stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,211400,442361520,6030,6030,6030,6030,153
20240215,211300,442361520,6030,6030,6030,6030,0
20240215,211200,442361520,6030,6030,6030,6030,0
20240215,211100,442361520,6030,6030,6030,6030,0
20240215,211000,442361520,6030,6030,6030,6030,0
20240215,210900,442361520,6030,6030,6030,6030,0
20240215,210800,442361520,6030,6030,6030,6030,0
20240215,210700,442361520,6030,6030,6030,6030,0
20240215,210600,442361520,6030,6030,6030,6030,0
20240215,210500,442361520,6030,6030,6030,6030,0
20240215,210400,442361520,6030,6030,6030,6030,0
20240215,210300,442361520,6030,6030,6030,6030,0
20240215,210200,442361520,6030,6030,6030,6030,0
20240215,210100,442361520,6030,6030,6030,6030,0
20240215,210000,442361520,6030,6030,6030,6030,0
20240215,205900,442361520,6030,6030,6030,6030,0
20240215,205800,442361520,6030,6030,6030,6030,0
20240215,205700,442361520,6030,6030,6030,6030,0
20240215,205600,442361520,6030,6030,6030,6030,0
20240215,205500,442361520,6030,6030,6030,6030,0
20240215,205400,442361520,6030,6030,6030,6030,0
20240215,205300,442361520,6030,6030,6030,6030,0
20240215,205200,442361520,6030,6030,6030,6030,0
20240215,205100,442361520,6030,6030,6030,6030,0
20240215,205000,442361520,6030,6030,6030,6030,0
20240215,204900,442361520,6030,6030,6030,6030,0
20240215,204800,442361520,6030,6030,6030,6030,0
20240215,204700,442361520,6030,6030,6030,6030,0
20240215,204600,442361520,6030,6030,6030,6030,0
20240215,204500,442361520,6030,6030,6030,6030,0
20240215,204400,442361520,6030,6030,6030,6030,153
20240215,204300,442361520,6030,6030,6030,6030,0
20240215,204200,442361520,6030,6030,6030,6030,0
20240215,204100,442361520,6030,6030,6030,6030,0
20240215,204000,442361520,6030,6030,6030,6030,0
20240215,203900,442361520,6030,6030,6030,6030,0
20240215,203800,442361520,6030,6030,6030,6030,0
20240215,203700,442361520,6030,6030,6030,6030,0
20240215,203600,442361520,6030,6030,6030,6030,0
20240215,203500,442361520,6030,6030,6030,6030,0
20240215,203400,442361520,6030,6030,6030,6030,0
20240215,203300,442361520,6030,6030,6030,6030,0
20240215,203200,442361520,6030,6030,6030,6030,0
20240215,203100,442361520,6030,6030,6030,6030,0
20240215,203000,442361520,6030,6030,6030,6030,0
20240215,202900,442361520,6030,6030,6030,6030,0
20240215,202800,442361520,6030,6030,6030,6030,0
20240215,202700,442361520,6030,6030,6030,6030,0
20240215,202600,442361520,6030,6030,6030,6030,0
20240215,202500,442361520,6030,6030,6030,6030,0
20240215,202400,442361520,6030,6030,6030,6030,0
20240215,202300,442361520,6030,6030,6030,6030,0
20240215,202200,442361520,6030,6030,6030,6030,0
20240215,202100,442361520,6030,6030,6030,6030,0
20240215,202000,442361520,6030,6030,6030,6030,0
20240215,201900,442361520,6030,6030,6030,6030,0
20240215,201800,442361520,6030,6030,6030,6030,0
20240215,201700,442361520,6030,6030,6030,6030,0
20240215,201600,442361520,6030,6030,6030,6030,0
20240215,201500,442361520,6030,6030,6030,6030,0
20240215,201400,442361520,6030,6030,6030,6030,153
20240215,201300,442361520,6030,6030,6030,6030,0
20240215,201200,442361520,6030,6030,6030,6030,0
20240215,201100,442361520,6030,6030,6030,6030,0
20240215,201000,442361520,6030,6030,6030,6030,0
20240215,200900,442361520,6030,6030,6030,6030,0
20240215,200800,442361520,6030,6030,6030,6030,0
20240215,200700,442361520,6030,6030,6030,6030,0
20240215,200600,442361520,6030,6030,6030,6030,0
20240215,200500,442361520,6030,6030,6030,6030,0
20240215,200400,442361520,6030,6030,6030,6030,0
20240215,200300,442361520,6030,6030,6030,6030,0
20240215,200200,442361520,6030,6030,6030,6030,0
20240215,200100,442361520,6030,6030,6030,6030,0
20240215,200000,442361520,6030,6030,6030,6030,0
20240215,195900,442361520,6030,6030,6030,6030,0
20240215,195800,442361520,6030,6030,6030,6030,0
20240215,195700,442361520,6030,6030,6030,6030,0
20240215,195600,442361520,6030,6030,6030,6030,0
20240215,195500,442361520,6030,6030,6030,6030,0
20240215,195400,442361520,6030,6030,6030,6030,0
20240215,195300,442361520,6030,6030,6030,6030,0
20240215,195200,442361520,6030,6030,6030,6030,0
20240215,195100,442361520,6030,6030,6030,6030,0
20240215,195000,442361520,6030,6030,6030,6030,0
20240215,194900,442361520,6030,6030,6030,6030,0
20240215,194800,442361520,6030,6030,6030,6030,0
20240215,194700,442361520,6030,6030,6030,6030,0
20240215,194600,442361520,6030,6030,6030,6030,0
20240215,194500,442361520,6030,6030,6030,6030,0
20240215,194400,442361520,6030,6030,6030,6030,153
