stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,210800,258766120,6030,6030,6030,6030,864
20240213,210700,258766120,6030,6030,6030,6030,0
20240213,210600,258766120,6030,6030,6030,6030,0
20240213,210500,258766120,6030,6030,6030,6030,0
20240213,210400,258766120,6030,6030,6030,6030,0
20240213,210300,258766120,6030,6030,6030,6030,0
20240213,210200,258766120,6030,6030,6030,6030,0
20240213,210100,258766120,6030,6030,6030,6030,0
20240213,210000,258766120,6030,6030,6030,6030,0
20240213,205900,258766120,6030,6030,6030,6030,0
20240213,205800,258766120,6030,6030,6030,6030,0
20240213,205700,258766120,6030,6030,6030,6030,0
20240213,205600,258766120,6030,6030,6030,6030,0
20240213,205500,258766120,6030,6030,6030,6030,0
20240213,205400,258766120,6030,6030,6030,6030,0
20240213,205300,258766120,6030,6030,6030,6030,0
20240213,205200,258766120,6030,6030,6030,6030,0
20240213,205100,258766120,6030,6030,6030,6030,0
20240213,205000,258766120,6030,6030,6030,6030,0
20240213,204900,258766120,6030,6030,6030,6030,0
20240213,204800,258766120,6030,6030,6030,6030,0
20240213,204700,258766120,6030,6030,6030,6030,0
20240213,204600,258766120,6030,6030,6030,6030,0
20240213,204500,258766120,6030,6030,6030,6030,0
20240213,204400,258766120,6030,6030,6030,6030,0
20240213,204300,258766120,6030,6030,6030,6030,0
20240213,204200,258766120,6030,6030,6030,6030,0
20240213,204100,258766120,6030,6030,6030,6030,0
20240213,204000,258766120,6030,6030,6030,6030,0
20240213,203900,258766120,6030,6030,6030,6030,0
20240213,203800,258766120,6030,6030,6030,6030,864
20240213,203700,258766120,6030,6030,6030,6030,0
20240213,203600,258766120,6030,6030,6030,6030,0
20240213,203500,258766120,6030,6030,6030,6030,0
20240213,203400,258766120,6030,6030,6030,6030,0
20240213,203300,258766120,6030,6030,6030,6030,0
20240213,203200,258766120,6030,6030,6030,6030,0
20240213,203100,258766120,6030,6030,6030,6030,0
20240213,203000,258766120,6030,6030,6030,6030,0
20240213,202900,258766120,6030,6030,6030,6030,0
20240213,202800,258766120,6030,6030,6030,6030,0
20240213,202700,258766120,6030,6030,6030,6030,0
20240213,202600,258766120,6030,6030,6030,6030,0
20240213,202500,258766120,6030,6030,6030,6030,0
20240213,202400,258766120,6030,6030,6030,6030,0
20240213,202300,258766120,6030,6030,6030,6030,0
20240213,202200,258766120,6030,6030,6030,6030,0
20240213,202100,258766120,6030,6030,6030,6030,0
20240213,202000,258766120,6030,6030,6030,6030,0
20240213,201900,258766120,6030,6030,6030,6030,0
20240213,201800,258766120,6030,6030,6030,6030,0
20240213,201700,258766120,6030,6030,6030,6030,0
20240213,201600,258766120,6030,6030,6030,6030,0
20240213,201500,258766120,6030,6030,6030,6030,0
20240213,201400,258766120,6030,6030,6030,6030,0
20240213,201300,258766120,6030,6030,6030,6030,0
20240213,201200,258766120,6030,6030,6030,6030,0
20240213,201100,258766120,6030,6030,6030,6030,0
20240213,201000,258766120,6030,6030,6030,6030,0
20240213,200900,258766120,6030,6030,6030,6030,0
20240213,200800,258766120,6030,6030,6030,6030,864
20240213,200700,258766120,6030,6030,6030,6030,0
20240213,200600,258766120,6030,6030,6030,6030,0
20240213,200500,258766120,6030,6030,6030,6030,0
20240213,200400,258766120,6030,6030,6030,6030,0
20240213,200300,258766120,6030,6030,6030,6030,0
20240213,200200,258766120,6030,6030,6030,6030,0
20240213,200100,258766120,6030,6030,6030,6030,0
20240213,200000,258766120,6030,6030,6030,6030,0
20240213,195900,258766120,6030,6030,6030,6030,0
20240213,195800,258766120,6030,6030,6030,6030,0
20240213,195700,258766120,6030,6030,6030,6030,0
20240213,195600,258766120,6030,6030,6030,6030,0
20240213,195500,258766120,6030,6030,6030,6030,0
20240213,195400,258766120,6030,6030,6030,6030,0
20240213,195300,258766120,6030,6030,6030,6030,0
20240213,195200,258766120,6030,6030,6030,6030,0
20240213,195100,258766120,6030,6030,6030,6030,0
20240213,195000,258766120,6030,6030,6030,6030,0
20240213,194900,258766120,6030,6030,6030,6030,0
20240213,194800,258766120,6030,6030,6030,6030,0
20240213,194700,258766120,6030,6030,6030,6030,0
20240213,194600,258766120,6030,6030,6030,6030,0
20240213,194500,258766120,6030,6030,6030,6030,0
20240213,194400,258766120,6030,6030,6030,6030,0
20240213,194300,258766120,6030,6030,6030,6030,0
20240213,194200,258766120,6030,6030,6030,6030,0
20240213,194100,258766120,6030,6030,6030,6030,0
20240213,194000,258766120,6030,6030,6030,6030,0
20240213,193900,258766120,6030,6030,6030,6030,0
20240213,193800,258766120,6030,6030,6030,6030,864
