240221,162200,2339888030,6100,6100,6100,6100,0
20240221,162100,2339888030,6100,6100,6100,6100,0
20240221,162000,2339888030,6100,6100,6100,6100,0
20240221,161900,2339888030,6100,6100,6100,6100,0
20240221,161800,2339888030,6100,6100,6100,6100,0
20240221,161700,2339888030,6100,6100,6100,6100,0
20240221,161600,2339888030,6100,6100,6100,6100,0
20240221,161500,2339888030,6100,6100,6100,6100,0
20240221,161400,2339888030,6100,6100,6100,6100,0
20240221,161300,2339888030,6100,6100,6100,6100,0
20240221,161200,2339888030,6100,6100,6100,6100,0
20240221,161100,2339888030,6100,6100,6100,6100,0
20240221,161000,2339888030,6100,6100,6100,6100,0
20240221,160900,2339888030,6100,6100,6100,6100,0
20240221,160800,2339888030,6100,6100,6100,6100,0
20240221,160700,2339888030,6100,6100,6100,6100,0
20240221,160600,2339888030,6100,6100,6100,6100,0
20240221,160500,2339888030,6100,6100,6100,6100,0
20240221,160400,2339888030,6100,6100,6100,6100,0
20240221,160300,2339888030,6100,6100,6100,6100,0
20240221,160200,2339888030,6100,6100,6100,6100,0
20240221,160100,2339888030,6100,6100,6100,6100,0
20240221,160000,2339888030,6100,6100,6100,6100,7525
20240221,155900,2339888030,6100,6100,6100,6100,0
20240221,155800,2339888030,6100,6100,6100,6100,0
20240221,155700,2339888030,6100,6100,6100,6100,0
20240221,155600,2339888030,6100,6100,6100,6100,0
20240221,155500,2339888030,6100,6100,6100,6100,0
20240221,155400,2339888030,6100,6100,6100,6100,0
20240221,155300,2339888030,6100,6100,6100,6100,0
20240221,155200,2339888030,6100,6100,6100,6100,0
20240221,155100,2339888030,6100,6100,6100,6100,0
20240221,155000,2339888030,6100,6100,6100,6100,0
20240221,154900,2339888030,6100,6100,6100,6100,0
20240221,154800,2339888030,6100,6100,6100,6100,0
20240221,154700,2339888030,6100,6100,6100,6100,0
20240221,154600,2339888030,6100,6100,6100,6100,0
20240221,154500,2339888030,6100,6100,6100,6100,0
20240221,154400,2339888030,6100,6100,6100,6100,0
20240221,154300,2339888030,6100,6100,6100,6100,0
20240221,154200,2339888030,6100,6100,6100,6100,0
20240221,154100,2339888030,6100,6100,6100,6100,0
20240221,154000,2339888030,6100,6100,6100,6100,0
20240221,153900,2339888030,6100,6100,6100,6100,0
20240221,153800,2339888030,6100,6100,6100,6100,0
20240221,153700,2339888030,6100,6100,6100,6100,0
20240221,153600,2339888030,6100,6100,6100,6100,0
20240221,153500,2339888030,6100,6100,6100,6100,0
20240221,153400,2339888030,6100,6100,6100,6100,0
20240221,153300,2339888030,6100,6100,6100,6100,0
20240221,153200,2339888030,6100,6100,6100,6100,0
20240221,153100,2339888030,6100,6100,6100,6100,0
20240221,153000,2339888030,6100,6100,6100,6100,15050
20240221,152900,2293985530,6110,6110,6110,6110,0
20240221,152800,2293985530,6110,6110,6110,6110,0
20240221,152700,2293985530,6110,6110,6110,6110,0
20240221,152600,2293985530,6110,6110,6110,6110,0
20240221,152500,2293985530,6110,6110,6110,6110,0
20240221,152400,2293985530,6110,6110,6110,6110,0
20240221,152300,2293985530,6110,6110,6110,6110,0
20240221,152200,2293985530,6110,6110,6110,6110,0
20240221,152100,2293985530,6110,6110,6110,6110,0
20240221,152000,2293985530,6110,6110,6110,6110,0
20240221,151900,2293985530,6110,6100,6110,6090,1678
20240221,151800,2283757360,6100,6110,6120,6100,1136
