stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,211500,274858550,6060,6060,6060,6060,34
20240214,211400,274858550,6060,6060,6060,6060,0
20240214,211300,274858550,6060,6060,6060,6060,0
20240214,211200,274858550,6060,6060,6060,6060,0
20240214,211100,274858550,6060,6060,6060,6060,0
20240214,211000,274858550,6060,6060,6060,6060,0
20240214,210900,274858550,6060,6060,6060,6060,0
20240214,210800,274858550,6060,6060,6060,6060,0
20240214,210700,274858550,6060,6060,6060,6060,0
20240214,210600,274858550,6060,6060,6060,6060,0
20240214,210500,274858550,6060,6060,6060,6060,0
20240214,210400,274858550,6060,6060,6060,6060,0
20240214,210300,274858550,6060,6060,6060,6060,0
20240214,210200,274858550,6060,6060,6060,6060,0
20240214,210100,274858550,6060,6060,6060,6060,0
20240214,210000,274858550,6060,6060,6060,6060,0
20240214,205900,274858550,6060,6060,6060,6060,0
20240214,205800,274858550,6060,6060,6060,6060,0
20240214,205700,274858550,6060,6060,6060,6060,0
20240214,205600,274858550,6060,6060,6060,6060,0
20240214,205500,274858550,6060,6060,6060,6060,0
20240214,205400,274858550,6060,6060,6060,6060,0
20240214,205300,274858550,6060,6060,6060,6060,0
20240214,205200,274858550,6060,6060,6060,6060,0
20240214,205100,274858550,6060,6060,6060,6060,0
20240214,205000,274858550,6060,6060,6060,6060,0
20240214,204900,274858550,6060,6060,6060,6060,0
20240214,204800,274858550,6060,6060,6060,6060,0
20240214,204700,274858550,6060,6060,6060,6060,0
20240214,204600,274858550,6060,6060,6060,6060,0
20240214,204500,274858550,6060,6060,6060,6060,34
20240214,204400,274858550,6060,6060,6060,6060,0
20240214,204300,274858550,6060,6060,6060,6060,0
20240214,204200,274858550,6060,6060,6060,6060,0
20240214,204100,274858550,6060,6060,6060,6060,0
20240214,204000,274858550,6060,6060,6060,6060,0
20240214,203900,274858550,6060,6060,6060,6060,0
20240214,203800,274858550,6060,6060,6060,6060,0
20240214,203700,274858550,6060,6060,6060,6060,0
20240214,203600,274858550,6060,6060,6060,6060,0
20240214,203500,274858550,6060,6060,6060,6060,0
20240214,203400,274858550,6060,6060,6060,6060,0
20240214,203300,274858550,6060,6060,6060,6060,0
20240214,203200,274858550,6060,6060,6060,6060,0
20240214,203100,274858550,6060,6060,6060,6060,0
20240214,203000,274858550,6060,6060,6060,6060,0
20240214,202900,274858550,6060,6060,6060,6060,0
20240214,202800,274858550,6060,6060,6060,6060,0
20240214,202700,274858550,6060,6060,6060,6060,0
20240214,202600,274858550,6060,6060,6060,6060,0
20240214,202500,274858550,6060,6060,6060,6060,0
20240214,202400,274858550,6060,6060,6060,6060,0
20240214,202300,274858550,6060,6060,6060,6060,0
20240214,202200,274858550,6060,6060,6060,6060,0
20240214,202100,274858550,6060,6060,6060,6060,0
20240214,202000,274858550,6060,6060,6060,6060,0
20240214,201900,274858550,6060,6060,6060,6060,0
20240214,201800,274858550,6060,6060,6060,6060,0
20240214,201700,274858550,6060,6060,6060,6060,0
20240214,201600,274858550,6060,6060,6060,6060,0
20240214,201500,274858550,6060,6060,6060,6060,34
20240214,201400,274858550,6060,6060,6060,6060,0
20240214,201300,274858550,6060,6060,6060,6060,0
20240214,201200,274858550,6060,6060,6060,6060,0
20240214,201100,274858550,6060,6060,6060,6060,0
20240214,201000,274858550,6060,6060,6060,6060,0
20240214,200900,274858550,6060,6060,6060,6060,0
20240214,200800,274858550,6060,6060,6060,6060,0
20240214,200700,274858550,6060,6060,6060,6060,0
20240214,200600,274858550,6060,6060,6060,6060,0
20240214,200500,274858550,6060,6060,6060,6060,0
20240214,200400,274858550,6060,6060,6060,6060,0
20240214,200300,274858550,6060,6060,6060,6060,0
20240214,200200,274858550,6060,6060,6060,6060,0
20240214,200100,274858550,6060,6060,6060,6060,0
20240214,200000,274858550,6060,6060,6060,6060,0
20240214,195900,274858550,6060,6060,6060,6060,0
20240214,195800,274858550,6060,6060,6060,6060,0
20240214,195700,274858550,6060,6060,6060,6060,0
20240214,195600,274858550,6060,6060,6060,6060,0
20240214,195500,274858550,6060,6060,6060,6060,0
20240214,195400,274858550,6060,6060,6060,6060,0
20240214,195300,274858550,6060,6060,6060,6060,0
20240214,195200,274858550,6060,6060,6060,6060,0
20240214,195100,274858550,6060,6060,6060,6060,0
20240214,195000,274858550,6060,6060,6060,6060,0
20240214,194900,274858550,6060,6060,6060,6060,0
20240214,194800,274858550,6060,6060,6060,6060,0
20240214,194700,274858550,6060,6060,6060,6060,0
20240214,194600,274858550,6060,6060,6060,6060,0
20240214,194500,274858550,6060,6060,6060,6060,34
