stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,211400,5680454100,6090,6090,6090,6090,14037
20240214,211300,5680454100,6090,6090,6090,6090,0
20240214,211200,5680454100,6090,6090,6090,6090,0
20240214,211100,5680454100,6090,6090,6090,6090,0
20240214,211000,5680454100,6090,6090,6090,6090,0
20240214,210900,5680454100,6090,6090,6090,6090,0
20240214,210800,5680454100,6090,6090,6090,6090,0
20240214,210700,5680454100,6090,6090,6090,6090,0
20240214,210600,5680454100,6090,6090,6090,6090,0
20240214,210500,5680454100,6090,6090,6090,6090,0
20240214,210400,5680454100,6090,6090,6090,6090,0
20240214,210300,5680454100,6090,6090,6090,6090,0
20240214,210200,5680454100,6090,6090,6090,6090,0
20240214,210100,5680454100,6090,6090,6090,6090,0
20240214,210000,5680454100,6090,6090,6090,6090,0
20240214,205900,5680454100,6090,6090,6090,6090,0
20240214,205800,5680454100,6090,6090,6090,6090,0
20240214,205700,5680454100,6090,6090,6090,6090,0
20240214,205600,5680454100,6090,6090,6090,6090,0
20240214,205500,5680454100,6090,6090,6090,6090,0
20240214,205400,5680454100,6090,6090,6090,6090,0
20240214,205300,5680454100,6090,6090,6090,6090,0
20240214,205200,5680454100,6090,6090,6090,6090,0
20240214,205100,5680454100,6090,6090,6090,6090,0
20240214,205000,5680454100,6090,6090,6090,6090,0
20240214,204900,5680454100,6090,6090,6090,6090,0
20240214,204800,5680454100,6090,6090,6090,6090,0
20240214,204700,5680454100,6090,6090,6090,6090,0
20240214,204600,5680454100,6090,6090,6090,6090,0
20240214,204500,5680454100,6090,6090,6090,6090,0
20240214,204400,5680454100,6090,6090,6090,6090,14037
20240214,204300,5680454100,6090,6090,6090,6090,0
20240214,204200,5680454100,6090,6090,6090,6090,0
20240214,204100,5680454100,6090,6090,6090,6090,0
20240214,204000,5680454100,6090,6090,6090,6090,0
20240214,203900,5680454100,6090,6090,6090,6090,0
20240214,203800,5680454100,6090,6090,6090,6090,0
20240214,203700,5680454100,6090,6090,6090,6090,0
20240214,203600,5680454100,6090,6090,6090,6090,0
20240214,203500,5680454100,6090,6090,6090,6090,0
20240214,203400,5680454100,6090,6090,6090,6090,0
20240214,203300,5680454100,6090,6090,6090,6090,0
20240214,203200,5680454100,6090,6090,6090,6090,0
20240214,203100,5680454100,6090,6090,6090,6090,0
20240214,203000,5680454100,6090,6090,6090,6090,0
20240214,202900,5680454100,6090,6090,6090,6090,0
20240214,202800,5680454100,6090,6090,6090,6090,0
20240214,202700,5680454100,6090,6090,6090,6090,0
20240214,202600,5680454100,6090,6090,6090,6090,0
20240214,202500,5680454100,6090,6090,6090,6090,0
20240214,202400,5680454100,6090,6090,6090,6090,0
20240214,202300,5680454100,6090,6090,6090,6090,0
20240214,202200,5680454100,6090,6090,6090,6090,0
20240214,202100,5680454100,6090,6090,6090,6090,0
20240214,202000,5680454100,6090,6090,6090,6090,0
20240214,201900,5680454100,6090,6090,6090,6090,0
20240214,201800,5680454100,6090,6090,6090,6090,0
20240214,201700,5680454100,6090,6090,6090,6090,0
20240214,201600,5680454100,6090,6090,6090,6090,0
20240214,201500,5680454100,6090,6090,6090,6090,0
20240214,201400,5680454100,6090,6090,6090,6090,14037
20240214,201300,5680454100,6090,6090,6090,6090,0
20240214,201200,5680454100,6090,6090,6090,6090,0
20240214,201100,5680454100,6090,6090,6090,6090,0
20240214,201000,5680454100,6090,6090,6090,6090,0
20240214,200900,5680454100,6090,6090,6090,6090,0
20240214,200800,5680454100,6090,6090,6090,6090,0
20240214,200700,5680454100,6090,6090,6090,6090,0
20240214,200600,5680454100,6090,6090,6090,6090,0
20240214,200500,5680454100,6090,6090,6090,6090,0
20240214,200400,5680454100,6090,6090,6090,6090,0
20240214,200300,5680454100,6090,6090,6090,6090,0
20240214,200200,5680454100,6090,6090,6090,6090,0
20240214,200100,5680454100,6090,6090,6090,6090,0
20240214,200000,5680454100,6090,6090,6090,6090,0
20240214,195900,5680454100,6090,6090,6090,6090,0
20240214,195800,5680454100,6090,6090,6090,6090,0
20240214,195700,5680454100,6090,6090,6090,6090,0
20240214,195600,5680454100,6090,6090,6090,6090,0
20240214,195500,5680454100,6090,6090,6090,6090,0
20240214,195400,5680454100,6090,6090,6090,6090,0
20240214,195300,5680454100,6090,6090,6090,6090,0
20240214,195200,5680454100,6090,6090,6090,6090,0
20240214,195100,5680454100,6090,6090,6090,6090,0
20240214,195000,5680454100,6090,6090,6090,6090,0
20240214,194900,5680454100,6090,6090,6090,6090,0
20240214,194800,5680454100,6090,6090,6090,6090,0
20240214,194700,5680454100,6090,6090,6090,6090,0
20240214,194600,5680454100,6090,6090,6090,6090,0
20240214,194500,5680454100,6090,6090,6090,6090,0
20240214,194400,5680454100,6090,6090,6090,6090,14037
20240214,194300,5680454100,6090,6090,6090,6090,0
20240214,194200,5680454100,6090,6090,6090,6090,0