20240213,193700,258766120,6030,6030,6030,6030,0
20240213,193600,258766120,6030,6030,6030,6030,0
20240213,193500,258766120,6030,6030,6030,6030,0
20240213,193400,258766120,6030,6030,6030,6030,0
20240213,193300,258766120,6030,6030,6030,6030,0
20240213,193200,258766120,6030,6030,6030,6030,0
20240213,193100,258766120,6030,6030,6030,6030,0
20240213,193000,258766120,6030,6030,6030,6030,0
20240213,192900,258766120,6030,6030,6030,6030,0
20240213,192800,258766120,6030,6030,6030,6030,0
20240213,192700,258766120,6030,6030,6030,6030,0
20240213,192600,258766120,6030,6030,6030,6030,0
20240213,192500,258766120,6030,6030,6030,6030,0
20240213,192400,258766120,6030,6030,6030,6030,0
20240213,192300,258766120,6030,6030,6030,6030,0
20240213,192200,258766120,6030,6030,6030,6030,0
20240213,192100,258766120,6030,6030,6030,6030,0
20240213,192000,258766120,6030,6030,6030,6030,0
20240213,191900,258766120,6030,6030,6030,6030,0
20240213,191800,258766120,6030,6030,6030,6030,0
20240213,191700,258766120,6030,6030,6030,6030,0
20240213,191600,258766120,6030,6030,6030,6030,0
20240213,191500,258766120,6030,6030,6030,6030,0
20240213,191400,258766120,6030,6030,6030,6030,0
20240213,191300,258766120,6030,6030,6030,6030,0
20240213,191200,258766120,6030,6030,6030,6030,0
20240213,191100,258766120,6030,6030,6030,6030,0
20240213,191000,258766120,6030,6030,6030,6030,0
20240213,190900,258766120,6030,6030,6030,6030,0
20240213,190800,258766120,6030,6030,6030,6030,864
20240213,190700,258766120,6030,6030,6030,6030,0
20240213,190600,258766120,6030,6030,6030,6030,0
20240213,190500,258766120,6030,6030,6030,6030,0
20240213,190400,258766120,6030,6030,6030,6030,0
20240213,190300,258766120,6030,6030,6030,6030,0
20240213,190200,258766120,6030,6030,6030,6030,0
20240213,190100,258766120,6030,6030,6030,6030,0
20240213,190000,258766120,6030,6030,6030,6030,0
20240213,185900,258766120,6030,6030,6030,6030,0
20240213,185800,258766120,6030,6030,6030,6030,0
20240213,185700,258766120,6030,6030,6030,6030,0
20240213,185600,258766120,6030,6030,6030,6030,0
20240213,185500,258766120,6030,6030,6030,6030,0
20240213,185400,258766120,6030,6030,6030,6030,0
20240213,185300,258766120,6030,6030,6030,6030,0
20240213,185200,258766120,6030,6030,6030,6030,0
20240213,185100,258766120,6030,6030,6030,6030,0
20240213,185000,258766120,6030,6030,6030,6030,0
20240213,184900,258766120,6030,6030,6030,6030,0
20240213,184800,258766120,6030,6030,6030,6030,0
20240213,184700,258766120,6030,6030,6030,6030,0
20240213,184600,258766120,6030,6030,6030,6030,0
20240213,184500,258766120,6030,6030,6030,6030,0
20240213,184400,258766120,6030,6030,6030,6030,0
20240213,184300,258766120,6030,6030,6030,6030,0
20240213,184200,258766120,6030,6030,6030,6030,0
20240213,184100,258766120,6030,6030,6030,6030,0
20240213,184000,258766120,6030,6030,6030,6030,0
20240213,183900,258766120,6030,6030,6030,6030,0
20240213,183800,258766120,6030,6030,6030,6030,864
20240213,183700,258766120,6030,6030,6030,6030,0
20240213,183600,258766120,6030,6030,6030,6030,0
20240213,183500,258766120,6030,6030,6030,6030,0
20240213,183400,258766120,6030,6030,6030,6030,0
20240213,183300,258766120,6030,6030,6030,6030,0
20240213,183200,258766120,6030,6030,6030,6030,0
20240213,183100,258766120,6030,6030,6030,6030,0
20240213,183000,258766120,6030,6030,6030,6030,0
20240213,182900,258766120,6030,6030,6030,6030,0
20240213,182800,258766120,6030,6030,6030,6030,0
20240213,182700,258766120,6030,6030,6030,6030,0
20240213,182600,258766120,6030,6030,6030,6030,0
20240213,182500,258766120,6030,6030,6030,6030,0
20240213,182400,258766120,6030,6030,6030,6030,0
20240213,182300,258766120,6030,6030,6030,6030,0
20240213,182200,258766120,6030,6030,6030,6030,0
20240213,182100,258766120,6030,6030,6030,6030,0
20240213,182000,258766120,6030,6030,6030,6030,0
20240213,181900,258766120,6030,6030,6030,6030,0
20240213,181800,258766120,6030,6030,6030,6030,0
20240213,181700,258766120,6030,6030,6030,6030,0
20240213,181600,258766120,6030,6030,6030,6030,0
20240213,181500,258766120,6030,6030,6030,6030,0
20240213,181400,258766120,6030,6030,6030,6030,0
20240213,181300,258766120,6030,6030,6030,6030,0
20240213,181200,258766120,6030,6030,6030,6030,0
20240213,181100,258766120,6030,6030,6030,6030,0
20240213,181000,258766120,6030,6030,6030,6030,0
20240213,180900,258766120,6030,6030,6030,6030,0
20240213,180800,258766120,6030,6030,6030,6030,864
20240213,180700,258766120,6030,6030,6030,6030,0