20240221,151700,2276827020,6120,6120,6120,6100,517
20240221,151600,2273663000,6130,6130,6130,6100,25
20240221,151500,2273510350,6130,6100,6130,6090,4144
20240221,151400,2248265500,6140,6120,6140,6090,4146
20240221,151300,2222969600,6150,6140,6150,6120,6446
20240221,151200,2183505520,6140,6110,6140,6110,1629
20240221,151100,2173508650,6110,6140,6140,6110,1452
20240221,151000,2164616080,6150,6140,6150,6140,146
20240221,150900,2163719600,6140,6110,6150,6110,6232
20240221,150800,2125522800,6090,6110,6110,6090,572
20240221,150700,2122037640,6090,6120,6120,6090,1064
20240221,150600,2115548880,6090,6120,6120,6090,7959
20240221,150500,2066971040,6130,6130,6130,6120,635
20240221,150400,2063083000,6120,6120,6120,6110,2932
20240221,150300,2045139210,6120,6110,6120,6110,86
20240221,150200,2044613260,6110,6110,6110,6100,631
20240221,150100,2040760060,6110,6110,6120,6110,87
20240221,150000,2040228200,6100,6110,6110,6100,4829
20240221,145900,2010765960,6110,6110,6120,6100,876
20240221,145800,2005420100,6110,6110,6110,6110,1427
20240221,145700,1996701130,6110,6110,6110,6110,1507
20240221,145600,1987493360,6110,6130,6130,6110,2505
20240221,145500,1972177680,6120,6120,6120,6110,943
20240221,145400,1966411120,6110,6110,6120,6100,598
20240221,145300,1962757760,6120,6120,6120,6120,343
20240221,145200,1960658600,6120,6110,6120,6110,625
20240221,145100,1956838260,6120,6130,6130,6120,264
20240221,145000,1955222370,6130,6110,6130,6110,107
20240221,144900,1954568460,6110,6120,6130,6100,550
20240221,144800,1951207570,6120,6110,6120,6100,1175
20240221,144700,1944019970,6120,6110,6120,6110,24
20240221,144600,1943873290,6110,6110,6120,6110,1985
20240221,144500,1931743260,6110,6120,6130,6100,3953
20240221,144400,1907580190,6120,6130,6130,6120,10058
20240221,144300,1846020540,6130,6130,6140,6120,2137
20240221,144200,1832930230,6130,6130,6140,6130,3223
20240221,144100,1813170200,6140,6140,6150,6140,1054
20240221,144000,1806698630,6140,6150,6150,6140,330
20240221,143900,1804670230,6150,6150,6160,6140,555
20240221,143800,1801261950,6160,6170,6170,6150,5182
20240221,143700,1769384100,6170,6160,6170,6160,433
20240221,143600,1766716740,6160,6160,6160,6160,97
20240221,143500,1766119220,6160,6160,6160,6160,315
20240221,143400,1764178820,6150,6150,6150,6150,1727
20240221,143300,1753557770,6150,6160,6160,6150,327
20240221,143200,1751544510,6160,6160,6160,6160,646
20240221,143100,1747565150,6170,6160,6170,6160,202
20240221,143000,1746320800,6160,6160,6160,6150,1419
20240221,142900,1737588400,6160,6160,6160,6160,166
20240221,142800,1736565840,6170,6170,6170,6160,1398
20240221,142700,1727953650,6170,6170,6170,6160,253
20240221,142600,1726394640,6170,6170,6170,6170,48
20240221,142500,1726098480,6170,6160,6170,6160,761
20240221,142400,1721403910,6170,6180,6180,6170,1833
20240221,142300,1710081180,6180,6190,6190,6180,2200
20240221,142200,1696475300,6190,6220,6220,6190,1117
20240221,142100,1689560590,6200,6200,6220,6200,623
20240221,142000,1685697790,6220,6220,6220,6200,4895
20240221,141900,1655270890,6210,6210,6210,6210,154
20240221,141800,1654314550,6210,6210,6210,6210,242
20240221,141700,1652811730,6220,6220,6220,6220,500
20240221,141600,1649701730,6220,6220,6220,6220,0