20240214,194400,274858550,6060,6060,6060,6060,0
20240214,194300,274858550,6060,6060,6060,6060,0
20240214,194200,274858550,6060,6060,6060,6060,0
20240214,194100,274858550,6060,6060,6060,6060,0
20240214,194000,274858550,6060,6060,6060,6060,0
20240214,193900,274858550,6060,6060,6060,6060,0
20240214,193800,274858550,6060,6060,6060,6060,0
20240214,193700,274858550,6060,6060,6060,6060,0
20240214,193600,274858550,6060,6060,6060,6060,0
20240214,193500,274858550,6060,6060,6060,6060,0
20240214,193400,274858550,6060,6060,6060,6060,0
20240214,193300,274858550,6060,6060,6060,6060,0
20240214,193200,274858550,6060,6060,6060,6060,0
20240214,193100,274858550,6060,6060,6060,6060,0
20240214,193000,274858550,6060,6060,6060,6060,0
20240214,192900,274858550,6060,6060,6060,6060,0
20240214,192800,274858550,6060,6060,6060,6060,0
20240214,192700,274858550,6060,6060,6060,6060,0
20240214,192600,274858550,6060,6060,6060,6060,0
20240214,192500,274858550,6060,6060,6060,6060,0
20240214,192400,274858550,6060,6060,6060,6060,0
20240214,192300,274858550,6060,6060,6060,6060,0
20240214,192200,274858550,6060,6060,6060,6060,0
20240214,192100,274858550,6060,6060,6060,6060,0
20240214,192000,274858550,6060,6060,6060,6060,0
20240214,191900,274858550,6060,6060,6060,6060,0
20240214,191800,274858550,6060,6060,6060,6060,0
20240214,191700,274858550,6060,6060,6060,6060,0
20240214,191600,274858550,6060,6060,6060,6060,0
20240214,191500,274858550,6060,6060,6060,6060,34
20240214,191400,274858550,6060,6060,6060,6060,0
20240214,191300,274858550,6060,6060,6060,6060,0
20240214,191200,274858550,6060,6060,6060,6060,0
20240214,191100,274858550,6060,6060,6060,6060,0
20240214,191000,274858550,6060,6060,6060,6060,0
20240214,190900,274858550,6060,6060,6060,6060,0
20240214,190800,274858550,6060,6060,6060,6060,0
20240214,190700,274858550,6060,6060,6060,6060,0
20240214,190600,274858550,6060,6060,6060,6060,0
20240214,190500,274858550,6060,6060,6060,6060,0
20240214,190400,274858550,6060,6060,6060,6060,0
20240214,190300,274858550,6060,6060,6060,6060,0
20240214,190200,274858550,6060,6060,6060,6060,0
20240214,190100,274858550,6060,6060,6060,6060,0
20240214,190000,274858550,6060,6060,6060,6060,0
20240214,185900,274858550,6060,6060,6060,6060,0
20240214,185800,274858550,6060,6060,6060,6060,0
20240214,185700,274858550,6060,6060,6060,6060,0
20240214,185600,274858550,6060,6060,6060,6060,0
20240214,185500,274858550,6060,6060,6060,6060,0
20240214,185400,274858550,6060,6060,6060,6060,0
20240214,185300,274858550,6060,6060,6060,6060,0
20240214,185200,274858550,6060,6060,6060,6060,0
20240214,185100,274858550,6060,6060,6060,6060,0
20240214,185000,274858550,6060,6060,6060,6060,0
20240214,184900,274858550,6060,6060,6060,6060,0
20240214,184800,274858550,6060,6060,6060,6060,0
20240214,184700,274858550,6060,6060,6060,6060,0
20240214,184600,274858550,6060,6060,6060,6060,0
20240214,184500,274858550,6060,6060,6060,6060,34
20240214,184400,274858550,6060,6060,6060,6060,0
20240214,184300,274858550,6060,6060,6060,6060,0
20240214,184200,274858550,6060,6060,6060,6060,0
20240214,184100,274858550,6060,6060,6060,6060,0
20240214,184000,274858550,6060,6060,6060,6060,0
20240214,183900,274858550,6060,6060,6060,6060,0
20240214,183800,274858550,6060,6060,6060,6060,0
20240214,183700,274858550,6060,6060,6060,6060,0
20240214,183600,274858550,6060,6060,6060,6060,0
20240214,183500,274858550,6060,6060,6060,6060,0
20240214,183400,274858550,6060,6060,6060,6060,0
20240214,183300,274858550,6060,6060,6060,6060,0
20240214,183200,274858550,6060,6060,6060,6060,0
20240214,183100,274858550,6060,6060,6060,6060,0
20240214,183000,274858550,6060,6060,6060,6060,0
20240214,182900,274858550,6060,6060,6060,6060,0
20240214,182800,274858550,6060,6060,6060,6060,0
20240214,182700,274858550,6060,6060,6060,6060,0
20240214,182600,274858550,6060,6060,6060,6060,0
20240214,182500,274858550,6060,6060,6060,6060,0
20240214,182400,274858550,6060,6060,6060,6060,0
20240214,182300,274858550,6060,6060,6060,6060,0
20240214,182200,274858550,6060,6060,6060,6060,0
20240214,182100,274858550,6060,6060,6060,6060,0
20240214,182000,274858550,6060,6060,6060,6060,0
20240214,181900,274858550,6060,6060,6060,6060,0
20240214,181800,274858550,6060,6060,6060,6060,0
20240214,181700,274858550,6060,6060,6060,6060,0
20240214,181600,274858550,6060,6060,6060,6060,0
20240214,181500,274858550,6060,6060,6060,6060,34
20240214,181400,274858550,6060,6060,6060,6060,0
20240214,181300,274858550,6060,6060,6060,6060,0
20240214,181200,274858550,6060,6060,6060,6060,0