20240213,180600,258766120,6030,6030,6030,6030,0
20240213,180500,258766120,6030,6030,6030,6030,0
20240213,180400,258766120,6030,6030,6030,6030,0
20240213,180300,258766120,6030,6030,6030,6030,0
20240213,180200,258766120,6030,6030,6030,6030,0
20240213,180100,258766120,6030,6030,6030,6030,0
20240213,180000,258766120,6030,6030,6030,6030,0
20240213,175900,258766120,6030,6030,6030,6030,0
20240213,175800,258766120,6030,6030,6030,6030,0
20240213,175700,258766120,6030,6030,6030,6030,0
20240213,175600,258766120,6030,6030,6030,6030,0
20240213,175500,258766120,6030,6030,6030,6030,0
20240213,175400,258766120,6030,6030,6030,6030,0
20240213,175300,258766120,6030,6030,6030,6030,0
20240213,175200,258766120,6030,6030,6030,6030,0
20240213,175100,258766120,6030,6030,6030,6030,0
20240213,175000,258766120,6030,6030,6030,6030,0
20240213,174900,258766120,6030,6030,6030,6030,0
20240213,174800,258766120,6030,6030,6030,6030,0
20240213,174700,258766120,6030,6030,6030,6030,0
20240213,174600,258766120,6030,6030,6030,6030,0
20240213,174500,258766120,6030,6030,6030,6030,0
20240213,174400,258766120,6030,6030,6030,6030,0
20240213,174300,258766120,6030,6030,6030,6030,0
20240213,174200,258766120,6030,6030,6030,6030,0
20240213,174100,258766120,6030,6030,6030,6030,0
20240213,174000,258766120,6030,6030,6030,6030,0
20240213,173900,258766120,6030,6030,6030,6030,0
20240213,173800,258766120,6030,6030,6030,6030,864
20240213,173700,258766120,6030,6030,6030,6030,0
20240213,173600,258766120,6030,6030,6030,6030,0
20240213,173500,258766120,6030,6030,6030,6030,0
20240213,173400,258766120,6030,6030,6030,6030,0
20240213,173300,258766120,6030,6030,6030,6030,0
20240213,173200,258766120,6030,6030,6030,6030,0
20240213,173100,258766120,6030,6030,6030,6030,0
20240213,173000,258766120,6030,6030,6030,6030,0
20240213,172900,258766120,6030,6030,6030,6030,0
20240213,172800,258766120,6030,6030,6030,6030,0
20240213,172700,258766120,6030,6030,6030,6030,0
20240213,172600,258766120,6030,6030,6030,6030,0
20240213,172500,258766120,6030,6030,6030,6030,0
20240213,172400,258766120,6030,6030,6030,6030,0
20240213,172300,258766120,6030,6030,6030,6030,0
20240213,172200,258766120,6030,6030,6030,6030,0
20240213,172100,258766120,6030,6030,6030,6030,0
20240213,172000,258766120,6030,6030,6030,6030,0
20240213,171900,258766120,6030,6030,6030,6030,0
20240213,171800,258766120,6030,6030,6030,6030,0
20240213,171700,258766120,6030,6030,6030,6030,0
20240213,171600,258766120,6030,6030,6030,6030,0
20240213,171500,258766120,6030,6030,6030,6030,0
20240213,171400,258766120,6030,6030,6030,6030,0
20240213,171300,258766120,6030,6030,6030,6030,0
20240213,171200,258766120,6030,6030,6030,6030,0
20240213,171100,258766120,6030,6030,6030,6030,0
20240213,171000,258766120,6030,6030,6030,6030,0
20240213,170900,258766120,6030,6030,6030,6030,0
20240213,170800,258766120,6030,6030,6030,6030,864
20240213,170700,258766120,6030,6030,6030,6030,0
20240213,170600,258766120,6030,6030,6030,6030,0
20240213,170500,258766120,6030,6030,6030,6030,0
20240213,170400,258766120,6030,6030,6030,6030,0
20240213,170300,258766120,6030,6030,6030,6030,0
20240213,170200,258766120,6030,6030,6030,6030,0
20240213,170100,258766120,6030,6030,6030,6030,0
20240213,170000,258766120,6030,6030,6030,6030,0
20240213,165900,258766120,6030,6030,6030,6030,0
20240213,165800,258766120,6030,6030,6030,6030,0
20240213,165700,258766120,6030,6030,6030,6030,0
20240213,165600,258766120,6030,6030,6030,6030,0
20240213,165500,258766120,6030,6030,6030,6030,0
20240213,165400,258766120,6030,6030,6030,6030,0
20240213,165300,258766120,6030,6030,6030,6030,0
20240213,165200,258766120,6030,6030,6030,6030,0
20240213,165100,258766120,6030,6030,6030,6030,0
20240213,165000,258766120,6030,6030,6030,6030,0
20240213,164900,258766120,6030,6030,6030,6030,0
20240213,164800,258766120,6030,6030,6030,6030,0
20240213,164700,258766120,6030,6030,6030,6030,0
20240213,164600,258766120,6030,6030,6030,6030,0
20240213,164500,258766120,6030,6030,6030,6030,0
20240213,164400,258766120,6030,6030,6030,6030,0
20240213,164300,258766120,6030,6030,6030,6030,0
20240213,164200,258766120,6030,6030,6030,6030,0
20240213,164100,258766120,6030,6030,6030,6030,0
20240213,164000,258766120,6030,6030,6030,6030,0
20240213,163900,258766120,6030,6030,6030,6030,0
20240213,163800,258766120,6030,6030,6030,6030,864
20240213,163700,258766120,6030,6030,6030,6030,0
20240213,163600,258766120,6030,6030,6030,6030,0
20240213,163500,258766120,6030,6030,6030,6030,0