20240215,194300,442361520,6030,6030,6030,6030,0
20240215,194200,442361520,6030,6030,6030,6030,0
20240215,194100,442361520,6030,6030,6030,6030,0
20240215,194000,442361520,6030,6030,6030,6030,0
20240215,193900,442361520,6030,6030,6030,6030,0
20240215,193800,442361520,6030,6030,6030,6030,0
20240215,193700,442361520,6030,6030,6030,6030,0
20240215,193600,442361520,6030,6030,6030,6030,0
20240215,193500,442361520,6030,6030,6030,6030,0
20240215,193400,442361520,6030,6030,6030,6030,0
20240215,193300,442361520,6030,6030,6030,6030,0
20240215,193200,442361520,6030,6030,6030,6030,0
20240215,193100,442361520,6030,6030,6030,6030,0
20240215,193000,442361520,6030,6030,6030,6030,0
20240215,192900,442361520,6030,6030,6030,6030,0
20240215,192800,442361520,6030,6030,6030,6030,0
20240215,192700,442361520,6030,6030,6030,6030,0
20240215,192600,442361520,6030,6030,6030,6030,0
20240215,192500,442361520,6030,6030,6030,6030,0
20240215,192400,442361520,6030,6030,6030,6030,0
20240215,192300,442361520,6030,6030,6030,6030,0
20240215,192200,442361520,6030,6030,6030,6030,0
20240215,192100,442361520,6030,6030,6030,6030,0
20240215,192000,442361520,6030,6030,6030,6030,0
20240215,191900,442361520,6030,6030,6030,6030,0
20240215,191800,442361520,6030,6030,6030,6030,0
20240215,191700,442361520,6030,6030,6030,6030,0
20240215,191600,442361520,6030,6030,6030,6030,0
20240215,191500,442361520,6030,6030,6030,6030,0
20240215,191400,442361520,6030,6030,6030,6030,153
20240215,191300,442361520,6030,6030,6030,6030,0
20240215,191200,442361520,6030,6030,6030,6030,0
20240215,191100,442361520,6030,6030,6030,6030,0
20240215,191000,442361520,6030,6030,6030,6030,0
20240215,190900,442361520,6030,6030,6030,6030,0
20240215,190800,442361520,6030,6030,6030,6030,0
20240215,190700,442361520,6030,6030,6030,6030,0
20240215,190600,442361520,6030,6030,6030,6030,0
20240215,190500,442361520,6030,6030,6030,6030,0
20240215,190400,442361520,6030,6030,6030,6030,0
20240215,190300,442361520,6030,6030,6030,6030,0
20240215,190200,442361520,6030,6030,6030,6030,0
20240215,190100,442361520,6030,6030,6030,6030,0
20240215,190000,442361520,6030,6030,6030,6030,0
20240215,185900,442361520,6030,6030,6030,6030,0
20240215,185800,442361520,6030,6030,6030,6030,0
20240215,185700,442361520,6030,6030,6030,6030,0
20240215,185600,442361520,6030,6030,6030,6030,0
20240215,185500,442361520,6030,6030,6030,6030,0
20240215,185400,442361520,6030,6030,6030,6030,0
20240215,185300,442361520,6030,6030,6030,6030,0
20240215,185200,442361520,6030,6030,6030,6030,0
20240215,185100,442361520,6030,6030,6030,6030,0
20240215,185000,442361520,6030,6030,6030,6030,0
20240215,184900,442361520,6030,6030,6030,6030,0
20240215,184800,442361520,6030,6030,6030,6030,0
20240215,184700,442361520,6030,6030,6030,6030,0
20240215,184600,442361520,6030,6030,6030,6030,0
20240215,184500,442361520,6030,6030,6030,6030,0
20240215,184400,442361520,6030,6030,6030,6030,153
20240215,184300,442361520,6030,6030,6030,6030,0
20240215,184200,442361520,6030,6030,6030,6030,0
20240215,184100,442361520,6030,6030,6030,6030,0
20240215,184000,442361520,6030,6030,6030,6030,0
20240215,183900,442361520,6030,6030,6030,6030,0
20240215,183800,442361520,6030,6030,6030,6030,0
20240215,183700,442361520,6030,6030,6030,6030,0
20240215,183600,442361520,6030,6030,6030,6030,0
20240215,183500,442361520,6030,6030,6030,6030,0
20240215,183400,442361520,6030,6030,6030,6030,0
20240215,183300,442361520,6030,6030,6030,6030,0
20240215,183200,442361520,6030,6030,6030,6030,0
20240215,183100,442361520,6030,6030,6030,6030,0
20240215,183000,442361520,6030,6030,6030,6030,0
20240215,182900,442361520,6030,6030,6030,6030,0
20240215,182800,442361520,6030,6030,6030,6030,0
20240215,182700,442361520,6030,6030,6030,6030,0
20240215,182600,442361520,6030,6030,6030,6030,0
20240215,182500,442361520,6030,6030,6030,6030,0
20240215,182400,442361520,6030,6030,6030,6030,0
20240215,182300,442361520,6030,6030,6030,6030,0
20240215,182200,442361520,6030,6030,6030,6030,0
20240215,182100,442361520,6030,6030,6030,6030,0
20240215,182000,442361520,6030,6030,6030,6030,0
20240215,181900,442361520,6030,6030,6030,6030,0
20240215,181800,442361520,6030,6030,6030,6030,0
20240215,181700,442361520,6030,6030,6030,6030,0
20240215,181600,442361520,6030,6030,6030,6030,0
20240215,181500,442361520,6030,6030,6030,6030,0
20240215,181400,442361520,6030,6030,6030,6030,153
20240215,181300,442361520,6030,6030,6030,6030,0
20240215,181200,442361520,6030,6030,6030,6030,0
20240215,181100,442361520,6030,6030,6030,6030,0
