stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,214800,17399697840,6100,6100,6100,6100,71428
20250214,214700,17399697840,6100,6100,6100,6100,0
20250214,214600,17399697840,6100,6100,6100,6100,0
20250214,214500,17399697840,6100,6100,6100,6100,0
20250214,214400,17399697840,6100,6100,6100,6100,0
20250214,214300,17399697840,6100,6100,6100,6100,0
20250214,214200,17399697840,6100,6100,6100,6100,0
20250214,214100,17399697840,6100,6100,6100,6100,0
20250214,214000,17399697840,6100,6100,6100,6100,0
20250214,213900,17399697840,6100,6100,6100,6100,0
20250214,213800,17399697840,6100,6100,6100,6100,0
20250214,213700,17399697840,6100,6100,6100,6100,0
20250214,213600,17399697840,6100,6100,6100,6100,0
20250214,213500,17399697840,6100,6100,6100,6100,0
20250214,213400,17399697840,6100,6100,6100,6100,0
20250214,213300,17399697840,6100,6100,6100,6100,0
20250214,213200,17399697840,6100,6100,6100,6100,0
20250214,213100,17399697840,6100,6100,6100,6100,0
20250214,213000,17399697840,6100,6100,6100,6100,0
20250214,212900,17399697840,6100,6100,6100,6100,0
20250214,212800,17399697840,6100,6100,6100,6100,0
20250214,212700,17399697840,6100,6100,6100,6100,0
20250214,212600,17399697840,6100,6100,6100,6100,0
20250214,212500,17399697840,6100,6100,6100,6100,0
20250214,212400,17399697840,6100,6100,6100,6100,0
20250214,212300,17399697840,6100,6100,6100,6100,0
20250214,212200,17399697840,6100,6100,6100,6100,0
20250214,212100,17399697840,6100,6100,6100,6100,0
20250214,212000,17399697840,6100,6100,6100,6100,0
20250214,211900,17399697840,6100,6100,6100,6100,0
20250214,211800,17399697840,6100,6100,6100,6100,71428
20250214,211700,17399697840,6100,6100,6100,6100,0
20250214,211600,17399697840,6100,6100,6100,6100,0
20250214,211500,17399697840,6100,6100,6100,6100,0
20250214,211400,17399697840,6100,6100,6100,6100,0
20250214,211300,17399697840,6100,6100,6100,6100,0
20250214,211200,17399697840,6100,6100,6100,6100,0
20250214,211100,17399697840,6100,6100,6100,6100,0
20250214,211000,17399697840,6100,6100,6100,6100,0
20250214,210900,17399697840,6100,6100,6100,6100,0
20250214,210800,17399697840,6100,6100,6100,6100,0
20250214,210700,17399697840,6100,6100,6100,6100,0
20250214,210600,17399697840,6100,6100,6100,6100,0
20250214,210500,17399697840,6100,6100,6100,6100,0
20250214,210400,17399697840,6100,6100,6100,6100,0
20250214,210300,17399697840,6100,6100,6100,6100,0
20250214,210200,17399697840,6100,6100,6100,6100,0
20250214,210100,17399697840,6100,6100,6100,6100,0
20250214,210000,17399697840,6100,6100,6100,6100,0
20250214,205900,17399697840,6100,6100,6100,6100,0
20250214,205800,17399697840,6100,6100,6100,6100,0
20250214,205700,17399697840,6100,6100,6100,6100,0
20250214,205600,17399697840,6100,6100,6100,6100,0
20250214,205500,17399697840,6100,6100,6100,6100,0
20250214,205400,17399697840,6100,6100,6100,6100,0
20250214,205300,17399697840,6100,6100,6100,6100,0
20250214,205200,17399697840,6100,6100,6100,6100,0
20250214,205100,17399697840,6100,6100,6100,6100,0
20250214,205000,17399697840,6100,6100,6100,6100,0
20250214,204900,17399697840,6100,6100,6100,6100,0
20250214,204800,17399697840,6100,6100,6100,6100,71428
20250214,204700,17399697840,6100,6100,6100,6100,0
20250214,204600,17399697840,6100,6100,6100,6100,0
20250214,204500,17399697840,6100,6100,6100,6100,0
20250214,204400,17399697840,6100,6100,6100,6100,0