20240221,141500,1649701730,6220,6220,6230,6220,562
20240221,141400,1646206040,6220,6220,6220,6220,78
20240221,141300,1645720880,6220,6220,6220,6220,0
20240221,141200,1645720880,6220,6220,6220,6210,2399
20240221,141100,1630807140,6220,6220,6220,6220,1
20240221,141000,1630800920,6220,6210,6220,6210,2
20240221,140900,1630788490,6220,6220,6220,6220,339
20240221,140800,1628679910,6220,6230,6230,6220,1361
20240221,140700,1620213460,6230,6220,6230,6220,1417
20240221,140600,1611393020,6220,6210,6220,6210,325
20240221,140500,1609373160,6210,6210,6210,6210,104
20240221,140400,1608727320,6210,6210,6210,6210,490
20240221,140300,1605684420,6200,6200,6200,6200,101
20240221,140200,1605058220,6200,6210,6210,6200,48
20240221,140100,1604760240,6210,6190,6210,6190,789
20240221,140000,1599873210,6200,6200,6200,6200,538
20240221,135900,1596537610,6200,6210,6210,6200,101
20240221,135800,1595910610,6210,6200,6210,6200,292
20240221,135700,1594100000,6200,6200,6200,6190,966
20240221,135600,1588112970,6190,6220,6220,6190,165
20240221,135500,1587088620,6220,6220,6220,6220,0
20240221,135400,1587088620,6220,6200,6230,6200,1840
20240221,135300,1575640050,6210,6210,6210,6200,449
20240221,135200,1572856120,6210,6200,6210,6200,262
20240221,135100,1571231560,6200,6200,6200,6190,296
20240221,135000,1569396610,6190,6190,6190,6180,9
20240221,134900,1569340950,6190,6190,6190,6190,100
20240221,134800,1568721950,6190,6190,6190,6190,33
20240221,134700,1568517680,6190,6190,6190,6190,2
20240221,134600,1568505300,6190,6190,6190,6190,115
20240221,134500,1567793450,6190,6180,6190,6180,999
20240221,134400,1561615680,6190,6190,6190,6190,1
20240221,134300,1561609490,6180,6190,6190,6180,101
20240221,134200,1560984310,6180,6190,6200,6180,43
20240221,134100,1560718140,6190,6190,6190,6180,455
20240221,134000,1557905850,6190,6190,6190,6190,0
20240221,133900,1557905850,6190,6190,6190,6180,105
20240221,133800,1557256400,6190,6190,6190,6190,1137
20240221,133700,1550218370,6190,6200,6200,6190,795
20240221,133600,1545294360,6210,6210,6210,6210,1
20240221,133500,1545288150,6200,6210,6210,6200,731
20240221,133400,1540754800,6210,6210,6220,6200,567
20240221,133300,1537237650,6200,6200,6200,6200,44
20240221,133200,1536964850,6200,6210,6210,6200,383
20240221,133100,1534590230,6210,6210,6210,6210,36
20240221,133000,1534366670,6210,6210,6220,6210,1002
20240221,132900,1528144190,6210,6190,6210,6190,2095
20240221,132800,1515157000,6190,6180,6190,6180,461
20240221,132700,1512305020,6180,6180,6180,6180,50
20240221,132600,1511996020,6180,6180,6180,6180,350
20240221,132500,1509833020,6180,6180,6180,6180,10
20240221,132400,1509771220,6180,6180,6180,6180,12
20240221,132300,1509697060,6180,6190,6190,6180,120
20240221,132200,1508955360,6190,6190,6190,6190,0
20240221,132100,1508955360,6190,6170,6190,6170,2137
20240221,132000,1495744890,6170,6170,6170,6170,235
20240221,131900,1494294940,6170,6170,6170,6170,25
20240221,131800,1494140690,6160,6160,6160,6160,89
20240221,131700,1493592450,6170,6160,6170,6160,23
20240221,131600,1493450620,6160,6160,6160,6160,0
20240221,131500,1493450620,6160,6160,6160,6160,220
20240221,131400,1492095420,6160,6160,6160,6160,1
20240221,131300,1492089260,6150,6160,6160,6150,2181