20240215,181000,442361520,6030,6030,6030,6030,0
20240215,180900,442361520,6030,6030,6030,6030,0
20240215,180800,442361520,6030,6030,6030,6030,0
20240215,180700,442361520,6030,6030,6030,6030,0
20240215,180600,442361520,6030,6030,6030,6030,0
20240215,180500,442361520,6030,6030,6030,6030,0
20240215,180400,442361520,6030,6030,6030,6030,0
20240215,180300,442361520,6030,6030,6030,6030,0
20240215,180200,442361520,6030,6030,6030,6030,0
20240215,180100,442361520,6030,6030,6030,6030,0
20240215,180000,442361520,6030,6030,6030,6030,0
20240215,175900,442361520,6030,6030,6030,6030,0
20240215,175800,442361520,6030,6030,6030,6030,0
20240215,175700,442361520,6030,6030,6030,6030,0
20240215,175600,442361520,6030,6030,6030,6030,0
20240215,175500,442361520,6030,6030,6030,6030,0
20240215,175400,442361520,6030,6030,6030,6030,0
20240215,175300,442361520,6030,6030,6030,6030,0
20240215,175200,442361520,6030,6030,6030,6030,0
20240215,175100,442361520,6030,6030,6030,6030,0
20240215,175000,442361520,6030,6030,6030,6030,0
20240215,174900,442361520,6030,6030,6030,6030,0
20240215,174800,442361520,6030,6030,6030,6030,0
20240215,174700,442361520,6030,6030,6030,6030,0
20240215,174600,442361520,6030,6030,6030,6030,0
20240215,174500,442361520,6030,6030,6030,6030,0
20240215,174400,442361520,6030,6030,6030,6030,153
20240215,174300,442361520,6030,6030,6030,6030,0
20240215,174200,442361520,6030,6030,6030,6030,0
20240215,174100,442361520,6030,6030,6030,6030,0
20240215,174000,442361520,6030,6030,6030,6030,0
20240215,173900,442361520,6030,6030,6030,6030,0
20240215,173800,442361520,6030,6030,6030,6030,0
20240215,173700,442361520,6030,6030,6030,6030,0
20240215,173600,442361520,6030,6030,6030,6030,0
20240215,173500,442361520,6030,6030,6030,6030,0
20240215,173400,442361520,6030,6030,6030,6030,0
20240215,173300,442361520,6030,6030,6030,6030,0
20240215,173200,442361520,6030,6030,6030,6030,0
20240215,173100,442361520,6030,6030,6030,6030,0
20240215,173000,442361520,6030,6030,6030,6030,0
20240215,172900,442361520,6030,6030,6030,6030,0
20240215,172800,442361520,6030,6030,6030,6030,0
20240215,172700,442361520,6030,6030,6030,6030,0
20240215,172600,442361520,6030,6030,6030,6030,0
20240215,172500,442361520,6030,6030,6030,6030,0
20240215,172400,442361520,6030,6030,6030,6030,0
20240215,172300,442361520,6030,6030,6030,6030,0
20240215,172200,442361520,6030,6030,6030,6030,0
20240215,172100,442361520,6030,6030,6030,6030,0
20240215,172000,442361520,6030,6030,6030,6030,0
20240215,171900,442361520,6030,6030,6030,6030,0
20240215,171800,442361520,6030,6030,6030,6030,0
20240215,171700,442361520,6030,6030,6030,6030,0
20240215,171600,442361520,6030,6030,6030,6030,0
20240215,171500,442361520,6030,6030,6030,6030,0
20240215,171400,442361520,6030,6030,6030,6030,153
20240215,171300,442361520,6030,6030,6030,6030,0
20240215,171200,442361520,6030,6030,6030,6030,0
20240215,171100,442361520,6030,6030,6030,6030,0
20240215,171000,442361520,6030,6030,6030,6030,0
20240215,170900,442361520,6030,6030,6030,6030,0
20240215,170800,442361520,6030,6030,6030,6030,0
20240215,170700,442361520,6030,6030,6030,6030,0
20240215,170600,442361520,6030,6030,6030,6030,0
20240215,170500,442361520,6030,6030,6030,6030,0
20240215,170400,442361520,6030,6030,6030,6030,0
20240215,170300,442361520,6030,6030,6030,6030,0
20240215,170200,442361520,6030,6030,6030,6030,0
20240215,170100,442361520,6030,6030,6030,6030,0
20240215,170000,442361520,6030,6030,6030,6030,0
20240215,165900,442361520,6030,6030,6030,6030,0
20240215,165800,442361520,6030,6030,6030,6030,0
20240215,165700,442361520,6030,6030,6030,6030,0
20240215,165600,442361520,6030,6030,6030,6030,0
20240215,165500,442361520,6030,6030,6030,6030,0
20240215,165400,442361520,6030,6030,6030,6030,0
20240215,165300,442361520,6030,6030,6030,6030,0
20240215,165200,442361520,6030,6030,6030,6030,0
20240215,165100,442361520,6030,6030,6030,6030,0
20240215,165000,442361520,6030,6030,6030,6030,0
20240215,164900,442361520,6030,6030,6030,6030,0
20240215,164800,442361520,6030,6030,6030,6030,0
20240215,164700,442361520,6030,6030,6030,6030,0
20240215,164600,442361520,6030,6030,6030,6030,0
20240215,164500,442361520,6030,6030,6030,6030,0
20240215,164400,442361520,6030,6030,6030,6030,153
20240215,164300,442361520,6030,6030,6030,6030,0
20240215,164200,442361520,6030,6030,6030,6030,0
20240215,164100,442361520,6030,6030,6030,6030,0
20240215,164000,442361520,6030,6030,6030,6030,0
20240215,163900,442361520,6030,6030,6030,6030,0