20240214,181100,274858550,6060,6060,6060,6060,0
20240214,181000,274858550,6060,6060,6060,6060,0
20240214,180900,274858550,6060,6060,6060,6060,0
20240214,180800,274858550,6060,6060,6060,6060,0
20240214,180700,274858550,6060,6060,6060,6060,0
20240214,180600,274858550,6060,6060,6060,6060,0
20240214,180500,274858550,6060,6060,6060,6060,0
20240214,180400,274858550,6060,6060,6060,6060,0
20240214,180300,274858550,6060,6060,6060,6060,0
20240214,180200,274858550,6060,6060,6060,6060,0
20240214,180100,274858550,6060,6060,6060,6060,0
20240214,180000,274858550,6060,6060,6060,6060,0
20240214,175900,274858550,6060,6060,6060,6060,0
20240214,175800,274858550,6060,6060,6060,6060,0
20240214,175700,274858550,6060,6060,6060,6060,0
20240214,175600,274858550,6060,6060,6060,6060,0
20240214,175500,274858550,6060,6060,6060,6060,0
20240214,175400,274858550,6060,6060,6060,6060,0
20240214,175300,274858550,6060,6060,6060,6060,0
20240214,175200,274858550,6060,6060,6060,6060,0
20240214,175100,274858550,6060,6060,6060,6060,0
20240214,175000,274858550,6060,6060,6060,6060,0
20240214,174900,274858550,6060,6060,6060,6060,0
20240214,174800,274858550,6060,6060,6060,6060,0
20240214,174700,274858550,6060,6060,6060,6060,0
20240214,174600,274858550,6060,6060,6060,6060,0
20240214,174500,274858550,6060,6060,6060,6060,34
20240214,174400,274858550,6060,6060,6060,6060,0
20240214,174300,274858550,6060,6060,6060,6060,0
20240214,174200,274858550,6060,6060,6060,6060,0
20240214,174100,274858550,6060,6060,6060,6060,0
20240214,174000,274858550,6060,6060,6060,6060,0
20240214,173900,274858550,6060,6060,6060,6060,0
20240214,173800,274858550,6060,6060,6060,6060,0
20240214,173700,274858550,6060,6060,6060,6060,0
20240214,173600,274858550,6060,6060,6060,6060,0
20240214,173500,274858550,6060,6060,6060,6060,0
20240214,173400,274858550,6060,6060,6060,6060,0
20240214,173300,274858550,6060,6060,6060,6060,0
20240214,173200,274858550,6060,6060,6060,6060,0
20240214,173100,274858550,6060,6060,6060,6060,0
20240214,173000,274858550,6060,6060,6060,6060,0
20240214,172900,274858550,6060,6060,6060,6060,0
20240214,172800,274858550,6060,6060,6060,6060,0
20240214,172700,274858550,6060,6060,6060,6060,0
20240214,172600,274858550,6060,6060,6060,6060,0
20240214,172500,274858550,6060,6060,6060,6060,0
20240214,172400,274858550,6060,6060,6060,6060,0
20240214,172300,274858550,6060,6060,6060,6060,0
20240214,172200,274858550,6060,6060,6060,6060,0
20240214,172100,274858550,6060,6060,6060,6060,0
20240214,172000,274858550,6060,6060,6060,6060,0
20240214,171900,274858550,6060,6060,6060,6060,0
20240214,171800,274858550,6060,6060,6060,6060,0
20240214,171700,274858550,6060,6060,6060,6060,0
20240214,171600,274858550,6060,6060,6060,6060,0
20240214,171500,274858550,6060,6060,6060,6060,34
20240214,171400,274858550,6060,6060,6060,6060,0
20240214,171300,274858550,6060,6060,6060,6060,0
20240214,171200,274858550,6060,6060,6060,6060,0
20240214,171100,274858550,6060,6060,6060,6060,0
20240214,171000,274858550,6060,6060,6060,6060,0
20240214,170900,274858550,6060,6060,6060,6060,0
20240214,170800,274858550,6060,6060,6060,6060,0
20240214,170700,274858550,6060,6060,6060,6060,0
20240214,170600,274858550,6060,6060,6060,6060,0
20240214,170500,274858550,6060,6060,6060,6060,0
20240214,170400,274858550,6060,6060,6060,6060,0
20240214,170300,274858550,6060,6060,6060,6060,0
20240214,170200,274858550,6060,6060,6060,6060,0
20240214,170100,274858550,6060,6060,6060,6060,0
20240214,170000,274858550,6060,6060,6060,6060,0
20240214,165900,274858550,6060,6060,6060,6060,0
20240214,165800,274858550,6060,6060,6060,6060,0
20240214,165700,274858550,6060,6060,6060,6060,0
20240214,165600,274858550,6060,6060,6060,6060,0
20240214,165500,274858550,6060,6060,6060,6060,0
20240214,165400,274858550,6060,6060,6060,6060,0
20240214,165300,274858550,6060,6060,6060,6060,0
20240214,165200,274858550,6060,6060,6060,6060,0
20240214,165100,274858550,6060,6060,6060,6060,0
20240214,165000,274858550,6060,6060,6060,6060,0
20240214,164900,274858550,6060,6060,6060,6060,0
20240214,164800,274858550,6060,6060,6060,6060,0
20240214,164700,274858550,6060,6060,6060,6060,0
20240214,164600,274858550,6060,6060,6060,6060,0
20240214,164500,274858550,6060,6060,6060,6060,34
20240214,164400,274858550,6060,6060,6060,6060,0
20240214,164300,274858550,6060,6060,6060,6060,0
20240214,164200,274858550,6060,6060,6060,6060,0
20240214,164100,274858550,6060,6060,6060,6060,0
20240214,164000,274858550,6060,6060,6060,6060,0