20240214,194100,5680454100,6090,6090,6090,6090,0
20240214,194000,5680454100,6090,6090,6090,6090,0
20240214,193900,5680454100,6090,6090,6090,6090,0
20240214,193800,5680454100,6090,6090,6090,6090,0
20240214,193700,5680454100,6090,6090,6090,6090,0
20240214,193600,5680454100,6090,6090,6090,6090,0
20240214,193500,5680454100,6090,6090,6090,6090,0
20240214,193400,5680454100,6090,6090,6090,6090,0
20240214,193300,5680454100,6090,6090,6090,6090,0
20240214,193200,5680454100,6090,6090,6090,6090,0
20240214,193100,5680454100,6090,6090,6090,6090,0
20240214,193000,5680454100,6090,6090,6090,6090,0
20240214,192900,5680454100,6090,6090,6090,6090,0
20240214,192800,5680454100,6090,6090,6090,6090,0
20240214,192700,5680454100,6090,6090,6090,6090,0
20240214,192600,5680454100,6090,6090,6090,6090,0
20240214,192500,5680454100,6090,6090,6090,6090,0
20240214,192400,5680454100,6090,6090,6090,6090,0
20240214,192300,5680454100,6090,6090,6090,6090,0
20240214,192200,5680454100,6090,6090,6090,6090,0
20240214,192100,5680454100,6090,6090,6090,6090,0
20240214,192000,5680454100,6090,6090,6090,6090,0
20240214,191900,5680454100,6090,6090,6090,6090,0
20240214,191800,5680454100,6090,6090,6090,6090,0
20240214,191700,5680454100,6090,6090,6090,6090,0
20240214,191600,5680454100,6090,6090,6090,6090,0
20240214,191500,5680454100,6090,6090,6090,6090,0
20240214,191400,5680454100,6090,6090,6090,6090,14037
20240214,191300,5680454100,6090,6090,6090,6090,0
20240214,191200,5680454100,6090,6090,6090,6090,0
20240214,191100,5680454100,6090,6090,6090,6090,0
20240214,191000,5680454100,6090,6090,6090,6090,0
20240214,190900,5680454100,6090,6090,6090,6090,0
20240214,190800,5680454100,6090,6090,6090,6090,0
20240214,190700,5680454100,6090,6090,6090,6090,0
20240214,190600,5680454100,6090,6090,6090,6090,0
20240214,190500,5680454100,6090,6090,6090,6090,0
20240214,190400,5680454100,6090,6090,6090,6090,0
20240214,190300,5680454100,6090,6090,6090,6090,0
20240214,190200,5680454100,6090,6090,6090,6090,0
20240214,190100,5680454100,6090,6090,6090,6090,0
20240214,190000,5680454100,6090,6090,6090,6090,0
20240214,185900,5680454100,6090,6090,6090,6090,0
20240214,185800,5680454100,6090,6090,6090,6090,0
20240214,185700,5680454100,6090,6090,6090,6090,0
20240214,185600,5680454100,6090,6090,6090,6090,0
20240214,185500,5680454100,6090,6090,6090,6090,0
20240214,185400,5680454100,6090,6090,6090,6090,0
20240214,185300,5680454100,6090,6090,6090,6090,0
20240214,185200,5680454100,6090,6090,6090,6090,0
20240214,185100,5680454100,6090,6090,6090,6090,0
20240214,185000,5680454100,6090,6090,6090,6090,0
20240214,184900,5680454100,6090,6090,6090,6090,0
20240214,184800,5680454100,6090,6090,6090,6090,0
20240214,184700,5680454100,6090,6090,6090,6090,0
20240214,184600,5680454100,6090,6090,6090,6090,0
20240214,184500,5680454100,6090,6090,6090,6090,0
20240214,184400,5680454100,6090,6090,6090,6090,14037
20240214,184300,5680454100,6090,6090,6090,6090,0
20240214,184200,5680454100,6090,6090,6090,6090,0
20240214,184100,5680454100,6090,6090,6090,6090,0
20240214,184000,5680454100,6090,6090,6090,6090,0
20240214,183900,5680454100,6090,6090,6090,6090,0
20240214,183800,5680454100,6090,6090,6090,6090,0
20240214,183700,5680454100,6090,6090,6090,6090,0
20240214,183600,5680454100,6090,6090,6090,6090,0
20240214,183500,5680454100,6090,6090,6090,6090,0
20240214,183400,5680454100,6090,6090,6090,6090,0
20240214,183300,5680454100,6090,6090,6090,6090,0
20240214,183200,5680454100,6090,6090,6090,6090,0
20240214,183100,5680454100,6090,6090,6090,6090,0
20240214,183000,5680454100,6090,6090,6090,6090,0
20240214,182900,5680454100,6090,6090,6090,6090,0
20240214,182800,5680454100,6090,6090,6090,6090,0
20240214,182700,5680454100,6090,6090,6090,6090,0
20240214,182600,5680454100,6090,6090,6090,6090,0
20240214,182500,5680454100,6090,6090,6090,6090,0
20240214,182400,5680454100,6090,6090,6090,6090,0
20240214,182300,5680454100,6090,6090,6090,6090,0
20240214,182200,5680454100,6090,6090,6090,6090,0
20240214,182100,5680454100,6090,6090,6090,6090,0
20240214,182000,5680454100,6090,6090,6090,6090,0
20240214,181900,5680454100,6090,6090,6090,6090,0
20240214,181800,5680454100,6090,6090,6090,6090,0
20240214,181700,5680454100,6090,6090,6090,6090,0
20240214,181600,5680454100,6090,6090,6090,6090,0
20240214,181500,5680454100,6090,6090,6090,6090,0
20240214,181400,5680454100,6090,6090,6090,6090,14037
20240214,181300,5680454100,6090,6090,6090,6090,0
20240214,181200,5680454100,6090,6090,6090,6090,0
20240214,181100,5680454100,6090,6090,6090,6090,0
20240214,181000,5680454100,6090,6090,6090,6090,0
20240214,180900,5680454100,6090,6090,6090,6090,0
20240214,180800,5680454100,6090,6090,6090,6090,0