20240215,163800,442361520,6030,6030,6030,6030,0
20240215,163700,442361520,6030,6030,6030,6030,0
20240215,163600,442361520,6030,6030,6030,6030,0
20240215,163500,442361520,6030,6030,6030,6030,0
20240215,163400,442361520,6030,6030,6030,6030,0
20240215,163300,442361520,6030,6030,6030,6030,0
20240215,163200,442361520,6030,6030,6030,6030,0
20240215,163100,442361520,6030,6030,6030,6030,0
20240215,163000,442361520,6030,6030,6030,6030,0
20240215,162900,442361520,6030,6030,6030,6030,0
20240215,162800,442361520,6030,6030,6030,6030,0
20240215,162700,442361520,6030,6030,6030,6030,0
20240215,162600,442361520,6030,6030,6030,6030,0
20240215,162500,442361520,6030,6030,6030,6030,0
20240215,162400,442361520,6030,6030,6030,6030,0
20240215,162300,442361520,6030,6030,6030,6030,0
20240215,162200,442361520,6030,6030,6030,6030,0
20240215,162100,442361520,6030,6030,6030,6030,0
20240215,162000,442361520,6030,6030,6030,6030,0
20240215,161900,442361520,6030,6030,6030,6030,0
20240215,161800,442361520,6030,6030,6030,6030,0
20240215,161700,442361520,6030,6030,6030,6030,0
20240215,161600,442361520,6030,6030,6030,6030,0
20240215,161500,442361520,6030,6030,6030,6030,0
20240215,161400,442361520,6030,6030,6030,6030,153
20240215,161300,442361520,6030,6030,6030,6030,0
20240215,161200,442361520,6030,6030,6030,6030,0
20240215,161100,442361520,6030,6030,6030,6030,0
20240215,161000,442361520,6030,6030,6030,6030,0
20240215,160900,442361520,6030,6030,6030,6030,0
20240215,160800,442361520,6030,6030,6030,6030,0
20240215,160700,442361520,6030,6030,6030,6030,0
20240215,160600,442361520,6030,6030,6030,6030,0
20240215,160500,442361520,6030,6030,6030,6030,0
20240215,160400,442361520,6030,6030,6030,6030,0
20240215,160300,442361520,6030,6030,6030,6030,0
20240215,160200,442361520,6030,6030,6030,6030,0
20240215,160100,442361520,6030,6030,6030,6030,0
20240215,160000,442361520,6030,6030,6030,6030,0
20240215,155900,442361520,6030,6030,6030,6030,0
20240215,155800,442361520,6030,6030,6030,6030,0
20240215,155700,442361520,6030,6030,6030,6030,0
20240215,155600,442361520,6030,6030,6030,6030,0
20240215,155500,442361520,6030,6030,6030,6030,0
20240215,155400,442361520,6030,6030,6030,6030,0
20240215,155300,442361520,6030,6030,6030,6030,0
20240215,155200,442361520,6030,6030,6030,6030,0
20240215,155100,442361520,6030,6030,6030,6030,0
20240215,155000,442361520,6030,6030,6030,6030,0
20240215,154900,442361520,6030,6030,6030,6030,0
20240215,154800,442361520,6030,6030,6030,6030,0
20240215,154700,442361520,6030,6030,6030,6030,0
20240215,154600,442361520,6030,6030,6030,6030,0
20240215,154500,442361520,6030,6030,6030,6030,0
20240215,154400,442361520,6030,6030,6030,6030,153
20240215,154300,442361520,6030,6030,6030,6030,0
20240215,154200,442361520,6030,6030,6030,6030,0
20240215,154100,442361520,6030,6030,6030,6030,0
20240215,154000,442361520,6030,6030,6030,6030,0
20240215,153900,442361520,6030,6030,6030,6030,0
20240215,153800,442361520,6030,6030,6030,6030,0
20240215,153700,442361520,6030,6030,6030,6030,0
20240215,153600,442361520,6030,6030,6030,6030,0
20240215,153500,442361520,6030,6030,6030,6030,0
20240215,153400,442361520,6030,6030,6030,6030,0
20240215,153300,442361520,6030,6030,6030,6030,0
20240215,153200,442361520,6030,6030,6030,6030,0
20240215,153100,442361520,6030,6030,6030,6030,0
20240215,153000,442361520,6030,6030,6030,6030,153
20240215,152900,441438930,6030,6030,6030,6030,0
20240215,152800,441438930,6030,6030,6030,6030,0
20240215,152700,441438930,6030,6030,6030,6030,0
20240215,152600,441438930,6030,6030,6030,6030,0
20240215,152500,441438930,6030,6030,6030,6030,0
20240215,152400,441438930,6030,6030,6030,6030,0
20240215,152300,441438930,6030,6030,6030,6030,0
20240215,152200,441438930,6030,6030,6030,6030,0
20240215,152100,441438930,6030,6030,6030,6030,0
20240215,152000,441438930,6030,6030,6030,6030,0
20240215,151900,441438930,6030,6040,6060,6030,57
20240215,151800,441094390,6030,6020,6030,6020,22
20240215,151700,440961740,6010,6010,6010,6010,0
20240215,151600,440961740,6010,6010,6010,6010,63
20240215,151500,440583110,6020,6020,6020,6020,5
20240215,151400,440553010,6080,6080,6080,6080,0
20240215,151300,440553010,6080,6080,6080,6080,0
20240215,151200,440553010,6080,6080,6080,6080,0
20240215,151100,440553010,6080,6020,6080,6020,380
20240215,151000,438251030,6010,6010,6010,6010,5
20240215,150900,438220980,6000,6000,6000,6000,51
20240215,150800,437914980,6000,6000,6000,5990,2156
20240215,150700,424978990,6000,6000,6000,6000,0