20240213,163400,258766120,6030,6030,6030,6030,0
20240213,163300,258766120,6030,6030,6030,6030,0
20240213,163200,258766120,6030,6030,6030,6030,0
20240213,163100,258766120,6030,6030,6030,6030,0
20240213,163000,258766120,6030,6030,6030,6030,0
20240213,162900,258766120,6030,6030,6030,6030,0
20240213,162800,258766120,6030,6030,6030,6030,0
20240213,162700,258766120,6030,6030,6030,6030,0
20240213,162600,258766120,6030,6030,6030,6030,0
20240213,162500,258766120,6030,6030,6030,6030,0
20240213,162400,258766120,6030,6030,6030,6030,0
20240213,162300,258766120,6030,6030,6030,6030,0
20240213,162200,258766120,6030,6030,6030,6030,0
20240213,162100,258766120,6030,6030,6030,6030,0
20240213,162000,258766120,6030,6030,6030,6030,0
20240213,161900,258766120,6030,6030,6030,6030,0
20240213,161800,258766120,6030,6030,6030,6030,0
20240213,161700,258766120,6030,6030,6030,6030,0
20240213,161600,258766120,6030,6030,6030,6030,0
20240213,161500,258766120,6030,6030,6030,6030,0
20240213,161400,258766120,6030,6030,6030,6030,0
20240213,161300,258766120,6030,6030,6030,6030,0
20240213,161200,258766120,6030,6030,6030,6030,0
20240213,161100,258766120,6030,6030,6030,6030,0
20240213,161000,258766120,6030,6030,6030,6030,0
20240213,160900,258766120,6030,6030,6030,6030,0
20240213,160800,258766120,6030,6030,6030,6030,864
20240213,160700,258766120,6030,6030,6030,6030,0
20240213,160600,258766120,6030,6030,6030,6030,0
20240213,160500,258766120,6030,6030,6030,6030,0
20240213,160400,258766120,6030,6030,6030,6030,0
20240213,160300,258766120,6030,6030,6030,6030,0
20240213,160200,258766120,6030,6030,6030,6030,0
20240213,160100,258766120,6030,6030,6030,6030,0
20240213,160000,258766120,6030,6030,6030,6030,0
20240213,155900,258766120,6030,6030,6030,6030,0
20240213,155800,258766120,6030,6030,6030,6030,0
20240213,155700,258766120,6030,6030,6030,6030,0
20240213,155600,258766120,6030,6030,6030,6030,0
20240213,155500,258766120,6030,6030,6030,6030,0
20240213,155400,258766120,6030,6030,6030,6030,0
20240213,155300,258766120,6030,6030,6030,6030,0
20240213,155200,258766120,6030,6030,6030,6030,0
20240213,155100,258766120,6030,6030,6030,6030,0
20240213,155000,258766120,6030,6030,6030,6030,0
20240213,154900,258766120,6030,6030,6030,6030,0
20240213,154800,258766120,6030,6030,6030,6030,0
20240213,154700,258766120,6030,6030,6030,6030,0
20240213,154600,258766120,6030,6030,6030,6030,0
20240213,154500,258766120,6030,6030,6030,6030,0
20240213,154400,258766120,6030,6030,6030,6030,0
20240213,154300,258766120,6030,6030,6030,6030,0
20240213,154200,258766120,6030,6030,6030,6030,0
20240213,154100,258766120,6030,6030,6030,6030,0
20240213,154000,258766120,6030,6030,6030,6030,0
20240213,153900,258766120,6030,6030,6030,6030,0
20240213,153800,258766120,6030,6030,6030,6030,864
20240213,153700,258766120,6030,6030,6030,6030,0
20240213,153600,258766120,6030,6030,6030,6030,0
20240213,153500,258766120,6030,6030,6030,6030,0
20240213,153400,258766120,6030,6030,6030,6030,0
20240213,153300,258766120,6030,6030,6030,6030,0
20240213,153200,258766120,6030,6030,6030,6030,0
20240213,153100,258766120,6030,6030,6030,6030,0
20240213,153000,258766120,6030,6030,6030,6030,864
20240213,152900,253556200,6020,6020,6020,6020,0
20240213,152800,253556200,6020,6020,6020,6020,0
20240213,152700,253556200,6020,6020,6020,6020,0
20240213,152600,253556200,6020,6020,6020,6020,0
20240213,152500,253556200,6020,6020,6020,6020,0
20240213,152400,253556200,6020,6020,6020,6020,0
20240213,152300,253556200,6020,6020,6020,6020,0
20240213,152200,253556200,6020,6020,6020,6020,0
20240213,152100,253556200,6020,6020,6020,6020,0
20240213,152000,253556200,6020,6020,6020,6020,0
20240213,151900,253556200,6020,6010,6020,6010,612
20240213,151800,249872470,6010,6020,6020,6010,358
20240213,151700,247720070,6020,6020,6020,6020,0
20240213,151600,247720070,6020,6020,6020,6020,128
20240213,151500,246949510,6020,6020,6020,6020,0
20240213,151400,246949510,6020,6020,6020,6020,0
20240213,151300,246949510,6020,6020,6020,6020,0
20240213,151200,246949510,6020,6020,6020,6020,60
20240213,151100,246588310,6020,6020,6020,6020,0
20240213,151000,246588310,6020,6020,6020,6020,203
20240213,150900,245366250,6020,6020,6020,6020,0
20240213,150800,245366250,6020,6020,6020,6020,0
20240213,150700,245366250,6020,6020,6020,6020,0
20240213,150600,245366250,6020,6020,6020,6020,0
20240213,150500,245366250,6020,6020,6020,6020,0
20240213,150400,245366250,6020,6020,6020,6020,0