20240221,131200,1478674000,6170,6160,6170,6160,443
20240221,131100,1475944760,6160,6160,6160,6160,676
20240221,131000,1471780600,6160,6170,6170,6160,569
20240221,130900,1468271900,6170,6170,6170,6160,778
20240221,130800,1463472940,6170,6160,6170,6160,663
20240221,130700,1459388130,6170,6170,6170,6170,198
20240221,130600,1458166470,6170,6170,6170,6170,106
20240221,130500,1457512450,6170,6170,6170,6170,694
20240221,130400,1453230470,6170,6170,6170,6170,0
20240221,130300,1453230470,6170,6170,6170,6170,843
20240221,130200,1448029160,6170,6170,6170,6170,52
20240221,130100,1447708320,6170,6180,6180,6170,155
20240221,130000,1446751770,6180,6160,6180,6160,61
20240221,125900,1446375790,6160,6180,6180,6160,508
20240221,125800,1443243290,6180,6180,6180,6180,257
20240221,125700,1441655030,6190,6190,6190,6190,1
20240221,125600,1441648840,6180,6160,6180,6160,2227
20240221,125500,1427891340,6160,6160,6160,6160,256
20240221,125400,1426314380,6180,6180,6180,6180,3
20240221,125300,1426295840,6160,6160,6160,6160,300
20240221,125200,1424447840,6160,6180,6180,6160,82
20240221,125100,1423941100,6180,6180,6180,6180,3
20240221,125000,1423922560,6160,6160,6160,6150,1770
20240221,124900,1413032560,6160,6160,6160,6160,470
20240221,124800,1410137360,6160,6160,6160,6160,60
20240221,124700,1409767760,6160,6180,6180,6160,691
20240221,124600,1405510940,6180,6180,6180,6180,0
20240221,124500,1405510940,6180,6190,6190,6180,47
20240221,124400,1405220110,6190,6190,6190,6190,3
20240221,124300,1405201540,6160,6160,6160,6160,0
20240221,124200,1405201540,6160,6190,6190,6160,3974
20240221,124100,1380718270,6190,6190,6190,6190,0
20240221,124000,1380718270,6190,6190,6190,6190,4
20240221,123900,1380693510,6160,6170,6170,6160,502
20240221,123800,1377600050,6160,6180,6190,6160,1750
20240221,123700,1366783560,6180,6180,6180,6180,1
20240221,123600,1366777380,6170,6170,6170,6170,668
20240221,123500,1362655820,6160,6170,6170,6160,20
20240221,123400,1362532520,6170,6160,6170,6160,1073
20240221,123300,1355922740,6160,6160,6160,6160,96
20240221,123200,1355331380,6160,6160,6160,6160,540
20240221,123100,1352004980,6170,6160,6170,6160,409
20240221,123000,1349483920,6160,6150,6160,6150,101
20240221,122900,1348862760,6150,6150,6150,6150,81
20240221,122800,1348364610,6150,6150,6150,6150,100
20240221,122700,1347749610,6150,6150,6150,6150,176
20240221,122600,1346667210,6150,6150,6160,6150,1610
20240221,122500,1336765690,6150,6150,6150,6150,611
20240221,122400,1333008040,6150,6130,6150,6130,1185
20240221,122300,1325729490,6130,6130,6130,6130,134
20240221,122200,1324908070,6140,6150,6150,6140,3619
20240221,122100,1302670830,6150,6150,6160,6150,47
20240221,122000,1302381660,6150,6150,6150,6150,26
20240221,121900,1302221760,6160,6150,6160,6150,43
20240221,121800,1301957110,6150,6160,6160,6150,99
20240221,121700,1301347920,6160,6160,6160,6150,541
20240221,121600,1298018560,6150,6150,6150,6150,212
20240221,121500,1296714760,6150,6160,6160,6150,83
20240221,121400,1296204300,6160,6160,6160,6160,13
20240221,121300,1296124220,6160,6160,6160,6150,90
20240221,121200,1295569950,6160,6160,6170,6160,91
20240221,121100,1295008600,6160,6160,6160,6160,0
20240221,121000,1295008600,6160,6160,6160,6160,0