20240215,150600,424978990,6000,6000,6000,6000,1426
20240215,150500,416422990,6010,6010,6010,6010,0
20240215,150400,416422990,6010,6010,6010,6010,0
20240215,150300,416422990,6010,6010,6010,6010,5
20240215,150200,416392940,5990,5990,5990,5990,180
20240215,150100,415314740,5990,5990,5990,5990,0
20240215,150000,415314740,5990,5990,5990,5990,0
20240215,145900,415314740,5990,5990,5990,5990,0
20240215,145800,415314740,5990,5990,5990,5990,0
20240215,145700,415314740,5990,5990,5990,5990,41
20240215,145600,415069150,6000,6000,6000,6000,10
20240215,145500,415009150,5990,5990,5990,5990,54
20240215,145400,414685690,5990,6000,6000,5990,491
20240215,145300,411742380,6010,6010,6010,6010,0
20240215,145200,411742380,6010,6010,6010,6010,0
20240215,145100,411742380,6010,6010,6010,6010,0
20240215,145000,411742380,6010,6010,6010,6010,179
20240215,144900,410666590,6010,6010,6010,6010,362
20240215,144800,408490970,6010,6010,6010,6010,4
20240215,144700,408466930,6010,6010,6010,6010,103
20240215,144600,407847900,6020,6020,6020,6020,6
20240215,144500,407811780,6020,6020,6020,6020,0
20240215,144400,407811780,6020,6020,6020,6020,0
20240215,144300,407811780,6020,6020,6020,6020,0
20240215,144200,407811780,6020,6010,6020,6010,5
20240215,144100,407781710,6010,6010,6010,6010,3
20240215,144000,407763680,6010,6010,6010,6010,81
20240215,143900,407276870,6010,6010,6010,6010,0
20240215,143800,407276870,6010,6010,6010,6010,0
20240215,143700,407276870,6010,6010,6010,6010,50
20240215,143600,406976370,6010,6010,6010,6010,0
20240215,143500,406976370,6010,6010,6010,6010,0
20240215,143400,406976370,6010,6010,6010,6010,1
20240215,143300,406970360,6010,6010,6010,6010,3
20240215,143200,406952330,6010,6010,6010,6010,4
20240215,143100,406928290,6010,6010,6010,6010,0
20240215,143000,406928290,6010,6010,6010,6010,0
20240215,142900,406928290,6010,6010,6010,6010,0
20240215,142800,406928290,6010,6010,6010,6010,158
20240215,142700,405978710,6020,6020,6020,6020,57
20240215,142600,405635570,6010,6010,6010,6000,61
20240215,142500,405269260,6020,6020,6020,6020,0
20240215,142400,405269260,6020,6020,6020,6020,0
20240215,142300,405269260,6020,6020,6020,6020,10
20240215,142200,405209060,6020,6020,6020,6020,0
20240215,142100,405209060,6020,6020,6020,6020,20
20240215,142000,405088660,6020,6020,6020,6020,0
20240215,141900,405088660,6020,6020,6020,6020,1
20240215,141800,405082640,6020,6020,6020,6020,0
20240215,141700,405082640,6020,6020,6020,6000,51
20240215,141600,404776020,6020,6020,6020,6020,0
20240215,141500,404776020,6020,6020,6020,6020,2
20240215,141400,404763980,6020,6020,6020,6020,1
20240215,141300,404757960,6020,6020,6020,6020,73
20240215,141200,404318500,6010,6010,6010,6010,15
20240215,141100,404228350,6010,6010,6010,6010,0
20240215,141000,404228350,6010,6010,6010,6010,1
20240215,140900,404222340,6010,6010,6010,6010,0
20240215,140800,404222340,6010,6010,6010,6010,291
20240215,140700,402473430,6010,6010,6010,6010,0
20240215,140600,402473430,6010,6010,6010,6010,0
20240215,140500,402473430,6010,6010,6010,6010,1
20240215,140400,402467420,5990,5990,5990,5990,0
20240215,140300,402467420,5990,5990,5990,5990,0
20240215,140200,402467420,5990,5990,5990,5990,0
20240215,140100,402467420,5990,5990,5990,5990,0
20240215,140000,402467420,5990,5990,5990,5990,0
20240215,135900,402467420,5990,5990,5990,5990,2
20240215,135800,402455440,6010,6010,6010,6010,49
20240215,135700,402160950,6010,5980,6010,5980,10114
20240215,135600,341384530,5980,5980,5980,5980,0
20240215,135500,341384530,5980,5980,5980,5980,0
20240215,135400,341384530,5980,5980,5980,5980,1
20240215,135300,341378550,5970,5970,5970,5970,50
20240215,135200,341080050,5970,5970,5970,5970,0
20240215,135100,341080050,5970,5980,5980,5970,558
20240215,135000,337748010,5980,5980,5980,5980,0
20240215,134900,337748010,5980,5980,5980,5980,2
20240215,134800,337736050,5980,5980,5980,5980,4
20240215,134700,337712130,5980,5980,5980,5980,62
20240215,134600,337341370,5980,5980,5980,5980,50
20240215,134500,337042370,5990,5990,5990,5990,0
20240215,134400,337042370,5990,5990,5990,5990,0
20240215,134300,337042370,5990,5990,5990,5990,1
20240215,134200,337036380,5990,5990,5990,5990,2
20240215,134100,337024400,6000,6000,6000,6000,1
20240215,134000,337018400,5990,5990,5990,5990,1
20240215,133900,337012410,6000,6000,6000,6000,0
20240215,133800,337012410,6000,6000,6000,6000,0
20240215,133700,337012410,6000,6000,6000,6000,1
20240215,133600,337006410,6000,6000,6000,6000,0
20240215,133500,337006410,6000,6000,6000,6000,0