20240213,150300,245366250,6020,6020,6020,6020,0
20240213,150200,245366250,6020,6020,6020,6020,500
20240213,150100,242356250,6020,6020,6020,6020,1
20240213,150000,242350230,6000,6000,6000,6000,0
20240213,145900,242350230,6000,6000,6000,6000,122
20240213,145800,241618230,6000,6000,6000,6000,48
20240213,145700,241330230,6010,6010,6010,6010,110
20240213,145600,240669130,6010,6010,6010,6010,10
20240213,145500,240609030,6000,6000,6000,6000,0
20240213,145400,240609030,6000,6000,6000,6000,0
20240213,145300,240609030,6000,6000,6000,6000,0
20240213,145200,240609030,6000,6000,6000,6000,0
20240213,145100,240609030,6000,6000,6000,6000,1000
20240213,145000,234609030,6000,6000,6000,6000,0
20240213,144900,234609030,6000,6000,6000,6000,2
20240213,144800,234597030,6000,6000,6000,6000,0
20240213,144700,234597030,6000,6000,6000,6000,3
20240213,144600,234579030,6020,6020,6020,6020,0
20240213,144500,234579030,6020,6020,6020,6020,0
20240213,144400,234579030,6020,6020,6020,6020,0
20240213,144300,234579030,6020,6020,6020,6020,0
20240213,144200,234579030,6020,6020,6020,6020,0
20240213,144100,234579030,6020,6020,6020,6020,0
20240213,144000,234579030,6020,6020,6020,6020,5
20240213,143900,234548930,6020,6020,6020,6020,0
20240213,143800,234548930,6020,6020,6020,6020,0
20240213,143700,234548930,6020,6020,6020,6020,2
20240213,143600,234536890,6030,6030,6030,6030,0
20240213,143500,234536890,6030,6030,6030,6030,0
20240213,143400,234536890,6030,6030,6030,6030,0
20240213,143300,234536890,6030,6010,6030,6010,684
20240213,143200,230419270,6000,6000,6000,6000,0
20240213,143100,230419270,6000,6000,6000,6000,0
20240213,143000,230419270,6000,6010,6010,6000,90
20240213,142900,229878500,6010,6010,6010,6010,0
20240213,142800,229878500,6010,6010,6010,6010,23
20240213,142700,229740270,6000,6000,6000,6000,0
20240213,142600,229740270,6000,6000,6000,6000,15
20240213,142500,229650270,5990,5990,5990,5990,18
20240213,142400,229542450,6020,6020,6020,6020,200
20240213,142300,228338450,6020,6020,6020,6020,180
20240213,142200,227254850,6010,6000,6010,6000,137
20240213,142100,226431530,5990,5990,5990,5990,0
20240213,142000,226431530,5990,5990,5990,5990,0
20240213,141900,226431530,5990,5990,5990,5990,244
20240213,141800,224969970,5980,5980,5980,5980,0
20240213,141700,224969970,5980,5990,5990,5980,200
20240213,141600,223773680,5980,5990,5990,5980,300
20240213,141500,221979120,5990,6000,6000,5990,400
20240213,141400,219580120,6000,6000,6000,6000,0
20240213,141300,219580120,6000,6000,6000,6000,50
20240213,141200,219280120,6000,6000,6000,6000,50
20240213,141100,218980120,6000,6000,6000,6000,0
20240213,141000,218980120,6000,6000,6000,5980,1280
20240213,140900,211316600,6000,6000,6000,6000,0
20240213,140800,211316600,6000,6000,6000,6000,0
20240213,140700,211316600,6000,6010,6010,6000,415
20240213,140600,208822620,5990,5990,5990,5990,0
20240213,140500,208822620,5990,5990,5990,5990,0
20240213,140400,208822620,5990,5990,5990,5990,151
20240213,140300,207918130,5990,5990,5990,5990,20
20240213,140200,207798330,6000,6000,6000,6000,35
20240213,140100,207588330,5990,6000,6000,5990,178
20240213,140000,206521850,6010,6010,6010,6010,730
20240213,135900,202134550,6010,6010,6010,6010,0
20240213,135800,202134550,6010,6010,6010,6010,60
20240213,135700,201773950,6000,6000,6000,6000,201
20240213,135600,200567950,6000,6020,6020,6000,5
20240213,135500,200537870,5990,5990,5990,5990,0
20240213,135400,200537870,5990,5990,5990,5990,0
20240213,135300,200537870,5990,5990,5990,5990,0
20240213,135200,200537870,5990,5990,5990,5990,0
20240213,135100,200537870,5990,5990,5990,5990,0
20240213,135000,200537870,5990,5990,5990,5990,0
20240213,134900,200537870,5990,6000,6000,5990,55
20240213,134800,200208410,5990,6000,6000,5990,50
20240213,134700,199908840,6000,6000,6000,6000,0
20240213,134600,199908840,6000,6000,6000,6000,0
20240213,134500,199908840,6000,6000,6000,6000,199
20240213,134400,198714840,6010,6010,6010,6010,0
20240213,134300,198714840,6010,6010,6010,6010,0
20240213,134200,198714840,6010,6010,6010,6010,3
20240213,134100,198696810,6010,6010,6010,6010,401
20240213,134000,196286800,6030,6030,6030,6030,0
20240213,133900,196286800,6030,6030,6030,6030,0
20240213,133800,196286800,6030,6030,6030,6030,0
20240213,133700,196286800,6030,6030,6030,6030,0
20240213,133600,196286800,6030,6030,6030,6030,60
20240213,133500,195925000,6030,6030,6030,6030,0
20240213,133400,195925000,6030,6030,6030,6030,0
20240213,133300,195925000,6030,6030,6030,6030,330