20240214,163900,274858550,6060,6060,6060,6060,0
20240214,163800,274858550,6060,6060,6060,6060,0
20240214,163700,274858550,6060,6060,6060,6060,0
20240214,163600,274858550,6060,6060,6060,6060,0
20240214,163500,274858550,6060,6060,6060,6060,0
20240214,163400,274858550,6060,6060,6060,6060,0
20240214,163300,274858550,6060,6060,6060,6060,0
20240214,163200,274858550,6060,6060,6060,6060,0
20240214,163100,274858550,6060,6060,6060,6060,0
20240214,163000,274858550,6060,6060,6060,6060,0
20240214,162900,274858550,6060,6060,6060,6060,0
20240214,162800,274858550,6060,6060,6060,6060,0
20240214,162700,274858550,6060,6060,6060,6060,0
20240214,162600,274858550,6060,6060,6060,6060,0
20240214,162500,274858550,6060,6060,6060,6060,0
20240214,162400,274858550,6060,6060,6060,6060,0
20240214,162300,274858550,6060,6060,6060,6060,0
20240214,162200,274858550,6060,6060,6060,6060,0
20240214,162100,274858550,6060,6060,6060,6060,0
20240214,162000,274858550,6060,6060,6060,6060,0
20240214,161900,274858550,6060,6060,6060,6060,0
20240214,161800,274858550,6060,6060,6060,6060,0
20240214,161700,274858550,6060,6060,6060,6060,0
20240214,161600,274858550,6060,6060,6060,6060,0
20240214,161500,274858550,6060,6060,6060,6060,34
20240214,161400,274858550,6060,6060,6060,6060,0
20240214,161300,274858550,6060,6060,6060,6060,0
20240214,161200,274858550,6060,6060,6060,6060,0
20240214,161100,274858550,6060,6060,6060,6060,0
20240214,161000,274858550,6060,6060,6060,6060,0
20240214,160900,274858550,6060,6060,6060,6060,0
20240214,160800,274858550,6060,6060,6060,6060,0
20240214,160700,274858550,6060,6060,6060,6060,0
20240214,160600,274858550,6060,6060,6060,6060,0
20240214,160500,274858550,6060,6060,6060,6060,0
20240214,160400,274858550,6060,6060,6060,6060,0
20240214,160300,274858550,6060,6060,6060,6060,0
20240214,160200,274858550,6060,6060,6060,6060,0
20240214,160100,274858550,6060,6060,6060,6060,0
20240214,160000,274858550,6060,6060,6060,6060,0
20240214,155900,274858550,6060,6060,6060,6060,0
20240214,155800,274858550,6060,6060,6060,6060,0
20240214,155700,274858550,6060,6060,6060,6060,0
20240214,155600,274858550,6060,6060,6060,6060,0
20240214,155500,274858550,6060,6060,6060,6060,0
20240214,155400,274858550,6060,6060,6060,6060,0
20240214,155300,274858550,6060,6060,6060,6060,0
20240214,155200,274858550,6060,6060,6060,6060,0
20240214,155100,274858550,6060,6060,6060,6060,0
20240214,155000,274858550,6060,6060,6060,6060,0
20240214,154900,274858550,6060,6060,6060,6060,0
20240214,154800,274858550,6060,6060,6060,6060,0
20240214,154700,274858550,6060,6060,6060,6060,0
20240214,154600,274858550,6060,6060,6060,6060,0
20240214,154500,274858550,6060,6060,6060,6060,34
20240214,154400,274858550,6060,6060,6060,6060,0
20240214,154300,274858550,6060,6060,6060,6060,0
20240214,154200,274858550,6060,6060,6060,6060,0
20240214,154100,274858550,6060,6060,6060,6060,0
20240214,154000,274858550,6060,6060,6060,6060,0
20240214,153900,274858550,6060,6060,6060,6060,0
20240214,153800,274858550,6060,6060,6060,6060,0
20240214,153700,274858550,6060,6060,6060,6060,0
20240214,153600,274858550,6060,6060,6060,6060,0
20240214,153500,274858550,6060,6060,6060,6060,0
20240214,153400,274858550,6060,6060,6060,6060,0
20240214,153300,274858550,6060,6060,6060,6060,0
20240214,153200,274858550,6060,6060,6060,6060,0
20240214,153100,274858550,6060,6060,6060,6060,0
20240214,153000,274858550,6060,6060,6060,6060,34
20240214,152900,274652510,6070,6070,6070,6070,0
20240214,152800,274652510,6070,6070,6070,6070,0
20240214,152700,274652510,6070,6070,6070,6070,0
20240214,152600,274652510,6070,6070,6070,6070,0
20240214,152500,274652510,6070,6070,6070,6070,0
20240214,152400,274652510,6070,6070,6070,6070,0
20240214,152300,274652510,6070,6070,6070,6070,0
20240214,152200,274652510,6070,6070,6070,6070,0
20240214,152100,274652510,6070,6070,6070,6070,0
20240214,152000,274652510,6070,6070,6070,6070,0
20240214,151900,274652510,6070,6020,6070,6020,95
20240214,151800,274080560,6070,6060,6070,6060,101
20240214,151700,273468490,6060,6020,6060,6020,1007
20240214,151600,267406310,6020,6020,6020,6020,3015
20240214,151500,249256010,6020,6030,6030,6020,4900
20240214,151400,219719440,6040,6040,6040,6040,350
20240214,151300,217605440,6040,6040,6040,6040,72
20240214,151200,217170560,6040,6050,6050,6040,257
20240214,151100,215618180,6040,6040,6040,6040,0
20240214,151000,215618180,6040,6040,6040,6040,0
20240214,150900,215618180,6040,6040,6040,6040,0
20240214,150800,215618180,6040,6040,6040,6040,0