20240221,120900,1295008600,6160,6160,6160,6160,25
20240221,120800,1294854600,6160,6160,6160,6150,84
20240221,120700,1294337660,6160,6160,6160,6160,6
20240221,120600,1294300700,6150,6160,6170,6150,445
20240221,120500,1291563770,6160,6160,6160,6160,66
20240221,120400,1291157210,6160,6160,6160,6160,8
20240221,120300,1291107930,6150,6150,6150,6150,26
20240221,120200,1290948030,6150,6150,6150,6150,400
20240221,120100,1288488030,6150,6150,6150,6140,2577
20240221,120000,1272639490,6160,6170,6170,6160,1411
20240221,115900,1263947720,6160,6160,6170,6160,104
20240221,115800,1263306100,6170,6160,6170,6160,116
20240221,115700,1262591530,6170,6160,6170,6150,377
20240221,115600,1260272910,6160,6160,6160,6160,621
20240221,115500,1256447550,6150,6150,6150,6150,102
20240221,115400,1255820250,6150,6150,6150,6150,200
20240221,115300,1254590250,6160,6160,6160,6160,80
20240221,115200,1254097450,6160,6160,6160,6160,28
20240221,115100,1253924970,6150,6150,6150,6150,9
20240221,115000,1253869620,6150,6150,6150,6150,672
20240221,114900,1249736820,6150,6150,6150,6140,797
20240221,114800,1244839090,6160,6160,6160,6160,0
20240221,114700,1244839090,6160,6160,6160,6160,1
20240221,114600,1244832930,6140,6140,6140,6140,1112
20240221,114500,1238005250,6160,6160,6160,6160,0
20240221,114400,1238005250,6160,6160,6160,6140,38
20240221,114300,1237771190,6160,6140,6160,6130,64
20240221,114200,1237378400,6130,6130,6140,6130,40
20240221,114100,1237133140,6130,6140,6140,6130,3042
20240221,114000,1218460610,6150,6150,6150,6140,205
20240221,113900,1217200180,6150,6150,6150,6150,69
20240221,113800,1216775830,6160,6160,6160,6160,500
20240221,113700,1213695830,6160,6160,6160,6160,24
20240221,113600,1213547990,6150,6140,6150,6140,1150
20240221,113500,1206476800,6150,6150,6150,6150,26
20240221,113400,1206316900,6150,6150,6150,6140,120
20240221,113300,1205580080,6150,6150,6150,6150,6
20240221,113200,1205543180,6150,6150,6150,6140,313
20240221,113100,1203621230,6140,6150,6150,6140,12
20240221,113000,1203547440,6130,6130,6130,6130,49
20240221,112900,1203247070,6130,6130,6130,6130,677
20240221,112800,1199097060,6160,6150,6160,6150,32
20240221,112700,1198900250,6160,6140,6160,6120,4928
20240221,112600,1168705640,6160,6150,6160,6130,1415
20240221,112500,1160013600,6150,6160,6160,6150,47
20240221,112400,1159724540,6150,6150,6150,6150,0
20240221,112300,1159724540,6150,6150,6150,6150,32
20240221,112200,1159527740,6140,6140,6140,6140,341
20240221,112100,1157434000,6150,6140,6150,6140,58
20240221,112000,1157077620,6150,6150,6160,6150,153
20240221,111900,1156136660,6140,6140,6150,6140,743
20240221,111800,1151574610,6140,6140,6140,6140,126
20240221,111700,1150800970,6140,6140,6160,6130,1699
20240221,111600,1140371040,6160,6150,6160,6140,1717
20240221,111500,1129817230,6160,6150,6160,6150,29
20240221,111400,1129638860,6150,6150,6160,6150,613
20240221,111300,1125868900,6150,6150,6160,6150,170
20240221,111200,1124823360,6160,6160,6160,6130,3204
20240221,111100,1105161550,6150,6150,6150,6150,802
20240221,111000,1100229250,6160,6140,6160,6140,513
20240221,110900,1097078410,6140,6150,6150,6140,334
20240221,110800,1095027360,6150,6160,6160,6140,5459
20240221,110700,1061475210,6150,6150,6170,6150,187