20240213,133200,193935100,6010,6010,6010,6010,0
20240213,133100,193935100,6010,6010,6010,6010,0
20240213,133000,193935100,6010,6010,6010,6010,50
20240213,132900,193634600,6010,6010,6010,6010,90
20240213,132800,193093700,6000,6000,6000,6000,1
20240213,132700,193087700,5990,5990,5990,5990,0
20240213,132600,193087700,5990,5990,5990,5990,0
20240213,132500,193087700,5990,5990,5990,5990,0
20240213,132400,193087700,5990,6020,6020,5990,30
20240213,132300,192907670,6030,6030,6030,6030,0
20240213,132200,192907670,6030,6030,6030,6030,0
20240213,132100,192907670,6030,6030,6030,6030,0
20240213,132000,192907670,6030,6030,6030,6030,310
20240213,131900,191038370,6020,6020,6020,6020,0
20240213,131800,191038370,6020,6020,6020,6020,0
20240213,131700,191038370,6020,6030,6030,6020,20
20240213,131600,190917870,5990,6010,6010,5990,420
20240213,131500,188398650,6010,6020,6020,6010,182
20240213,131400,187303110,6020,6020,6020,6020,0
20240213,131300,187303110,6020,6020,6020,6020,330
20240213,131200,185316510,6010,6010,6010,6010,42
20240213,131100,185064090,6020,6020,6020,6020,77
20240213,131000,184600550,6020,6020,6020,6020,0
20240213,130900,184600550,6020,6020,6020,6020,0
20240213,130800,184600550,6020,6020,6020,6020,1
20240213,130700,184594530,6010,6010,6010,6010,0
20240213,130600,184594530,6010,6010,6010,6010,50
20240213,130500,184294030,6030,6030,6030,6030,0
20240213,130400,184294030,6030,6030,6030,6030,40
20240213,130300,184052830,6030,6030,6030,6030,134
20240213,130200,183244810,6030,6020,6030,6020,108
20240213,130100,182593850,6020,6020,6020,6020,1
20240213,130000,182587830,6020,6040,6040,6020,30
20240213,125900,182406870,6020,6020,6020,6020,10
20240213,125800,182346670,6050,6050,6050,6050,0
20240213,125700,182346670,6050,6050,6050,6050,1
20240213,125600,182340620,6050,6050,6050,6050,45
20240213,125500,182068370,6040,6040,6040,6040,19
20240213,125400,181953610,6040,6040,6040,6040,3
20240213,125300,181935490,6040,6040,6040,6040,47
20240213,125200,181651610,6040,6040,6040,6040,51
20240213,125100,181343570,6040,6040,6040,6040,20
20240213,125000,181222770,6050,6040,6050,6040,170
20240213,124900,180195960,6040,6040,6040,6040,1
20240213,124800,180189920,6010,6010,6010,6010,50
20240213,124700,179889420,6050,6050,6050,6050,0
20240213,124600,179889420,6050,6050,6050,6050,0
20240213,124500,179889420,6050,6050,6050,6050,0
20240213,124400,179889420,6050,6050,6050,6050,0
20240213,124300,179889420,6050,6050,6050,6050,20
20240213,124200,179768420,6050,6050,6050,6050,0
20240213,124100,179768420,6050,6050,6050,6050,0
20240213,124000,179768420,6050,6050,6050,6050,0
20240213,123900,179768420,6050,6050,6050,6050,0
20240213,123800,179768420,6050,6050,6050,6050,0
20240213,123700,179768420,6050,6050,6050,6050,200
20240213,123600,178558420,6050,6050,6050,6050,210
20240213,123500,177287920,6040,6040,6040,6040,20
20240213,123400,177167120,6040,6040,6040,6040,265
20240213,123300,175566520,6030,6030,6030,6030,0
20240213,123200,175566520,6030,6030,6030,6030,10
20240213,123100,175506220,6000,6000,6000,6000,0
20240213,123000,175506220,6000,6000,6000,6000,20
20240213,122900,175386220,6000,6000,6000,6000,2799
20240213,122800,158592220,6000,6000,6000,6000,0
20240213,122700,158592220,6000,6000,6000,6000,0
20240213,122600,158592220,6000,6000,6000,6000,0
20240213,122500,158592220,6000,6000,6000,6000,34
20240213,122400,158388220,6000,6010,6010,5990,1028
20240213,122300,152220220,6000,6000,6000,6000,0
20240213,122200,152220220,6000,6000,6000,6000,6
20240213,122100,152184220,6000,6010,6010,6000,100
20240213,122000,151584020,6000,6000,6000,6000,0
20240213,121900,151584020,6000,6000,6000,6000,40
20240213,121800,151344020,6040,6040,6040,6040,0
20240213,121700,151344020,6040,6040,6040,6040,0
20240213,121600,151344020,6040,6040,6040,6040,0
20240213,121500,151344020,6040,6040,6040,6040,0
20240213,121400,151344020,6040,6030,6040,5980,1194
20240213,121300,144195870,6030,6030,6030,6030,309
20240213,121200,142332600,6030,6020,6030,6020,800
20240213,121100,137510970,6020,6020,6020,6020,0
20240213,121000,137510970,6020,6020,6020,6020,0
20240213,120900,137510970,6020,6020,6020,6020,0
20240213,120800,137510970,6020,6020,6020,6020,0
20240213,120700,137510970,6020,6020,6020,6020,5
20240213,120600,137480870,6020,6020,6020,6020,0
20240213,120500,137480870,6020,6020,6020,6020,1
20240213,120400,137474850,6020,6020,6020,6020,1
20240213,120300,137468830,6020,6020,6020,6020,0