20240214,150700,215618180,6040,6040,6040,6040,0
20240214,150600,215618180,6040,6040,6040,6040,0
20240214,150500,215618180,6040,6040,6040,6040,837
20240214,150400,210562700,6040,6040,6040,6040,20
20240214,150300,210441900,6050,6050,6050,6050,14
20240214,150200,210357200,6050,6050,6050,6050,70
20240214,150100,209933700,6050,6050,6050,6050,0
20240214,150000,209933700,6050,6050,6050,6050,279
20240214,145900,208245750,6050,6050,6050,6050,0
20240214,145800,208245750,6050,6050,6060,6050,931
20240214,145700,202610400,6060,6060,6060,6060,0
20240214,145600,202610400,6060,6060,6060,6060,1
20240214,145500,202604340,6060,6060,6060,6060,0
20240214,145400,202604340,6060,6050,6060,6050,32
20240214,145300,202410730,6050,6060,6060,6050,515
20240214,145200,199290500,6060,6060,6060,6060,8
20240214,145100,199242020,6060,6060,6060,6060,229
20240214,145000,197854280,6060,6060,6060,6060,3
20240214,144900,197836100,6060,6060,6060,6060,3
20240214,144800,197817920,6060,6070,6070,6060,87
20240214,144700,197289870,6070,6070,6070,6070,0
20240214,144600,197289870,6070,6070,6070,6070,2
20240214,144500,197277730,6070,6070,6070,6070,2
20240214,144400,197265590,6060,6060,6060,6060,0
20240214,144300,197265590,6060,6060,6060,6060,0
20240214,144200,197265590,6060,6060,6060,6060,0
20240214,144100,197265590,6060,6060,6060,6060,1
20240214,144000,197259530,6070,6070,6070,6070,400
20240214,143900,194831530,6080,6080,6080,6080,0
20240214,143800,194831530,6080,6080,6080,6080,0
20240214,143700,194831530,6080,6080,6080,6080,0
20240214,143600,194831530,6080,6080,6080,6080,0
20240214,143500,194831530,6080,6080,6080,6080,36
20240214,143400,194612650,6080,6080,6080,6080,0
20240214,143300,194612650,6080,6080,6080,6080,0
20240214,143200,194612650,6080,6080,6080,6080,0
20240214,143100,194612650,6080,6080,6080,6080,0
20240214,143000,194612650,6080,6080,6080,6080,5
20240214,142900,194582250,6070,6070,6070,6070,9
20240214,142800,194527620,6070,6070,6070,6070,0
20240214,142700,194527620,6070,6070,6070,6070,0
20240214,142600,194527620,6070,6070,6070,6070,0
20240214,142500,194527620,6070,6070,6070,6070,0
20240214,142400,194527620,6070,6070,6070,6070,0
20240214,142300,194527620,6070,6070,6070,6070,0
20240214,142200,194527620,6070,6070,6070,6070,1
20240214,142100,194521550,6060,6060,6060,6060,0
20240214,142000,194521550,6060,6060,6060,6060,25
20240214,141900,194370050,6080,6080,6080,6060,165
20240214,141800,193367050,6080,6080,6080,6080,2
20240214,141700,193354890,6050,6050,6050,6050,10
20240214,141600,193294390,6050,6070,6070,6050,25
20240214,141500,193142840,6070,6070,6070,6070,0
20240214,141400,193142840,6070,6070,6070,6070,10
20240214,141300,193082140,6050,6050,6050,6050,0
20240214,141200,193082140,6050,6050,6050,6050,0
20240214,141100,193082140,6050,6050,6060,6050,140
20240214,141000,192235130,6060,6060,6060,6060,0
20240214,140900,192235130,6060,6060,6060,6060,0
20240214,140800,192235130,6060,6060,6060,6060,10
20240214,140700,192174530,6060,6060,6060,6060,0
20240214,140600,192174530,6060,6060,6060,6060,500
20240214,140500,189144530,6060,6060,6060,6060,0
20240214,140400,189144530,6060,6060,6060,6060,0
20240214,140300,189144530,6060,6060,6060,6060,5
20240214,140200,189114230,6060,6060,6060,6060,140
20240214,140100,188265830,6060,6060,6060,6060,0
20240214,140000,188265830,6060,6060,6060,6060,100
20240214,135900,187659830,6060,6060,6060,6060,0
20240214,135800,187659830,6060,6060,6060,6060,454
20240214,135700,184908590,6060,6060,6060,6060,2
20240214,135600,184896470,6060,6060,6060,6060,4
20240214,135500,184872230,6070,6070,6070,6070,0
20240214,135400,184872230,6070,6070,6070,6070,0
20240214,135300,184872230,6070,6070,6070,6070,135
20240214,135200,184052780,6060,6060,6060,6060,0
20240214,135100,184052780,6060,6060,6060,6060,0
20240214,135000,184052780,6060,6060,6060,6060,0
20240214,134900,184052780,6060,6060,6060,6060,0
20240214,134800,184052780,6060,6060,6060,6060,2
20240214,134700,184040660,6070,6070,6070,6070,2
20240214,134600,184028520,6050,6050,6050,6050,0
20240214,134500,184028520,6050,6050,6050,6050,3
20240214,134400,184010370,6070,6060,6070,6050,611
20240214,134300,180305770,6050,6050,6050,6050,0
20240214,134200,180305770,6050,6050,6050,6050,0
20240214,134100,180305770,6050,6050,6050,6050,0
20240214,134000,180305770,6050,6050,6050,6050,0
20240214,133900,180305770,6050,6050,6050,6050,0
20240214,133800,180305770,6050,6050,6050,6050,0
20240214,133700,180305770,6050,6050,6050,6050,10
20240214,133600,180245270,6060,6060,6060,6060,0