20240214,180700,5680454100,6090,6090,6090,6090,0
20240214,180600,5680454100,6090,6090,6090,6090,0
20240214,180500,5680454100,6090,6090,6090,6090,0
20240214,180400,5680454100,6090,6090,6090,6090,0
20240214,180300,5680454100,6090,6090,6090,6090,0
20240214,180200,5680454100,6090,6090,6090,6090,0
20240214,180100,5680454100,6090,6090,6090,6090,0
20240214,180000,5680454100,6090,6090,6090,6090,0
20240214,175900,5680454100,6090,6090,6090,6090,0
20240214,175800,5680454100,6090,6090,6090,6090,0
20240214,175700,5680454100,6090,6090,6090,6090,0
20240214,175600,5680454100,6090,6090,6090,6090,0
20240214,175500,5680454100,6090,6090,6090,6090,0
20240214,175400,5680454100,6090,6090,6090,6090,0
20240214,175300,5680454100,6090,6090,6090,6090,0
20240214,175200,5680454100,6090,6090,6090,6090,0
20240214,175100,5680454100,6090,6090,6090,6090,0
20240214,175000,5680454100,6090,6090,6090,6090,0
20240214,174900,5680454100,6090,6090,6090,6090,0
20240214,174800,5680454100,6090,6090,6090,6090,0
20240214,174700,5680454100,6090,6090,6090,6090,0
20240214,174600,5680454100,6090,6090,6090,6090,0
20240214,174500,5680454100,6090,6090,6090,6090,0
20240214,174400,5680454100,6090,6090,6090,6090,14037
20240214,174300,5680454100,6090,6090,6090,6090,0
20240214,174200,5680454100,6090,6090,6090,6090,0
20240214,174100,5680454100,6090,6090,6090,6090,0
20240214,174000,5680454100,6090,6090,6090,6090,0
20240214,173900,5680454100,6090,6090,6090,6090,0
20240214,173800,5680454100,6090,6090,6090,6090,0
20240214,173700,5680454100,6090,6090,6090,6090,0
20240214,173600,5680454100,6090,6090,6090,6090,0
20240214,173500,5680454100,6090,6090,6090,6090,0
20240214,173400,5680454100,6090,6090,6090,6090,0
20240214,173300,5680454100,6090,6090,6090,6090,0
20240214,173200,5680454100,6090,6090,6090,6090,0
20240214,173100,5680454100,6090,6090,6090,6090,0
20240214,173000,5680454100,6090,6090,6090,6090,0
20240214,172900,5680454100,6090,6090,6090,6090,0
20240214,172800,5680454100,6090,6090,6090,6090,0
20240214,172700,5680454100,6090,6090,6090,6090,0
20240214,172600,5680454100,6090,6090,6090,6090,0
20240214,172500,5680454100,6090,6090,6090,6090,0
20240214,172400,5680454100,6090,6090,6090,6090,0
20240214,172300,5680454100,6090,6090,6090,6090,0
20240214,172200,5680454100,6090,6090,6090,6090,0
20240214,172100,5680454100,6090,6090,6090,6090,0
20240214,172000,5680454100,6090,6090,6090,6090,0
20240214,171900,5680454100,6090,6090,6090,6090,0
20240214,171800,5680454100,6090,6090,6090,6090,0
20240214,171700,5680454100,6090,6090,6090,6090,0
20240214,171600,5680454100,6090,6090,6090,6090,0
20240214,171500,5680454100,6090,6090,6090,6090,0
20240214,171400,5680454100,6090,6090,6090,6090,14037
20240214,171300,5680454100,6090,6090,6090,6090,0
20240214,171200,5680454100,6090,6090,6090,6090,0
20240214,171100,5680454100,6090,6090,6090,6090,0
20240214,171000,5680454100,6090,6090,6090,6090,0
20240214,170900,5680454100,6090,6090,6090,6090,0
20240214,170800,5680454100,6090,6090,6090,6090,0
20240214,170700,5680454100,6090,6090,6090,6090,0
20240214,170600,5680454100,6090,6090,6090,6090,0
20240214,170500,5680454100,6090,6090,6090,6090,0
20240214,170400,5680454100,6090,6090,6090,6090,0
20240214,170300,5680454100,6090,6090,6090,6090,0
20240214,170200,5680454100,6090,6090,6090,6090,0
20240214,170100,5680454100,6090,6090,6090,6090,0
20240214,170000,5680454100,6090,6090,6090,6090,0
20240214,165900,5680454100,6090,6090,6090,6090,0
20240214,165800,5680454100,6090,6090,6090,6090,0
20240214,165700,5680454100,6090,6090,6090,6090,0
20240214,165600,5680454100,6090,6090,6090,6090,0
20240214,165500,5680454100,6090,6090,6090,6090,0
20240214,165400,5680454100,6090,6090,6090,6090,0
20240214,165300,5680454100,6090,6090,6090,6090,0
20240214,165200,5680454100,6090,6090,6090,6090,0
20240214,165100,5680454100,6090,6090,6090,6090,0
20240214,165000,5680454100,6090,6090,6090,6090,0
20240214,164900,5680454100,6090,6090,6090,6090,0
20240214,164800,5680454100,6090,6090,6090,6090,0
20240214,164700,5680454100,6090,6090,6090,6090,0
20240214,164600,5680454100,6090,6090,6090,6090,0
20240214,164500,5680454100,6090,6090,6090,6090,0
20240214,164400,5680454100,6090,6090,6090,6090,14037
20240214,164300,5680454100,6090,6090,6090,6090,0
20240214,164200,5680454100,6090,6090,6090,6090,0
20240214,164100,5680454100,6090,6090,6090,6090,0
20240214,164000,5680454100,6090,6090,6090,6090,0
20240214,163900,5680454100,6090,6090,6090,6090,0
20240214,163800,5680454100,6090,6090,6090,6090,0
20240214,163700,5680454100,6090,6090,6090,6090,0
20240214,163600,5680454100,6090,6090,6090,6090,0
20240214,163500,5680454100,6090,6090,6090,6090,0
20240214,163400,5680454100,6090,6090,6090,6090,0