20240213,120200,137468830,6020,6020,6020,6020,1
20240213,120100,137462810,6020,6020,6020,6020,8
20240213,120000,137414650,6030,6030,6030,6030,7
20240213,115900,137372440,6030,6030,6030,6020,20
20240213,115800,137251940,6030,6030,6030,6030,2
20240213,115700,137239880,6030,6030,6030,6030,320
20240213,115600,135310280,6030,6040,6040,6030,26
20240213,115500,135153420,6040,6040,6040,6040,6
20240213,115400,135117180,6040,6040,6040,6040,3
20240213,115300,135099060,6040,6040,6040,6040,11
20240213,115200,135032620,6040,6040,6040,6040,16
20240213,115100,134935980,6040,6040,6040,6040,11
20240213,115000,134869540,6030,6040,6040,6030,11
20240213,114900,134803200,6030,6030,6030,6030,13
20240213,114800,134724810,5990,5990,5990,5990,0
20240213,114700,134724810,5990,5990,5990,5990,0
20240213,114600,134724810,5990,5990,5990,5990,0
20240213,114500,134724810,5990,6040,6040,5990,212
20240213,114400,133454190,6040,6040,6040,6040,9
20240213,114300,133399830,6020,6020,6020,6020,163
20240213,114200,132418570,6030,6050,6050,6030,13
20240213,114100,132340000,6050,6050,6050,6050,11
20240213,114000,132273450,6050,6050,6050,6050,10
20240213,113900,132212950,6050,6050,6050,6050,10
20240213,113800,132152450,6050,6030,6050,6030,481
20240213,113700,129249490,6030,6030,6030,6030,7
20240213,113600,129207280,6020,6030,6030,6020,2
20240213,113500,129195230,6030,6030,6030,6030,8
20240213,113400,129146990,6030,6030,6030,6030,3
20240213,113300,129128900,6030,6030,6030,6030,15
20240213,113200,129038450,6030,6030,6030,6030,14
20240213,113100,128954030,6030,6030,6030,6030,13
20240213,113000,128875640,6030,6030,6030,6030,9
20240213,112900,128821370,6030,6030,6030,6030,5
20240213,112800,128791220,6030,6030,6030,6030,13
20240213,112700,128712830,6030,6020,6030,6020,15
20240213,112600,128622480,6020,6020,6020,6020,0
20240213,112500,128622480,6020,6020,6020,6020,0
20240213,112400,128622480,6020,6020,6020,6020,0
20240213,112300,128622480,6020,6020,6020,6020,4
20240213,112200,128598400,6020,6020,6020,6020,0
20240213,112100,128598400,6020,6020,6020,6020,0
20240213,112000,128598400,6020,6020,6020,6020,0
20240213,111900,128598400,6020,6020,6020,6020,1
20240213,111800,128592380,6020,6020,6020,6020,0
20240213,111700,128592380,6020,6020,6020,6020,0
20240213,111600,128592380,6020,6020,6020,6020,1
20240213,111500,128586360,6030,6030,6030,6030,0
20240213,111400,128586360,6030,6030,6030,6030,46
20240213,111300,128308980,5980,5980,5980,5980,0
20240213,111200,128308980,5980,5990,5990,5980,100
20240213,111100,127710180,5980,5980,5980,5980,0
20240213,111000,127710180,5980,5980,5980,5980,0
20240213,110900,127710180,5980,5980,5980,5980,0
20240213,110800,127710180,5980,5980,5980,5980,0
20240213,110700,127710180,5980,5980,5980,5980,0
20240213,110600,127710180,5980,5980,5980,5980,0
20240213,110500,127710180,5980,5980,5980,5980,0
20240213,110400,127710180,5980,5980,5980,5980,0
20240213,110300,127710180,5980,6000,6000,5980,320
20240213,110200,125795010,5980,5980,5980,5980,0
20240213,110100,125795010,5980,5980,5980,5980,0
20240213,110000,125795010,5980,5980,5980,5980,0
20240213,105900,125795010,5980,5980,5980,5980,0
20240213,105800,125795010,5980,6000,6000,5980,500
20240213,105700,122804180,6000,6000,6000,6000,1039
20240213,105600,116570180,6020,6020,6020,6020,1
20240213,105500,116564160,6020,6020,6020,6020,0
20240213,105400,116564160,6020,6020,6020,6020,19
20240213,105300,116449780,6000,6000,6000,6000,1
20240213,105200,116443780,6000,6000,6000,6000,0
20240213,105100,116443780,6000,6000,6000,6000,0
20240213,105000,116443780,6000,6000,6000,6000,0
20240213,104900,116443780,6000,6020,6020,6000,17
20240213,104800,116341480,6030,6030,6030,6030,0
20240213,104700,116341480,6030,6030,6030,6030,0
20240213,104600,116341480,6030,6030,6030,6030,0
20240213,104500,116341480,6030,6030,6030,6030,0
20240213,104400,116341480,6030,6030,6030,6030,1
20240213,104300,116335450,6040,6040,6040,6040,2112
20240213,104200,103578970,6040,6040,6040,6040,105
20240213,104100,102944770,6050,6050,6050,6050,0
20240213,104000,102944770,6050,6050,6050,6050,99
20240213,103900,102345820,6050,6050,6050,6050,1
20240213,103800,102339770,6050,6050,6050,6050,8
20240213,103700,102291370,6040,6040,6040,6040,220
20240213,103600,100962570,6040,6040,6040,6040,220
20240213,103500,99633770,6050,6050,6050,6050,20
20240213,103400,99512770,6050,6040,6050,6040,612
20240213,103300,95815010,6040,6020,6040,6020,783
20240213,103200,91089060,6020,6010,6020,6010,20