20240214,133500,180245270,6060,6060,6060,6060,0
20240214,133400,180245270,6060,6060,6060,6060,100
20240214,133300,179639270,6060,6060,6060,6060,0
20240214,133200,179639270,6060,6060,6060,6060,0
20240214,133100,179639270,6060,6060,6060,6060,0
20240214,133000,179639270,6060,6060,6060,6060,0
20240214,132900,179639270,6060,6060,6060,6060,0
20240214,132800,179639270,6060,6060,6060,6060,0
20240214,132700,179639270,6060,6060,6060,6060,633
20240214,132600,175803290,6050,6050,6050,6050,10
20240214,132500,175742790,6050,6050,6050,6050,10
20240214,132400,175682290,6050,6050,6050,6050,0
20240214,132300,175682290,6050,6050,6050,6050,0
20240214,132200,175682290,6050,6050,6050,6050,0
20240214,132100,175682290,6050,6050,6050,6050,0
20240214,132000,175682290,6050,6050,6050,6050,1
20240214,131900,175676240,6050,6050,6050,6050,1
20240214,131800,175670190,6050,6050,6050,6050,45
20240214,131700,175397940,6050,6050,6050,6050,0
20240214,131600,175397940,6050,6050,6050,6050,60
20240214,131500,175034940,6050,6050,6050,6050,0
20240214,131400,175034940,6050,6060,6060,6050,100
20240214,131300,174429440,6050,6050,6050,6050,50
20240214,131200,174126940,6050,6050,6050,6050,3
20240214,131100,174108790,6050,6060,6060,6050,95
20240214,131000,173533120,6060,6060,6060,6060,1
20240214,130900,173527060,6060,6060,6060,6060,11
20240214,130800,173460400,6060,6060,6060,6060,19
20240214,130700,173345260,6060,6060,6060,6060,0
20240214,130600,173345260,6060,6070,6070,6060,2
20240214,130500,173333130,6050,6050,6050,6050,0
20240214,130400,173333130,6050,6050,6050,6050,0
20240214,130300,173333130,6050,6050,6050,6050,0
20240214,130200,173333130,6050,6050,6050,6050,0
20240214,130100,173333130,6050,6050,6050,6050,0
20240214,130000,173333130,6050,6050,6050,6050,0
20240214,125900,173333130,6050,6050,6050,6050,50
20240214,125800,173030630,6060,6060,6060,6060,220
20240214,125700,171697430,6060,6060,6060,6060,0
20240214,125600,171697430,6060,6060,6060,6060,3
20240214,125500,171679250,6050,6050,6050,6050,4
20240214,125400,171655050,6060,6060,6060,6060,360
20240214,125300,169473450,6050,6050,6050,6050,621
20240214,125200,165716400,6040,6040,6040,6040,0
20240214,125100,165716400,6040,6040,6040,6040,0
20240214,125000,165716400,6040,6040,6040,6040,0
20240214,124900,165716400,6040,6040,6040,6040,0
20240214,124800,165716400,6040,6040,6040,6040,113
20240214,124700,165033880,6040,6040,6040,6040,0
20240214,124600,165033880,6040,6040,6040,6040,0
20240214,124500,165033880,6040,6040,6040,6040,0
20240214,124400,165033880,6040,6040,6040,6040,10
20240214,124300,164973480,6040,6040,6040,6040,50
20240214,124200,164671480,6040,6040,6040,6040,10
20240214,124100,164611080,6040,6040,6040,6040,0
20240214,124000,164611080,6040,6040,6040,6040,0
20240214,123900,164611080,6040,6040,6040,6040,0
20240214,123800,164611080,6040,6040,6040,6040,0
20240214,123700,164611080,6040,6040,6040,6040,0
20240214,123600,164611080,6040,6040,6040,6040,0
20240214,123500,164611080,6040,6040,6040,6040,0
20240214,123400,164611080,6040,6040,6040,6040,0
20240214,123300,164611080,6040,6040,6040,6040,0
20240214,123200,164611080,6040,6040,6040,6040,131
20240214,123100,163819840,6040,6040,6040,6040,2
20240214,123000,163807760,6060,6060,6060,6060,1
20240214,122900,163801700,6060,6060,6060,6060,0
20240214,122800,163801700,6060,6060,6060,6060,4
20240214,122700,163777460,6060,6060,6060,6060,0
20240214,122600,163777460,6060,6060,6060,6060,1
20240214,122500,163771400,6050,6050,6050,6050,99
20240214,122400,163172450,6050,6050,6050,6050,0
20240214,122300,163172450,6050,6050,6050,6050,0
20240214,122200,163172450,6050,6050,6050,6050,0
20240214,122100,163172450,6050,6050,6050,6050,110
20240214,122000,162506950,6050,6050,6050,6050,0
20240214,121900,162506950,6050,6050,6050,6050,0
20240214,121800,162506950,6050,6050,6050,6050,0
20240214,121700,162506950,6050,6050,6050,6050,0
20240214,121600,162506950,6050,6050,6050,6050,0
20240214,121500,162506950,6050,6050,6050,6050,4
20240214,121400,162482750,6050,6050,6050,6050,1
20240214,121300,162476700,6030,6030,6030,6030,0
20240214,121200,162476700,6030,6030,6030,6030,0
20240214,121100,162476700,6030,6030,6030,6030,0
20240214,121000,162476700,6030,6030,6030,6030,17
20240214,120900,162374190,6050,6050,6050,6050,20
20240214,120800,162253190,6050,6040,6050,6040,156
20240214,120700,161309500,6040,6040,6040,6040,19
20240214,120600,161194740,6040,6040,6040,6040,5
20240214,120500,161164540,6030,6030,6030,6030,0
20240214,120400,161164540,6030,6020,6030,6010,1851