20240214,163300,5680454100,6090,6090,6090,6090,0
20240214,163200,5680454100,6090,6090,6090,6090,0
20240214,163100,5680454100,6090,6090,6090,6090,0
20240214,163000,5680454100,6090,6090,6090,6090,0
20240214,162900,5680454100,6090,6090,6090,6090,0
20240214,162800,5680454100,6090,6090,6090,6090,0
20240214,162700,5680454100,6090,6090,6090,6090,0
20240214,162600,5680454100,6090,6090,6090,6090,0
20240214,162500,5680454100,6090,6090,6090,6090,0
20240214,162400,5680454100,6090,6090,6090,6090,0
20240214,162300,5680454100,6090,6090,6090,6090,0
20240214,162200,5680454100,6090,6090,6090,6090,0
20240214,162100,5680454100,6090,6090,6090,6090,0
20240214,162000,5680454100,6090,6090,6090,6090,0
20240214,161900,5680454100,6090,6090,6090,6090,0
20240214,161800,5680454100,6090,6090,6090,6090,0
20240214,161700,5680454100,6090,6090,6090,6090,0
20240214,161600,5680454100,6090,6090,6090,6090,0
20240214,161500,5680454100,6090,6090,6090,6090,0
20240214,161400,5680454100,6090,6090,6090,6090,14037
20240214,161300,5680454100,6090,6090,6090,6090,0
20240214,161200,5680454100,6090,6090,6090,6090,0
20240214,161100,5680454100,6090,6090,6090,6090,0
20240214,161000,5680454100,6090,6090,6090,6090,0
20240214,160900,5680454100,6090,6090,6090,6090,0
20240214,160800,5680454100,6090,6090,6090,6090,0
20240214,160700,5680454100,6090,6090,6090,6090,0
20240214,160600,5680454100,6090,6090,6090,6090,0
20240214,160500,5680454100,6090,6090,6090,6090,0
20240214,160400,5680454100,6090,6090,6090,6090,0
20240214,160300,5680454100,6090,6090,6090,6090,0
20240214,160200,5680454100,6090,6090,6090,6090,0
20240214,160100,5680454100,6090,6090,6090,6090,0
20240214,160000,5680454100,6090,6090,6090,6090,0
20240214,155900,5680454100,6090,6090,6090,6090,0
20240214,155800,5680454100,6090,6090,6090,6090,0
20240214,155700,5680454100,6090,6090,6090,6090,0
20240214,155600,5680454100,6090,6090,6090,6090,0
20240214,155500,5680454100,6090,6090,6090,6090,0
20240214,155400,5680454100,6090,6090,6090,6090,0
20240214,155300,5680454100,6090,6090,6090,6090,0
20240214,155200,5680454100,6090,6090,6090,6090,0
20240214,155100,5680454100,6090,6090,6090,6090,0
20240214,155000,5680454100,6090,6090,6090,6090,0
20240214,154900,5680454100,6090,6090,6090,6090,0
20240214,154800,5680454100,6090,6090,6090,6090,0
20240214,154700,5680454100,6090,6090,6090,6090,0
20240214,154600,5680454100,6090,6090,6090,6090,0
20240214,154500,5680454100,6090,6090,6090,6090,0
20240214,154400,5680454100,6090,6090,6090,6090,14037
20240214,154300,5680454100,6090,6090,6090,6090,0
20240214,154200,5680454100,6090,6090,6090,6090,0
20240214,154100,5680454100,6090,6090,6090,6090,0
20240214,154000,5680454100,6090,6090,6090,6090,0
20240214,153900,5680454100,6090,6090,6090,6090,0
20240214,153800,5680454100,6090,6090,6090,6090,0
20240214,153700,5680454100,6090,6090,6090,6090,0
20240214,153600,5680454100,6090,6090,6090,6090,0
20240214,153500,5680454100,6090,6090,6090,6090,0
20240214,153400,5680454100,6090,6090,6090,6090,0
20240214,153300,5680454100,6090,6090,6090,6090,0
20240214,153200,5680454100,6090,6090,6090,6090,0
20240214,153100,5680454100,6090,6090,6090,6090,0
20240214,153000,5680454100,6090,6090,6090,6090,14037
20240214,152900,5594968770,6070,6070,6070,6070,0
20240214,152800,5594968770,6070,6070,6070,6070,0
20240214,152700,5594968770,6070,6070,6070,6070,0
20240214,152600,5594968770,6070,6070,6070,6070,0
20240214,152500,5594968770,6070,6070,6070,6070,0
20240214,152400,5594968770,6070,6070,6070,6070,0
20240214,152300,5594968770,6070,6070,6070,6070,0
20240214,152200,5594968770,6070,6070,6070,6070,0
20240214,152100,5594968770,6070,6070,6070,6070,0
20240214,152000,5594968770,6070,6070,6070,6070,0
20240214,151900,5594968770,6070,6060,6070,6040,4445
20240214,151800,5568068390,6060,6060,6060,6050,934
20240214,151700,5562413350,6060,6050,6060,6050,848
20240214,151600,5557274500,6040,6030,6050,6030,1751
20240214,151500,5546700740,6040,6030,6040,6020,222
20240214,151400,5545363060,6040,6040,6040,6020,2166
20240214,151300,5532299230,6020,6040,6040,6020,2873
20240214,151200,5514983610,6050,6060,6060,6040,1293
20240214,151100,5507166460,6050,6050,6050,6040,4760
20240214,151000,5478408460,6050,6060,6060,6050,1148
20240214,150900,5471461760,6060,6040,6060,6040,1664
20240214,150800,5461390420,6040,6040,6050,6040,2660
20240214,150700,5445313160,6040,6050,6050,6040,387
20240214,150600,5442973540,6040,6040,6060,6040,1120
20240214,150500,5436208110,6040,6040,6060,6030,2007
20240214,150400,5424088880,6050,6060,6060,6050,14649
20240214,150300,5335438760,6060,6060,6060,6060,3040
20240214,150200,5317016360,6060,6090,6090,6060,1258
20240214,150100,5309392640,6090,6080,6090,6060,4501