20240215,133400,337006410,6000,6000,6000,6000,10
20240215,133300,336946410,6000,6000,6000,6000,0
20240215,133200,336946410,6000,5990,6000,5990,2
20240215,133100,336934420,5980,5980,5980,5980,0
20240215,133000,336934420,5980,5980,5980,5980,0
20240215,132900,336934420,5980,5980,5980,5980,0
20240215,132800,336934420,5980,5990,5990,5980,3
20240215,132700,336916460,5980,5980,5980,5980,1
20240215,132600,336910480,5990,5980,5990,5980,26
20240215,132500,336754830,5980,5980,5980,5980,21
20240215,132400,336629250,5980,5980,5980,5980,50
20240215,132300,336330250,5980,5980,5980,5980,0
20240215,132200,336330250,5980,5980,5980,5980,76
20240215,132100,335875770,5980,5980,5980,5980,10
20240215,132000,335815970,5970,5970,5970,5970,0
20240215,131900,335815970,5970,5970,5980,5970,211
20240215,131800,334555800,5980,5980,5980,5980,3
20240215,131700,334537860,5980,5990,5990,5980,26
20240215,131600,334382220,5980,5970,5980,5970,8
20240215,131500,334334420,5970,5970,5970,5970,116
20240215,131400,333641900,5980,5980,5980,5980,0
20240215,131300,333641900,5980,5980,5980,5980,0
20240215,131200,333641900,5980,5980,5980,5980,0
20240215,131100,333641900,5980,5980,5980,5980,1
20240215,131000,333635920,5980,5980,5980,5980,0
20240215,130900,333635920,5980,5980,5980,5980,0
20240215,130800,333635920,5980,5980,5980,5980,0
20240215,130700,333635920,5980,5980,5980,5980,1
20240215,130600,333629940,5960,5960,5960,5960,0
20240215,130500,333629940,5960,5970,5970,5960,800
20240215,130400,328856970,5990,5990,5990,5990,0
20240215,130300,328856970,5990,5990,5990,5990,5
20240215,130200,328827020,5970,5970,5970,5970,0
20240215,130100,328827020,5970,5970,5970,5970,128
20240215,130000,328062860,5980,5980,5980,5980,0
20240215,125900,328062860,5980,5980,5980,5980,207
20240215,125800,326825000,5980,5980,5980,5980,294
20240215,125700,325066880,5980,5980,5980,5980,0
20240215,125600,325066880,5980,5990,5990,5980,301
20240215,125500,323266230,5990,5990,5990,5990,15
20240215,125400,323176380,5990,5990,5990,5990,0
20240215,125300,323176380,5990,5990,5990,5990,0
20240215,125200,323176380,5990,5990,5990,5990,0
20240215,125100,323176380,5990,5990,5990,5990,0
20240215,125000,323176380,5990,5990,5990,5990,6
20240215,124900,323140440,5980,5980,5980,5980,1
20240215,124800,323134460,5980,5980,5980,5980,5
20240215,124700,323104560,5990,5990,5990,5990,40
20240215,124600,322864960,5990,5980,5990,5980,103
20240215,124500,322248190,5980,5980,5980,5980,0
20240215,124400,322248190,5980,5980,5980,5980,0
20240215,124300,322248190,5980,5980,5980,5980,0
20240215,124200,322248190,5980,5980,5980,5980,0
20240215,124100,322248190,5980,5980,5980,5980,0
20240215,124000,322248190,5980,5980,5980,5980,0
20240215,123900,322248190,5980,5980,5980,5980,1
20240215,123800,322242210,5990,5980,5990,5980,2
20240215,123700,322230240,5990,5980,5990,5980,46
20240215,123600,321954910,5970,5970,5970,5970,0
20240215,123500,321954910,5970,5970,5970,5970,0
20240215,123400,321954910,5970,5970,5970,5970,0
20240215,123300,321954910,5970,5970,5970,5970,0
20240215,123200,321954910,5970,5970,5970,5970,0
20240215,123100,321954910,5970,5970,5970,5970,256
20240215,123000,320426590,5970,5970,5970,5970,0
20240215,122900,320426590,5970,5970,5970,5970,0
20240215,122800,320426590,5970,5970,5970,5970,0
20240215,122700,320426590,5970,5970,5970,5970,0
20240215,122600,320426590,5970,5970,5970,5970,0
20240215,122500,320426590,5970,5970,5970,5970,0
20240215,122400,320426590,5970,5970,5970,5970,8
20240215,122300,320378830,5970,5970,5970,5970,11
20240215,122200,320313160,5970,5980,5980,5970,210
20240215,122100,319057430,5980,5980,5980,5980,109
20240215,122000,318405610,5980,5980,5980,5980,1
20240215,121900,318399630,5980,5990,5990,5980,51
20240215,121800,318094150,5990,5990,5990,5990,2
20240215,121700,318082170,5990,5990,5990,5990,0
20240215,121600,318082170,5990,5990,5990,5990,0
20240215,121500,318082170,5990,5990,5990,5990,0
20240215,121400,318082170,5990,5990,5990,5990,1
20240215,121300,318076180,5990,5960,5990,5960,304
20240215,121200,316264100,5960,5960,5960,5960,0
20240215,121100,316264100,5960,5960,5960,5960,0
20240215,121000,316264100,5960,5960,5960,5960,51
20240215,120900,315960140,5960,5960,5960,5960,0
20240215,120800,315960140,5960,5960,5960,5960,0
20240215,120700,315960140,5960,5960,5960,5960,0
20240215,120600,315960140,5960,5960,5960,5960,110
20240215,120500,315304540,5960,5960,5960,5960,0
20240215,120400,315304540,5960,5970,5970,5960,241
20240215,120300,313867020,5970,5970,5970,5970,0