20240214,120300,150018750,6020,6020,6020,6020,0
20240214,120200,150018750,6020,6020,6020,6020,0
20240214,120100,150018750,6020,6020,6020,6020,1
20240214,120000,150012730,6020,6020,6020,6020,0
20240214,115900,150012730,6020,6020,6020,6020,70
20240214,115800,149591330,6030,6030,6030,6030,190
20240214,115700,148445630,6030,6030,6030,6030,22
20240214,115600,148312970,6030,6030,6030,6030,0
20240214,115500,148312970,6030,6030,6030,6030,100
20240214,115400,147709970,6030,6030,6030,6030,142
20240214,115300,146853710,6030,6030,6030,6030,104
20240214,115200,146226590,6030,6030,6030,6030,0
20240214,115100,146226590,6030,6030,6030,6030,41
20240214,115000,145979360,6030,6030,6030,6030,0
20240214,114900,145979360,6030,6030,6030,6030,0
20240214,114800,145979360,6030,6030,6030,6030,0
20240214,114700,145979360,6030,6030,6030,6030,0
20240214,114600,145979360,6030,6030,6030,6030,52
20240214,114500,145665800,6030,6030,6030,6030,7
20240214,114400,145623590,6030,6030,6030,6030,0
20240214,114300,145623590,6030,6030,6030,6030,0
20240214,114200,145623590,6030,6030,6030,6030,0
20240214,114100,145623590,6030,6030,6030,6030,0
20240214,114000,145623590,6030,6030,6030,6030,0
20240214,113900,145623590,6030,6030,6030,6030,3
20240214,113800,145605500,6020,6020,6020,6020,0
20240214,113700,145605500,6020,6020,6020,6020,0
20240214,113600,145605500,6020,6020,6020,6020,1
20240214,113500,145599480,6030,6030,6030,6030,0
20240214,113400,145599480,6030,6030,6030,6030,0
20240214,113300,145599480,6030,6030,6030,6030,497
20240214,113200,142602570,6030,6030,6030,6030,127
20240214,113100,141836760,6020,6020,6020,6020,0
20240214,113000,141836760,6020,6020,6020,6020,35
20240214,112900,141626060,6010,6010,6010,6010,0
20240214,112800,141626060,6010,6010,6010,6010,2
20240214,112700,141614040,6010,6010,6010,6010,22
20240214,112600,141481820,6010,6010,6010,6010,0
20240214,112500,141481820,6010,6010,6010,6010,200
20240214,112400,140279820,6010,6010,6010,6010,0
20240214,112300,140279820,6010,6010,6010,6010,0
20240214,112200,140279820,6010,6010,6010,6010,517
20240214,112100,137172650,6020,6020,6020,6020,4
20240214,112000,137148570,6020,6020,6020,6020,0
20240214,111900,137148570,6020,6020,6020,6020,9
20240214,111800,137094390,6030,6030,6030,6030,40
20240214,111700,136853190,6020,6020,6020,6020,0
20240214,111600,136853190,6020,6020,6020,6020,0
20240214,111500,136853190,6020,6020,6020,6020,30
20240214,111400,136672590,6020,6020,6020,6020,0
20240214,111300,136672590,6020,6020,6020,6020,0
20240214,111200,136672590,6020,6020,6020,6020,0
20240214,111100,136672590,6020,6020,6020,6020,0
20240214,111000,136672590,6020,6020,6020,6020,0
20240214,110900,136672590,6020,6020,6020,6020,0
20240214,110800,136672590,6020,6020,6020,6020,0
20240214,110700,136672590,6020,6010,6020,6010,320
20240214,110600,134749290,6020,6020,6020,6020,0
20240214,110500,134749290,6020,6020,6020,6020,0
20240214,110400,134749290,6020,6020,6020,6020,0
20240214,110300,134749290,6020,6020,6020,6020,0
20240214,110200,134749290,6020,6030,6030,6020,2
20240214,110100,134737240,6030,6030,6030,6030,1320
20240214,110000,126777640,6020,6020,6020,6020,617
20240214,105900,123063300,6000,6000,6000,6000,0
20240214,105800,123063300,6000,6000,6000,6000,0
20240214,105700,123063300,6000,6000,6000,6000,2
20240214,105600,123051300,6000,6000,6000,6000,49
20240214,105500,122757300,6000,6000,6000,6000,0
20240214,105400,122757300,6000,6000,6000,6000,0
20240214,105300,122757300,6000,6000,6000,6000,35
20240214,105200,122547300,6000,6000,6000,6000,0
20240214,105100,122547300,6000,6000,6000,6000,0
20240214,105000,122547300,6000,6000,6000,6000,100
20240214,104900,121947300,6000,6000,6000,6000,0
20240214,104800,121947300,6000,6000,6000,6000,0
20240214,104700,121947300,6000,6000,6000,6000,0
20240214,104600,121947300,6000,6000,6000,6000,2
20240214,104500,121935300,6020,6020,6020,6020,0
20240214,104400,121935300,6020,6020,6020,6020,0
20240214,104300,121935300,6020,6020,6020,6020,0
20240214,104200,121935300,6020,6020,6020,6020,0
20240214,104100,121935300,6020,6020,6020,6020,0
20240214,104000,121935300,6020,6020,6020,6020,0
20240214,103900,121935300,6020,6020,6020,6020,0
20240214,103800,121935300,6020,6020,6020,6020,0
20240214,103700,121935300,6020,6020,6020,6020,0
20240214,103600,121935300,6020,6020,6020,6020,36
20240214,103500,121718580,6020,6020,6020,6020,0
20240214,103400,121718580,6020,6000,6020,6000,4
20240214,103300,121694520,6020,6020,6020,6020,1
20240214,103200,121688500,6020,6020,6020,6020,7