20240214,150000,5282034960,6080,6070,6080,6070,736
20240214,145900,5277560270,6070,6060,6070,6060,2293
20240214,145800,5263664580,6060,6060,6070,6060,319
20240214,145700,5261729440,6070,6070,6070,6070,300
20240214,145600,5259908440,6080,6090,6090,6080,243
20240214,145500,5258430050,6090,6090,6090,6090,93
20240214,145400,5257863680,6080,6100,6100,6080,24
20240214,145300,5257717300,6090,6090,6090,6090,836
20240214,145200,5252626060,6060,6070,6090,6060,880
20240214,145100,5247284580,6070,6080,6080,6070,103
20240214,145000,5246659340,6090,6090,6090,6080,322
20240214,144900,5244698820,6070,6070,6070,6070,82
20240214,144800,5244201080,6070,6070,6070,6060,1566
20240214,144700,5234695470,6070,6070,6070,6070,0
20240214,144600,5234695470,6070,6070,6070,6070,997
20240214,144500,5228643680,6070,6070,6070,6070,0
20240214,144400,5228643680,6070,6070,6070,6060,1119
20240214,144300,5221852850,6070,6070,6070,6070,400
20240214,144200,5219424850,6070,6070,6070,6060,1739
20240214,144100,5208884120,6060,6060,6060,6060,353
20240214,144000,5206744940,6070,6060,6070,6060,898
20240214,143900,5201294130,6060,6070,6070,6060,582
20240214,143800,5197762160,6060,6070,6070,6060,861
20240214,143700,5192541600,6070,6070,6070,6060,1349
20240214,143600,5184353330,6070,6060,6070,6060,464
20240214,143500,5181541340,6060,6070,6070,6060,1587
20240214,143400,5171922960,6070,6070,6070,6060,1394
20240214,143300,5163470670,6070,6090,6090,6070,1861
20240214,143200,5152167180,6090,6080,6090,6080,200
20240214,143100,5150950780,6080,6100,6110,6070,1650
20240214,143000,5140929110,6070,6090,6090,6070,2346
20240214,142900,5126687010,6080,6080,6090,6070,712
20240214,142800,5122360100,6080,6090,6090,6080,1043
20240214,142700,5116018630,6080,6080,6080,6080,16
20240214,142600,5115921350,6080,6080,6090,6080,469
20240214,142500,5113069760,6090,6090,6090,6090,15
20240214,142400,5112978410,6090,6090,6090,6090,15
20240214,142300,5112887060,6090,6080,6090,6080,636
20240214,142200,5109014400,6080,6090,6090,6080,455
20240214,142100,5106246950,6080,6080,6090,6060,6662
20240214,142000,5065802290,6080,6080,6090,6080,2530
20240214,141900,5050419610,6080,6090,6090,6080,3512
20240214,141800,5029045160,6090,6100,6100,6090,1496
20240214,141700,5019934390,6100,6100,6100,6100,112
20240214,141600,5019251190,6100,6090,6100,6090,362
20240214,141500,5017046590,6090,6100,6100,6090,322
20240214,141400,5015082720,6100,6100,6100,6100,15
20240214,141300,5014991220,6100,6090,6100,6090,1507
20240214,141200,5005803520,6090,6100,6110,6090,330
20240214,141100,5003790100,6110,6110,6110,6110,18
20240214,141000,5003680120,6110,6100,6110,6090,3097
20240214,140900,4984792020,6100,6100,6100,6090,43
20240214,140800,4984529970,6100,6100,6100,6100,537
20240214,140700,4981254270,6100,6100,6100,6090,757
20240214,140600,4976641870,6090,6100,6100,6090,2560
20240214,140500,4961041870,6090,6100,6100,6090,851
20240214,140400,4955854770,6100,6100,6100,6100,431
20240214,140300,4953225670,6100,6120,6120,6100,968
20240214,140200,4947319890,6100,6120,6120,6100,66
20240214,140100,4946916970,6120,6130,6130,6110,2499
20240214,140000,4931635530,6130,6130,6130,6130,1435
20240214,135900,4922838980,6140,6130,6140,6120,2969
20240214,135800,4904639830,6130,6130,6130,6120,110
20240214,135700,4903965540,6120,6120,6140,6120,4355
20240214,135600,4877311520,6130,6130,6140,6130,907
20240214,135500,4871749590,6130,6130,6150,6130,1521
20240214,135400,4862416160,6130,6130,6140,6120,2484
20240214,135300,4847183450,6130,6120,6140,6120,3884
20240214,135200,4823366550,6120,6110,6120,6110,116
20240214,135100,4822657460,6110,6100,6110,6100,33
20240214,135000,4822456130,6100,6100,6120,6100,138
20240214,134900,4821613650,6100,6110,6120,6100,2041
20240214,134800,4809141770,6100,6100,6100,6100,430
20240214,134700,4806518770,6100,6090,6100,6090,1697
20240214,134600,4796173660,6090,6090,6100,6090,1428
20240214,134500,4787476830,6090,6100,6100,6090,3664
20240214,134400,4765142640,6100,6110,6110,6100,4249
20240214,134300,4739188000,6110,6110,6120,6110,201
20240214,134200,4737959880,6110,6120,6130,6110,178
20240214,134100,4736871420,6120,6130,6130,6110,775
20240214,134000,4732129720,6130,6120,6130,6110,1517
20240214,133900,4722851910,6110,6120,6130,6110,1347
20240214,133800,4714609480,6120,6120,6130,6120,1222
20240214,133700,4707123760,6120,6110,6130,6110,6847
20240214,133600,4665217220,6110,6110,6120,6110,5293
20240214,133500,4632830740,6100,6110,6110,6100,310
20240214,133400,4630938640,6110,6110,6120,6110,521
20240214,133300,4627755320,6110,6100,6120,6100,1831
20240214,133200,4616563150,6110,6100,6110,6100,2034
20240214,133100,4604153750,6100,6100,6100,6100,833
20240214,133000,4599072450,6100,6100,6100,6090,653