20240215,120200,313867020,5970,5970,5970,5970,0
20240215,120100,313867020,5970,5970,5970,5970,0
20240215,120000,313867020,5970,5970,5970,5970,0
20240215,115900,313867020,5970,5970,5970,5970,0
20240215,115800,313867020,5970,5970,5970,5970,0
20240215,115700,313867020,5970,5970,5970,5970,0
20240215,115600,313867020,5970,5970,5970,5970,0
20240215,115500,313867020,5970,5970,5970,5970,190
20240215,115400,312732720,5970,5970,5970,5970,0
20240215,115300,312732720,5970,5970,5970,5970,248
20240215,115200,311252160,5980,5980,5980,5980,0
20240215,115100,311252160,5980,5980,5980,5980,65
20240215,115000,310863460,5980,5980,5980,5980,0
20240215,114900,310863460,5980,5980,5980,5980,557
20240215,114800,307532600,5990,5990,5990,5990,0
20240215,114700,307532600,5990,5990,5990,5990,303
20240215,114600,305717630,5990,5990,5990,5990,1
20240215,114500,305711640,5980,5980,5980,5980,0
20240215,114400,305711640,5980,5980,5980,5980,0
20240215,114300,305711640,5980,5980,5980,5980,0
20240215,114200,305711640,5980,5980,5980,5980,0
20240215,114100,305711640,5980,5980,5980,5980,0
20240215,114000,305711640,5980,5980,5980,5980,1
20240215,113900,305705660,5990,5990,5990,5990,0
20240215,113800,305705660,5990,5990,5990,5990,1
20240215,113700,305699670,5990,5990,5990,5990,0
20240215,113600,305699670,5990,5990,5990,5990,0
20240215,113500,305699670,5990,5990,5990,5990,9
20240215,113400,305645760,5980,5980,5980,5980,2
20240215,113300,305633800,5980,5980,5980,5980,29
20240215,113200,305460380,5980,5980,5980,5980,36
20240215,113100,305245100,5980,5980,5980,5980,774
20240215,113000,300616580,6000,5990,6000,5990,228
20240215,112900,299248840,5990,5990,5990,5990,27
20240215,112800,299087110,5990,5980,5990,5980,691
20240215,112700,294948080,5980,5980,5980,5980,5
20240215,112600,294918180,5980,5990,5990,5980,155
20240215,112500,293989780,5990,5990,5990,5990,0
20240215,112400,293989780,5990,5990,5990,5990,3
20240215,112300,293971810,5990,5990,5990,5990,1
20240215,112200,293965820,5990,5990,5990,5990,2
20240215,112100,293953840,5990,5990,6000,5990,38
20240215,112000,293725890,5990,5990,5990,5990,23
20240215,111900,293588120,5990,6000,6000,5990,78
20240215,111800,293120140,5990,5990,5990,5990,0
20240215,111700,293120140,5990,5990,5990,5990,0
20240215,111600,293120140,5990,5990,5990,5990,4
20240215,111500,293096180,5990,5990,5990,5990,11
20240215,111400,293030290,5990,5980,5990,5980,111
20240215,111300,292365470,5980,5980,5980,5980,207
20240215,111200,291127610,5980,5980,5980,5980,0
20240215,111100,291127610,5980,5980,5980,5980,0
20240215,111000,291127610,5980,5980,5980,5980,0
20240215,110900,291127610,5980,5980,5980,5980,1
20240215,110800,291121630,5980,5980,5980,5980,1
20240215,110700,291115650,5980,6000,6000,5980,40
20240215,110600,290875690,6020,6010,6020,6010,2
20240215,110500,290863660,6010,6000,6010,6000,17
20240215,110400,290761570,6010,5980,6010,5980,202
20240215,110300,289553560,5980,5980,5980,5980,0
20240215,110200,289553560,5980,5980,5980,5980,0
20240215,110100,289553560,5980,5980,5980,5980,0
20240215,110000,289553560,5980,5980,5980,5980,44
20240215,105900,289290440,5970,5970,5970,5970,0
20240215,105800,289290440,5970,5970,5970,5970,200
20240215,105700,288096440,5960,5970,5970,5960,295
20240215,105600,286338230,5970,5970,5970,5970,0
20240215,105500,286338230,5970,5970,5970,5970,5
20240215,105400,286308380,5970,5970,5970,5970,231
20240215,105300,284929310,5970,5970,5970,5970,0
20240215,105200,284929310,5970,5970,5970,5970,0
20240215,105100,284929310,5970,5970,5970,5970,15
20240215,105000,284839760,5970,5970,5970,5970,117
20240215,104900,284141270,5970,5970,5970,5970,20
20240215,104800,284021870,5970,5970,5970,5970,1023
20240215,104700,277914560,5970,5970,5970,5970,100
20240215,104600,277317560,6010,6010,6010,6010,4
20240215,104500,277293520,6010,5970,6010,5970,105
20240215,104400,276666500,5970,6000,6000,5970,24
20240215,104300,276522920,6000,6000,6000,6000,10
20240215,104200,276462920,6040,6040,6040,6040,0
20240215,104100,276462920,6040,6010,6040,6010,14
20240215,104000,276378750,6000,6000,6000,6000,200
20240215,103900,275178750,6000,6000,6000,6000,0
20240215,103800,275178750,6000,5990,6000,5990,100
20240215,103700,274578790,6000,6000,6000,6000,126
20240215,103600,273822790,5990,5990,5990,5990,3
20240215,103500,273804820,5990,5990,5990,5990,0
20240215,103400,273804820,5990,5990,5990,5990,100
20240215,103300,273205820,6000,6000,6000,6000,0
20240215,103200,273205820,6000,6000,6000,6000,0