20240214,103100,121646360,6020,6020,6020,6020,0
20240214,103000,121646360,6020,6020,6020,6020,10
20240214,102900,121586160,6030,6030,6030,6030,0
20240214,102800,121586160,6030,6030,6030,6030,0
20240214,102700,121586160,6030,6030,6030,6030,0
20240214,102600,121586160,6030,6030,6030,6030,0
20240214,102500,121586160,6030,6030,6030,6030,18
20240214,102400,121477620,6020,6020,6020,6020,0
20240214,102300,121477620,6020,6020,6020,6020,34
20240214,102200,121272940,6020,6020,6020,6020,0
20240214,102100,121272940,6020,6020,6020,6020,0
20240214,102000,121272940,6020,6020,6020,6020,0
20240214,101900,121272940,6020,6020,6020,6020,70
20240214,101800,120851540,6020,6020,6020,6020,1
20240214,101700,120845520,6020,6020,6020,6020,12
20240214,101600,120773280,6020,6020,6020,6020,14
20240214,101500,120689000,6020,6020,6020,6020,4
20240214,101400,120664920,6020,6020,6020,6020,124
20240214,101300,119918440,6020,6020,6020,6020,23
20240214,101200,119779980,6020,6020,6020,6020,0
20240214,101100,119779980,6020,6030,6030,6020,55
20240214,101000,119448490,6020,6020,6020,6020,0
20240214,100900,119448490,6020,6020,6020,6020,2
20240214,100800,119436450,6020,6020,6020,6020,2
20240214,100700,119424410,6020,6020,6020,6020,10
20240214,100600,119364210,6030,6030,6030,6030,0
20240214,100500,119364210,6030,6030,6030,6030,34
20240214,100400,119159190,6030,6020,6030,6020,27
20240214,100300,118996640,6000,6000,6000,6000,0
20240214,100200,118996640,6000,6000,6000,6000,61
20240214,100100,118630640,6030,6030,6030,6030,1
20240214,100000,118624610,6030,6020,6030,6020,3007
20240214,095900,100503300,6010,6000,6020,6000,186
20240214,095800,99385300,5980,5980,5980,5980,15
20240214,095700,99295600,5980,5980,5980,5980,0
20240214,095600,99295600,5980,5980,5980,5980,0
20240214,095500,99295600,5980,5980,5980,5980,200
20240214,095400,98099600,5980,5980,5980,5980,0
20240214,095300,98099600,5980,5980,5980,5980,0
20240214,095200,98099600,5980,5980,5980,5980,0
20240214,095100,98099600,5980,5990,6010,5980,8040
20240214,095000,49915110,5970,5970,5970,5970,399
20240214,094900,47533080,5990,5990,5990,5990,1
20240214,094800,47527090,5980,5980,5980,5980,0
20240214,094700,47527090,5980,5980,5980,5980,4
20240214,094600,47503170,5980,5980,5980,5980,0
20240214,094500,47503170,5980,5980,5980,5980,2
20240214,094400,47491210,5980,5980,5980,5980,149
20240214,094300,46600190,5980,5980,5980,5980,5
20240214,094200,46570290,5980,5980,5980,5980,1
20240214,094100,46564310,5980,5980,5980,5980,0
20240214,094000,46564310,5980,5980,5980,5980,42
20240214,093900,46313150,5980,5980,5980,5980,3
20240214,093800,46295210,5990,5980,5990,5980,222
20240214,093700,44967630,5970,5970,5970,5970,0
20240214,093600,44967630,5970,5970,5970,5970,60
20240214,093500,44609430,5970,5960,5970,5960,4
20240214,093400,44585580,5970,5970,5970,5970,0
20240214,093300,44585580,5970,5970,5970,5970,437
20240214,093200,41976690,5960,5960,5960,5960,0
20240214,093100,41976690,5960,5960,5960,5960,48
20240214,093000,41690610,5960,5960,5960,5960,0
20240214,092900,41690610,5960,5960,5960,5960,1062
20240214,092800,35361090,5960,5970,5970,5960,608
20240214,092700,31731540,5970,5970,5970,5970,69
20240214,092600,31319610,5970,5980,5980,5970,455
20240214,092500,28602430,5980,5980,5980,5980,588
20240214,092400,25086190,5990,5990,5990,5990,0
20240214,092300,25086190,5990,5990,5990,5990,37
20240214,092200,24864560,5990,6000,6000,5990,551
20240214,092100,21564060,6000,6000,6000,6000,261
20240214,092000,19998060,6000,6000,6000,6000,270
20240214,091900,18378060,6000,6010,6010,5990,170
20240214,091800,17357080,6000,6000,6000,6000,50
20240214,091700,17057080,5980,5980,5980,5980,700
20240214,091600,12871080,6010,6010,6010,6010,0
20240214,091500,12871080,6010,5980,6010,5980,175
20240214,091400,11824400,5980,5990,5990,5980,300
20240214,091300,10029850,5990,5990,5990,5990,0
20240214,091200,10029850,5990,5990,5990,5990,0
20240214,091100,10029850,5990,5990,5990,5990,0
20240214,091000,10029850,5990,5990,5990,5990,0
20240214,090900,10029850,5990,6000,6000,5990,69
20240214,090800,9615860,5990,5990,5990,5990,30
20240214,090700,9436160,5990,5980,5990,5970,243
20240214,090600,7984000,5980,5980,5980,5980,2
20240214,090500,7972040,5990,5990,5990,5990,0
20240214,090400,7972040,5990,5990,5990,5990,8
20240214,090300,7924120,5930,5940,5940,5930,372
20240214,090200,5718150,5960,5960,5960,5960,170
20240214,090100,4704950,5900,5900,5900,5900,300
20240214,090000,2934950,5890,5890,6020,5890,498