20240221,110600,1060324860,6170,6160,6170,6150,310
20240221,110500,1058416260,6160,6160,6160,6160,900
20240221,110400,1052872260,6160,6160,6170,6160,1318
20240221,110300,1044753370,6160,6160,6160,6160,8
20240221,110200,1044704090,6160,6160,6160,6160,25
20240221,110100,1044550090,6170,6170,6170,6160,160
20240221,110000,1043564100,6170,6160,6170,6160,86
20240221,105900,1043033670,6160,6150,6160,6140,351
20240221,105800,1040876630,6150,6150,6150,6150,189
20240221,105700,1039714280,6150,6150,6150,6150,3188
20240221,105600,1020108080,6160,6160,6160,6160,127
20240221,105500,1019325760,6160,6160,6160,6160,73
20240221,105400,1018876080,6150,6160,6160,6150,64
20240221,105300,1018481860,6150,6150,6150,6150,102
20240221,105200,1017854560,6150,6150,6150,6150,315
20240221,105100,1015917310,6160,6150,6160,6140,454
20240221,105000,1013128960,6140,6160,6160,6140,5520
20240221,104900,979171910,6160,6160,6170,6160,1558
20240221,104800,969574520,6170,6160,6170,6150,1348
20240221,104700,961270840,6180,6160,6180,6160,1161
20240221,104600,954118960,6170,6160,6170,6160,367
20240221,104500,951857370,6170,6160,6170,6160,1003
20240221,104400,945678880,6170,6170,6170,6160,848
20240221,104300,940447720,6170,6170,6170,6170,67
20240221,104200,940034330,6170,6170,6180,6170,1243
20240221,104100,932364940,6170,6160,6170,6150,1390
20240221,104000,923796760,6150,6160,6160,6150,63
20240221,103900,923409180,6150,6150,6150,6150,34
20240221,103800,923200080,6150,6160,6160,6140,428
20240221,103700,920571150,6150,6150,6150,6150,182
20240221,103600,919451850,6140,6140,6140,6140,0
20240221,103500,919451850,6140,6150,6150,6140,1426
20240221,103400,910688780,6150,6150,6150,6150,37
20240221,103300,910461230,6150,6140,6150,6140,161
20240221,103200,909471130,6150,6150,6150,6140,331
20240221,103100,907436490,6150,6150,6150,6150,51
20240221,103000,907122840,6150,6150,6150,6140,782
20240221,102900,902320180,6150,6150,6160,6130,45
20240221,102800,902043620,6150,6150,6150,6150,353
20240221,102700,899872670,6130,6160,6160,6130,3404
20240221,102600,878996630,6160,6160,6160,6160,11
20240221,102500,878928870,6170,6150,6170,6140,468
20240221,102400,876055180,6140,6150,6150,6130,600
20240221,102300,872372580,6130,6150,6150,6130,911
20240221,102200,866772720,6130,6140,6140,6130,5768
20240221,102100,831406460,6140,6160,6160,6140,1319
20240221,102000,823304810,6150,6160,6160,6150,148
20240221,101900,822394070,6150,6170,6170,6150,1189
20240221,101800,815080820,6150,6150,6150,6150,997
20240221,101700,808949270,6140,6150,6150,6140,1954
20240221,101600,796938290,6170,6160,6170,6140,8202
20240221,101500,746529150,6170,6170,6170,6160,286
20240221,101400,744766860,6170,6170,6170,6170,501
20240221,101300,741675690,6170,6170,6170,6170,112
20240221,101200,740984650,6190,6190,6190,6190,0
20240221,101100,740984650,6190,6170,6190,6170,305
20240221,101000,739098670,6150,6160,6160,6140,6239
20240221,100900,700715250,6170,6180,6190,6170,563
20240221,100800,697239520,6180,6170,6180,6160,985
20240221,100700,691166600,6160,6160,6170,6160,2266
20240221,100600,677208010,6160,6170,6170,6160,83
20240221,100500,676695950,6170,6180,6180,6160,1855
20240221,100400,665252600,6180,6180,6180,6180,54
20240221,100300,664918880,6180,6200,6200,6180,555