20240214,132900,4595094480,6090,6100,6100,6090,1021
20240214,132800,4588868320,6100,6110,6110,6100,876
20240214,132700,4583522820,6110,6110,6110,6110,174
20240214,132600,4582459680,6110,6130,6130,6110,234
20240214,132500,4581025480,6130,6100,6130,6100,4337
20240214,132400,4554465490,6100,6110,6120,6100,398
20240214,132300,4552032810,6090,6120,6130,6090,5397
20240214,132200,4519053800,6120,6110,6120,6110,1979
20240214,132100,4506955420,6090,6110,6110,6090,1196
20240214,132000,4499652070,6110,6130,6130,6110,6629
20240214,131900,4459033530,6120,6070,6130,6070,10321
20240214,131800,4395950620,6080,6070,6080,6070,840
20240214,131700,4390847820,6080,6080,6080,6080,923
20240214,131600,4385235980,6080,6070,6080,6060,1738
20240214,131500,4374692740,6080,6070,6080,6070,211
20240214,131400,4373411910,6080,6080,6080,6070,1442
20240214,131300,4364649770,6080,6080,6080,6080,605
20240214,131200,4360971370,6080,6080,6080,6070,537
20240214,131100,4357707500,6080,6070,6080,6070,108
20240214,131000,4357051160,6070,6080,6080,6060,2209
20240214,130900,4343634890,6080,6070,6080,6070,622
20240214,130800,4339857590,6070,6070,6070,6060,1773
20240214,130700,4329101850,6080,6080,6080,6080,274
20240214,130600,4327435930,6060,6080,6080,6060,823
20240214,130500,4322444220,6070,6060,6080,6060,631
20240214,130400,4318609150,6060,6070,6080,6060,602
20240214,130300,4314955140,6070,6080,6080,6070,2029
20240214,130200,4302626470,6090,6100,6100,6090,4570
20240214,130100,4274792040,6100,6100,6110,6100,2397
20240214,130000,4260167780,6100,6110,6110,6100,1194
20240214,125900,4252881650,6110,6090,6110,6090,2814
20240214,125800,4235718410,6090,6090,6100,6090,987
20240214,125700,4229700170,6090,6090,6090,6080,1042
20240214,125600,4223354750,6100,6090,6100,6080,1960
20240214,125500,4211404790,6100,6080,6100,6080,1355
20240214,125400,4203152220,6080,6080,6080,6080,127
20240214,125300,4202380060,6080,6090,6090,6080,438
20240214,125200,4199715390,6090,6090,6090,6070,991
20240214,125100,4193680320,6090,6060,6090,6060,1409
20240214,125000,4185128650,6060,6080,6080,6060,2279
20240214,124900,4171282000,6080,6090,6090,6060,15607
20240214,124800,4076685190,6080,6090,6100,6080,2170
20240214,124700,4063475800,6100,6100,6110,6100,1758
20240214,124600,4052746700,6110,6110,6120,6100,1521
20240214,124500,4043457030,6120,6130,6130,6110,2158
20240214,124400,4030247860,6120,6120,6130,6100,5671
20240214,124300,3995520120,6120,6090,6130,6080,18018
20240214,124200,3885395890,6100,6060,6100,6060,6833
20240214,124100,3843827530,6080,6070,6080,6060,9363
20240214,124000,3786953170,6070,6050,6070,6040,4348
20240214,123900,3760629600,6040,6050,6050,6040,64
20240214,123800,3760242980,6040,6050,6050,6040,96
20240214,123700,3759663110,6050,6030,6050,6030,888
20240214,123600,3754296750,6030,6030,6030,6020,107
20240214,123500,3753652040,6020,6020,6040,6020,1745
20240214,123400,3743147120,6030,6030,6030,6030,2063
20240214,123300,3730707230,6040,6040,6040,6030,620
20240214,123200,3726964430,6040,6040,6050,6030,1377
20240214,123100,3718652340,6020,6040,6040,6020,252
20240214,123000,3717133410,6040,6040,6050,6030,573
20240214,122900,3713677890,6040,6040,6040,6040,129
20240214,122800,3712898730,6040,6050,6050,6040,152
20240214,122700,3711980330,6050,6050,6050,6030,608
20240214,122600,3708307280,6050,6050,6050,6040,602
20240214,122500,3704671180,6040,6040,6060,6040,2297
20240214,122400,3690770860,6050,6040,6050,6040,471
20240214,122300,3687922500,6050,6050,6050,6040,446
20240214,122200,3685225930,6050,6050,6050,6040,405
20240214,122100,3682775700,6050,6040,6050,6040,613
20240214,122000,3679067170,6040,6050,6050,6030,285
20240214,121900,3677346930,6040,6040,6050,6040,1010
20240214,121800,3671236490,6040,6050,6050,6040,1554
20240214,121700,3661834800,6050,6050,6060,6030,770
20240214,121600,3657180380,6040,6040,6050,6030,634
20240214,121500,3653349390,6050,6040,6050,6040,1311
20240214,121400,3645427640,6030,6060,6060,6030,1171
20240214,121300,3638346120,6050,6050,6060,6050,3491
20240214,121200,3617217290,6040,6030,6040,6030,1750
20240214,121100,3606648480,6020,6010,6040,6010,4182
20240214,121000,3581451010,6010,6000,6010,6000,2605
20240214,120900,3565820930,6000,6000,6000,5970,325
20240214,120800,3563873260,5980,5990,5990,5970,940
20240214,120700,3558244930,5990,5980,5990,5970,630
20240214,120600,3554481160,5980,5990,5990,5980,931
20240214,120500,3548912470,5980,5980,5980,5980,1
20240214,120400,3548906490,5970,5970,5990,5970,614
20240214,120300,3545240150,5970,5990,5990,5970,283
20240214,120200,3543549020,5990,5970,5990,5970,220
20240214,120100,3542235600,5980,5980,5990,5980,371
20240214,120000,3540016990,5980,5990,5990,5980,91