20240213,103100,90968760,6000,6000,6000,6000,0
20240213,103000,90968760,6000,6000,6000,6000,217
20240213,102900,89666760,6000,6000,6000,6000,0
20240213,102800,89666760,6000,6000,6000,6000,802
20240213,102700,84854760,6000,6000,6000,6000,161
20240213,102600,83888760,6020,6020,6020,6020,0
20240213,102500,83888760,6020,6020,6020,6020,0
20240213,102400,83888760,6020,6020,6020,6020,0
20240213,102300,83888760,6020,6020,6020,6020,0
20240213,102200,83888760,6020,6020,6020,6020,0
20240213,102100,83888760,6020,6020,6020,6020,0
20240213,102000,83888760,6020,6020,6020,6020,0
20240213,101900,83888760,6020,6020,6020,6020,1
20240213,101800,83882740,6020,6020,6020,6020,0
20240213,101700,83882740,6020,6020,6020,6020,0
20240213,101600,83882740,6020,6020,6020,6020,0
20240213,101500,83882740,6020,6020,6030,6020,21
20240213,101400,83756310,5980,5980,5980,5980,60
20240213,101300,83397510,5980,6030,6030,5980,20
20240213,101200,83277410,6030,6030,6030,6030,0
20240213,101100,83277410,6030,6030,6030,6030,0
20240213,101000,83277410,6030,6030,6030,6030,32
20240213,100900,83084450,6020,6020,6020,6020,10
20240213,100800,83024250,6020,6020,6020,6020,0
20240213,100700,83024250,6020,6020,6020,6020,0
20240213,100600,83024250,6020,6020,6020,6020,0
20240213,100500,83024250,6020,6020,6020,6020,181
20240213,100400,81934630,6020,6020,6020,6020,80
20240213,100300,81453030,6020,6020,6030,6020,659
20240213,100200,77484570,6020,5980,6020,5970,256
20240213,100100,75955480,6020,6010,6020,6010,19
20240213,100000,75841190,6010,6000,6010,6000,434
20240213,095900,73237180,6000,6000,6000,6000,0
20240213,095800,73237180,6000,6000,6000,6000,2
20240213,095700,73225180,6000,6000,6000,6000,466
20240213,095600,70429180,5980,6000,6000,5980,80
20240213,095500,69949780,6000,6000,6000,6000,11
20240213,095400,69883780,6000,5990,6000,5990,290
20240213,095300,68144750,6010,6010,6010,6010,0
20240213,095200,68144750,6010,6010,6010,6010,14
20240213,095100,68060610,6010,6020,6020,6010,2
20240213,095000,68048580,5990,5990,5990,5990,0
20240213,094900,68048580,5990,6010,6030,5990,83
20240213,094800,67550030,6010,6020,6020,6010,4
20240213,094700,67525960,5970,6020,6020,5970,52
20240213,094600,67214970,6020,5970,6020,5970,5
20240213,094500,67184920,6020,5990,6020,5980,53
20240213,094400,66867920,5980,5990,6000,5970,602
20240213,094300,63265790,6000,5990,6010,5990,64
20240213,094200,62881420,6010,6010,6010,6010,170
20240213,094100,61859720,6010,6020,6020,6010,20
20240213,094000,61739420,6030,6030,6030,6030,0
20240213,093900,61739420,6030,6020,6030,6020,6
20240213,093800,61703290,6030,6000,6030,6000,1600
20240213,093700,52061020,6000,6000,6000,6000,2
20240213,093600,52049020,6000,6000,6000,6000,1
20240213,093500,52043020,6000,6000,6000,6000,10
20240213,093400,51983020,6000,6000,6000,6000,25
20240213,093300,51833020,6000,6000,6000,6000,0
20240213,093200,51833020,6000,6000,6000,6000,111
20240213,093100,51167020,6000,6000,6000,6000,0
20240213,093000,51167020,6000,6000,6000,6000,0
20240213,092900,51167020,6000,6000,6000,6000,274
20240213,092800,49523020,6000,6000,6000,6000,0
20240213,092700,49523020,6000,6000,6000,6000,4
20240213,092600,49499020,5970,5980,5980,5930,2073
20240213,092500,37176900,5990,5990,5990,5990,210
20240213,092400,35919000,5990,6020,6020,5990,593
20240213,092300,32364880,6020,6020,6020,6020,7
20240213,092200,32322740,6030,6020,6040,6020,91
20240213,092100,31773270,6040,6040,6040,6040,1172
20240213,092000,24694390,6040,6020,6040,6020,11
20240213,091900,24628150,6020,6020,6020,6020,0
20240213,091800,24628150,6020,6020,6020,6020,30
20240213,091700,24447550,6020,6020,6020,6020,3
20240213,091600,24429490,6020,6020,6020,6020,1
20240213,091500,24423470,6010,6010,6020,6010,191
20240213,091400,23275040,5990,5990,5990,5990,20
20240213,091300,23155240,5990,6020,6020,5990,28
20240213,091200,22986720,6020,6020,6020,6020,35
20240213,091100,22776020,6020,6000,6020,5980,122
20240213,091000,22042120,6000,5980,6000,5980,107
20240213,090900,21400140,5980,5950,5980,5940,966
20240213,090800,15639970,5970,5970,5970,5970,3
20240213,090700,15622060,5970,5970,5970,5970,9
20240213,090600,15568330,5970,5980,5980,5970,700
20240213,090500,11388800,5980,6000,6000,5980,238
20240213,090400,9963120,6000,6000,6000,6000,0
20240213,090300,9963120,6000,6000,6000,6000,120
20240213,090200,9243120,6000,5990,6000,5990,18
20240213,090100,9135220,5990,6000,6000,5990,546
20240213,090000,5862570,6010,6110,6110,6010,967