20240215,103100,273205820,6000,6000,6000,6000,0
20240215,103000,273205820,6000,6000,6000,6000,169
20240215,102900,272191820,5970,5970,5970,5970,21
20240215,102800,272066450,5970,5970,5970,5970,4
20240215,102700,272042570,5970,5970,5970,5970,7
20240215,102600,272000780,5970,5970,5970,5970,0
20240215,102500,272000780,5970,5970,5970,5970,0
20240215,102400,272000780,5970,5970,5970,5970,0
20240215,102300,272000780,5970,5930,5990,5930,3501
20240215,102200,251055340,5900,5900,5900,5900,0
20240215,102100,251055340,5900,5900,5900,5900,60
20240215,102000,250701340,5900,5900,5900,5900,100
20240215,101900,250111340,5900,5900,5900,5900,25
20240215,101800,249963840,5900,5900,5900,5900,37
20240215,101700,249745540,5900,5900,5900,5900,200
20240215,101600,248565540,5900,5900,5910,5900,1164
20240215,101500,241695960,5900,5920,5920,5900,10587
20240215,101400,179135150,5920,5930,5930,5920,4000
20240215,101300,155453200,5920,5930,5930,5920,1770
20240215,101200,144973800,5920,5920,5920,5920,41
20240215,101100,144731080,5920,5940,5940,5920,902
20240215,101000,139380450,5930,5930,5930,5930,0
20240215,100900,139380450,5930,5930,5930,5930,20
20240215,100800,139261850,5920,5920,5920,5920,0
20240215,100700,139261850,5920,5950,5950,5920,3400
20240215,100600,119084630,5960,5960,5960,5960,0
20240215,100500,119084630,5960,5960,5960,5960,0
20240215,100400,119084630,5960,5960,5960,5960,1
20240215,100300,119078670,5960,5960,5960,5960,2
20240215,100200,119066750,5960,5960,5960,5960,50
20240215,100100,118768750,5960,5960,5960,5960,4016
20240215,100000,94833390,5950,5950,5950,5950,1506
20240215,095900,85872690,5950,5970,5970,5950,311
20240215,095800,84021410,5970,5970,5970,5970,0
20240215,095700,84021410,5970,5970,5970,5970,0
20240215,095600,84021410,5970,5970,5970,5960,513
20240215,095500,80963590,5970,5970,5970,5970,0
20240215,095400,80963590,5970,5970,5970,5970,0
20240215,095300,80963590,5970,5970,5970,5970,23
20240215,095200,80826280,5970,5970,5970,5970,0
20240215,095100,80826280,5970,5970,5970,5970,0
20240215,095000,80826280,5970,5970,5970,5970,0
20240215,094900,80826280,5970,5980,5980,5970,7
20240215,094800,80784470,5990,5990,5990,5990,1
20240215,094700,80778480,5990,5990,5990,5990,0
20240215,094600,80778480,5990,5990,5990,5990,0
20240215,094500,80778480,5990,5990,5990,5990,0
20240215,094400,80778480,5990,5990,5990,5990,134
20240215,094300,79975820,5950,5950,5950,5950,0
20240215,094200,79975820,5950,5960,5960,5950,770
20240215,094100,75393670,5960,5990,5990,5960,21
20240215,094000,75267910,5990,5990,5990,5990,3
20240215,093900,75249940,5990,5960,5990,5960,142
20240215,093800,74403320,5960,5960,5960,5940,2267
20240215,093700,60932180,5950,5960,5960,5950,96
20240215,093600,60360520,5960,5970,5970,5960,579
20240215,093500,56908450,5980,5980,5980,5980,0
20240215,093400,56908450,5980,5980,5980,5980,196
20240215,093300,55736370,5980,5980,5980,5980,90
20240215,093200,55198170,5970,5980,5980,5970,108
20240215,093100,54552400,5950,5950,5950,5950,0
20240215,093000,54552400,5950,5960,5960,5950,200
20240215,092900,53361250,5950,5960,5960,5940,1710
20240215,092800,43191190,5970,5960,5970,5960,1440
20240215,092700,34607450,5960,5950,5960,5950,1158
20240215,092600,27715770,5960,5970,5970,5960,1106
20240215,092500,21119870,5970,5980,5990,5970,970
20240215,092400,15326590,5990,5990,5990,5990,220
20240215,092300,14008790,5990,6000,6000,5990,111
20240215,092200,13343430,6000,6010,6010,6000,756
20240215,092100,8804530,6010,6010,6010,6010,0
20240215,092000,8804530,6010,6010,6010,6010,0
20240215,091900,8804530,6010,6010,6010,6010,100
20240215,091800,8203530,6010,6010,6010,6010,0
20240215,091700,8203530,6010,6010,6010,6010,141
20240215,091600,7356120,6010,6010,6010,6010,0
20240215,091500,7356120,6010,6020,6050,6010,256
20240215,091400,5816280,6010,6010,6010,6010,0
20240215,091300,5816280,6010,6010,6010,6010,139
20240215,091200,4980890,6010,6010,6010,6010,100
20240215,091100,4379890,6010,6010,6010,6010,0
20240215,091000,4379890,6010,6010,6010,6010,0
20240215,090900,4379890,6010,6010,6010,6010,200
20240215,090800,3177890,6010,6020,6020,6010,56
20240215,090700,2840880,6050,6050,6050,6050,5
20240215,090600,2810630,6060,6050,6060,6050,100
20240215,090500,2204670,6070,6070,6070,6070,0
20240215,090400,2204670,6070,6070,6070,6070,0
20240215,090300,2204670,6070,6070,6070,6070,25
20240215,090200,2052920,6070,6080,6080,6030,199
20240215,090100,850270,6100,6050,6100,6020,52
20240215,090000,533280,6060,6060,6060,6060,88