20240214,115900,3539472800,5990,5990,5990,5990,287
20240214,115800,3537753670,5970,5980,5990,5970,426
20240214,115700,3535205170,5980,5980,5980,5980,8
20240214,115600,3535157330,5980,5960,5980,5960,1728
20240214,115500,3524858430,5960,5960,5960,5960,768
20240214,115400,3520281150,5960,5960,5960,5960,995
20240214,115300,3514350950,5960,5970,5970,5960,7843
20240214,115200,3467574280,5980,5980,5980,5970,591
20240214,115100,3464044090,5980,5980,6000,5980,971
20240214,115000,3458236660,5980,6000,6000,5980,489
20240214,114900,3455303660,5980,5990,6000,5980,539
20240214,114800,3452075240,6000,5970,6000,5970,2954
20240214,114700,3434439500,5980,6000,6000,5980,2135
20240214,114600,3421668080,6000,6000,6000,6000,279
20240214,114500,3419994080,6010,6000,6010,6000,111
20240214,114400,3419327520,5990,6010,6010,5990,497
20240214,114300,3416349570,5990,6010,6010,5990,29
20240214,114200,3416175380,6010,6000,6010,5990,2026
20240214,114100,3404035620,6010,6010,6010,6010,103
20240214,114000,3403416590,6010,6010,6010,6010,6
20240214,113900,3403380530,6010,6010,6010,6010,11
20240214,113800,3403314420,6000,6020,6020,6000,1290
20240214,113700,3395574020,6020,6010,6020,6010,1074
20240214,113600,3389108840,6010,6010,6020,6010,51
20240214,113500,3388802230,6010,6010,6020,6010,114
20240214,113400,3388117060,6010,6010,6010,6010,4
20240214,113300,3388093020,6010,6000,6020,6000,503
20240214,113200,3385073650,6000,6000,6000,6000,330
20240214,113100,3383093650,6020,6020,6020,6020,251
20240214,113000,3381582630,6000,6000,6000,6000,0
20240214,112900,3381582630,6000,6000,6000,6000,145
20240214,112800,3380712630,6000,6000,6000,6000,13
20240214,112700,3380634630,6000,6000,6000,6000,1061
20240214,112600,3374268630,6020,6020,6020,6020,77
20240214,112500,3373805090,6020,6010,6020,6010,388
20240214,112400,3371469350,6020,6020,6020,6020,100
20240214,112300,3370867350,6020,6020,6020,6020,78
20240214,112200,3370397790,6020,5990,6020,5990,49
20240214,112100,3370104190,5990,5990,6020,5990,1401
20240214,112000,3361712160,5990,5990,6020,5990,20
20240214,111900,3361592150,5990,6020,6020,5990,1073
20240214,111800,3355144970,6020,6010,6020,6010,432
20240214,111700,3352548590,6010,6000,6010,6000,978
20240214,111600,3346680580,5990,5990,5990,5990,50
20240214,111500,3346381080,6000,6000,6000,6000,10
20240214,111400,3346321080,5990,5990,5990,5990,48
20240214,111300,3346033560,5990,5990,5990,5990,494
20240214,111200,3343074500,5980,5990,5990,5980,294
20240214,111100,3341316350,5990,5990,5990,5990,4
20240214,111000,3341292390,5980,5990,5990,5980,288
20240214,110900,3339570120,5990,5990,5990,5990,68
20240214,110800,3339162800,6000,5990,6000,5990,125
20240214,110700,3338412820,5990,6000,6000,5990,828
20240214,110600,3333447490,6000,6000,6000,6000,221
20240214,110500,3332121490,6000,5990,6000,5990,820
20240214,110400,3327208260,5990,6000,6000,5990,93
20240214,110300,3326651160,6000,6000,6000,6000,100
20240214,110200,3326051160,6000,6000,6000,5990,819
20240214,110100,3321140660,6000,6000,6000,6000,390
20240214,110000,3318800660,6010,6010,6010,6010,100
20240214,105900,3318199660,6000,6010,6010,6000,675
20240214,105800,3314143960,6010,6010,6020,6010,151
20240214,105700,3313236350,6020,6010,6020,6010,76
20240214,105600,3312779580,6010,6010,6010,6010,240
20240214,105500,3311337180,6010,6020,6020,6010,261
20240214,105400,3309767480,6020,6030,6030,6020,313
20240214,105300,3307882650,6030,6040,6040,6030,13
20240214,105200,3307804140,6030,6010,6040,6010,390
20240214,105100,3305452460,6010,6010,6010,6010,231
20240214,105000,3304064150,6010,6000,6010,6000,341
20240214,104900,3302015660,6000,6000,6000,5990,1359
20240214,104800,3293861670,6000,6000,6000,6000,0
20240214,104700,3293861670,6000,5980,6000,5980,445
20240214,104600,3291200450,5980,5980,5980,5980,42
20240214,104500,3290949290,5980,5990,5990,5970,3774
20240214,104400,3268406570,5990,6000,6000,5990,172
20240214,104300,3267375780,6000,6000,6000,6000,20
20240214,104200,3267255780,5980,6000,6000,5980,2789
20240214,104100,3250561080,6000,6010,6010,6000,851
20240214,104000,3245450570,6010,6010,6010,6010,100
20240214,103900,3244849570,6010,6030,6040,6010,379
20240214,103800,3242565270,6030,6020,6030,6000,345
20240214,103700,3240487370,6000,5990,6000,5990,2512
20240214,103600,3225417370,6000,5980,6000,5980,61
20240214,103500,3225052170,5980,5980,6000,5980,555
20240214,103400,3221733080,5980,5990,5990,5980,294
20240214,103300,3219974750,6000,6000,6000,6000,173
20240214,103200,3218936750,6000,6000,6000,6000,85
20240214,103100,3218426750,6000,5980,6000,5970,523
20240214,103000,3215304180,5970,6000,6000,5970,3349
20240214,102900,3195305800,6000,6000,6000,5980,5084