20240221,100200,661487890,6200,6200,6200,6200,255
20240221,100100,659906890,6180,6180,6180,6170,719
20240221,100000,655468400,6180,6180,6180,6180,264
20240221,095900,653836880,6180,6190,6190,6180,1687
20240221,095800,643410300,6180,6190,6190,6180,420
20240221,095700,640811090,6200,6190,6200,6190,11
20240221,095600,640742950,6190,6190,6190,6190,0
20240221,095500,640742950,6190,6190,6200,6190,640
20240221,095400,636780120,6190,6190,6190,6180,1134
20240221,095300,629762430,6190,6180,6190,6180,278
20240221,095200,628043910,6180,6180,6200,6170,3216
20240221,095100,608185030,6170,6190,6190,6170,1999
20240221,095000,595833530,6190,6200,6200,6190,394
20240221,094900,593394610,6200,6200,6200,6200,7
20240221,094800,593351210,6200,6190,6220,6190,551
20240221,094700,589931220,6190,6210,6210,6190,42
20240221,094600,589671210,6180,6190,6220,6180,1081
20240221,094500,582986770,6200,6200,6200,6200,37
20240221,094400,582757370,6200,6200,6210,6190,1297
20240221,094300,574716840,6200,6170,6200,6170,3152
20240221,094200,555191780,6170,6180,6180,6160,391
20240221,094100,552780010,6190,6170,6190,6170,3433
20240221,094000,531598240,6170,6210,6210,6170,2977
20240221,093900,513210710,6190,6210,6210,6190,1659
20240221,093800,502941380,6190,6220,6220,6190,488
20240221,093700,499918530,6220,6220,6220,6190,2390
20240221,093600,485108920,6220,6240,6240,6200,909
20240221,093500,479464830,6220,6240,6240,6220,740
20240221,093400,474861410,6240,6220,6240,6210,890
20240221,093300,469322110,6220,6220,6220,6220,85
20240221,093200,468793410,6220,6220,6240,6210,1080
20240221,093100,462083150,6230,6230,6240,6230,369
20240221,093000,459781400,6240,6240,6260,6240,1981
20240221,092900,447417650,6240,6210,6240,6210,1582
20240221,092800,437563850,6220,6220,6220,6210,643
20240221,092700,433567870,6220,6220,6230,6220,497
20240221,092600,430473900,6220,6190,6220,6180,2083
20240221,092500,417569790,6200,6190,6210,6180,5696
20240221,092400,382300720,6200,6210,6210,6190,1034
20240221,092300,375894890,6190,6200,6210,6190,1681
20240221,092200,365475910,6220,6220,6240,6210,860
20240221,092100,360127050,6240,6210,6240,6210,647
20240221,092000,356107930,6210,6220,6220,6210,782
20240221,091900,351250450,6230,6230,6230,6230,194
20240221,091800,350041830,6240,6220,6240,6220,156
20240221,091700,349068940,6230,6240,6250,6220,172
20240221,091600,347997040,6240,6230,6250,6210,1812
20240221,091500,336707540,6230,6230,6240,6200,2118
20240221,091400,323543800,6240,6240,6240,6230,1475
20240221,091300,314344410,6240,6250,6260,6240,1201
20240221,091200,306841030,6250,6270,6270,6250,2723
20240221,091100,289811580,6270,6250,6270,6250,431
20240221,091000,287112430,6270,6280,6280,6250,2374
20240221,090900,272269300,6260,6320,6350,6260,3687
20240221,090800,249032240,6330,6310,6350,6300,6136
20240221,090700,210180530,6320,6300,6320,6280,3332
20240221,090600,189175560,6300,6290,6310,6270,3290
20240221,090500,168482430,6290,6250,6300,6250,6193
20240221,090400,129659500,6250,6240,6260,6210,2488
20240221,090300,114103270,6250,6180,6250,6180,5522
20240221,090200,79763940,6170,6170,6200,6170,1378
20240221,090100,71257820,6160,6160,6210,6150,2143
20240221,090000,58073570,6190,6220,6220,6150,9375