20240214,102800,3164871590,6030,6000,6030,6000,88
20240214,102700,3164341490,5990,6000,6000,5990,744
20240214,102600,3159884750,5990,6000,6030,5990,2498
20240214,102500,3144911630,6000,6030,6030,6000,658
20240214,102400,3140959400,6010,6030,6030,6010,2851
20240214,102300,3123799030,6030,6030,6030,6030,597
20240214,102200,3120199120,6030,6030,6040,6030,77
20240214,102100,3119734280,6030,6050,6050,6030,793
20240214,102000,3114949720,6050,6040,6050,6040,16
20240214,101900,3114853060,6030,6030,6030,6030,153
20240214,101800,3113930470,6030,6050,6060,6030,2399
20240214,101700,3099422170,6060,6060,6060,6050,957
20240214,101600,3093626130,6060,6030,6070,6030,4912
20240214,101500,3063871880,6030,6020,6040,6020,313
20240214,101400,3061987120,6030,6040,6040,6030,1589
20240214,101300,3052402490,6040,6040,6040,6040,40
20240214,101200,3052160890,6030,6050,6050,6030,867
20240214,101100,3046915560,6050,6050,6060,6050,3128
20240214,101000,3027985420,6050,6050,6050,6030,2062
20240214,100900,3015522900,6050,6020,6050,6020,279
20240214,100800,3013842060,6020,6040,6060,6020,946
20240214,100700,3008127220,6050,6040,6050,6040,1738
20240214,100600,2997612820,6040,6040,6050,6040,926
20240214,100500,2992019230,6030,6020,6030,6020,398
20240214,100400,2989621490,6020,6000,6030,6000,893
20240214,100300,2984247600,6010,5980,6010,5970,3543
20240214,100200,2963009680,5980,5990,5990,5980,31
20240214,100100,2962824120,6000,6010,6010,6000,233
20240214,100000,2961425840,6000,6030,6030,6000,1195
20240214,095900,2954238850,6030,6000,6030,5990,2588
20240214,095800,2938699090,6000,5980,6000,5970,1559
20240214,095700,2929374970,5970,5980,5980,5970,1535
20240214,095600,2920205420,5980,5980,5990,5980,333
20240214,095500,2918212490,5970,5970,5980,5960,2294
20240214,095400,2904510900,5970,5980,5980,5970,263
20240214,095300,2902938640,5980,5970,5980,5970,1679
20240214,095200,2892914850,5980,5970,5980,5970,1402
20240214,095100,2884544490,5970,5980,5980,5970,4756
20240214,095000,2856134320,5980,5970,5990,5970,4422
20240214,094900,2829678870,5980,5990,6000,5970,2555
20240214,094800,2814386770,5990,6000,6020,5980,4435
20240214,094700,2787827520,6000,5980,6000,5980,1625
20240214,094600,2778093960,5980,6000,6020,5980,7653
20240214,094500,2732249540,6000,6050,6050,6000,4361
20240214,094400,2705970630,6050,6060,6060,6050,195
20240214,094300,2704790120,6050,6050,6060,6050,1326
20240214,094200,2696767640,6050,6070,6070,6030,1828
20240214,094100,2685704620,6070,6060,6070,6030,2860
20240214,094000,2668378750,6050,6050,6060,6030,1847
20240214,093900,2657218550,6060,6060,6060,6030,1927
20240214,093800,2645588020,6070,6050,6070,6020,2360
20240214,093700,2631312760,6050,6010,6050,6000,8001
20240214,093600,2583162530,6010,6020,6020,6010,1846
20240214,093500,2572052130,6020,6020,6030,6010,790
20240214,093400,2567296300,6030,6030,6030,6010,1386
20240214,093300,2558944830,6030,6030,6030,6010,3771
20240214,093200,2536226880,6020,6050,6050,6020,2560
20240214,093100,2520808970,6050,6040,6050,6020,1846
20240214,093000,2509688270,6030,6040,6060,6030,4361
20240214,092900,2483325870,6040,6040,6040,6010,1938
20240214,092800,2471637930,6040,6060,6060,6000,12582
20240214,092700,2395751150,6060,6090,6090,6060,4845
20240214,092600,2366288650,6090,6100,6100,6070,5381
20240214,092500,2333519920,6080,6040,6100,6040,6947
20240214,092400,2291358740,6040,5990,6040,5990,5986
20240214,092300,2255350550,5980,5990,5990,5970,6910
20240214,092200,2214079040,5990,5990,6020,5980,3277
20240214,092100,2194449390,6000,6010,6010,6000,10131
20240214,092000,2133618040,6010,6040,6040,6000,6538
20240214,091900,2094299520,6040,6050,6070,6020,3537
20240214,091800,2072955020,6030,6080,6090,6030,10822
20240214,091700,2007329000,6080,6060,6080,6040,4863
20240214,091600,1977844240,6060,6040,6060,6040,2856
20240214,091500,1960574360,6040,6030,6060,6010,5308
20240214,091400,1928531620,6030,6070,6070,6020,14794
20240214,091300,1839176010,6060,6100,6100,6060,15489
20240214,091200,1745055630,6100,6120,6160,6050,48354
20240214,091100,1449628650,6110,6020,6130,6020,38827
20240214,091000,1213916970,6020,6010,6020,6000,4355
20240214,090900,1187723930,6010,6050,6050,6000,14528
20240214,090800,1100181270,6050,5950,6050,5930,30578
20240214,090700,916813460,5940,5980,6000,5940,16415
20240214,090600,818787970,6000,6000,6010,5980,7259
20240214,090500,775270270,5980,5960,6010,5960,46484
20240214,090400,496942070,5980,5950,5980,5940,14140
20240214,090300,412716610,5960,5920,5960,5910,35735
20240214,090200,200450740,5940,5830,5940,5830,7529
20240214,090100,156212000,5830,5820,5850,5810,5027
20240214,090000,126930700,5790,5860,5870,5770,21250