20250214,204300,17399697840,6100,6100,6100,6100,0
20250214,204200,17399697840,6100,6100,6100,6100,0
20250214,204100,17399697840,6100,6100,6100,6100,0
20250214,204000,17399697840,6100,6100,6100,6100,0
20250214,203900,17399697840,6100,6100,6100,6100,0
20250214,203800,17399697840,6100,6100,6100,6100,0
20250214,203700,17399697840,6100,6100,6100,6100,0
20250214,203600,17399697840,6100,6100,6100,6100,0
20250214,203500,17399697840,6100,6100,6100,6100,0
20250214,203400,17399697840,6100,6100,6100,6100,0
20250214,203300,17399697840,6100,6100,6100,6100,0
20250214,203200,17399697840,6100,6100,6100,6100,0
20250214,203100,17399697840,6100,6100,6100,6100,0
20250214,203000,17399697840,6100,6100,6100,6100,0
20250214,202900,17399697840,6100,6100,6100,6100,0
20250214,202800,17399697840,6100,6100,6100,6100,0
20250214,202700,17399697840,6100,6100,6100,6100,0
20250214,202600,17399697840,6100,6100,6100,6100,0
20250214,202500,17399697840,6100,6100,6100,6100,0
20250214,202400,17399697840,6100,6100,6100,6100,0
20250214,202300,17399697840,6100,6100,6100,6100,0
20250214,202200,17399697840,6100,6100,6100,6100,0
20250214,202100,17399697840,6100,6100,6100,6100,0
20250214,202000,17399697840,6100,6100,6100,6100,0
20250214,201900,17399697840,6100,6100,6100,6100,0
20250214,201800,17399697840,6100,6100,6100,6100,71428
20250214,201700,17399697840,6100,6100,6100,6100,0
20250214,201600,17399697840,6100,6100,6100,6100,0
20250214,201500,17399697840,6100,6100,6100,6100,0
20250214,201400,17399697840,6100,6100,6100,6100,0
20250214,201300,17399697840,6100,6100,6100,6100,0
20250214,201200,17399697840,6100,6100,6100,6100,0
20250214,201100,17399697840,6100,6100,6100,6100,0
20250214,201000,17399697840,6100,6100,6100,6100,0
20250214,200900,17399697840,6100,6100,6100,6100,0
20250214,200800,17399697840,6100,6100,6100,6100,0
20250214,200700,17399697840,6100,6100,6100,6100,0
20250214,200600,17399697840,6100,6100,6100,6100,0
20250214,200500,17399697840,6100,6100,6100,6100,0
20250214,200400,17399697840,6100,6100,6100,6100,0
20250214,200300,17399697840,6100,6100,6100,6100,0
20250214,200200,17399697840,6100,6100,6100,6100,0
20250214,200100,17399697840,6100,6100,6100,6100,0
20250214,200000,17399697840,6100,6100,6100,6100,0
20250214,195900,17399697840,6100,6100,6100,6100,0
20250214,195800,17399697840,6100,6100,6100,6100,0
20250214,195700,17399697840,6100,6100,6100,6100,0
20250214,195600,17399697840,6100,6100,6100,6100,0
20250214,195500,17399697840,6100,6100,6100,6100,0
20250214,195400,17399697840,6100,6100,6100,6100,0
20250214,195300,17399697840,6100,6100,6100,6100,0
20250214,195200,17399697840,6100,6100,6100,6100,0
20250214,195100,17399697840,6100,6100,6100,6100,0
20250214,195000,17399697840,6100,6100,6100,6100,0
20250214,194900,17399697840,6100,6100,6100,6100,0
20250214,194800,17399697840,6100,6100,6100,6100,71428
20250214,194700,17399697840,6100,6100,6100,6100,0
20250214,194600,17399697840,6100,6100,6100,6100,0
20250214,194500,17399697840,6100,6100,6100,6100,0
20250214,194400,17399697840,6100,6100,6100,6100,0
20250214,194300,17399697840,6100,6100,6100,6100,0
20250214,194200,17399697840,6100,6100,6100,6100,0
20250214,194100,17399697840,6100,6100,6100,6100,0
20250214,194000,17399697840,6100,6100,6100,6100,0
20250214,193900,17399697840,6100,6100,6100,6100,0
20250214,193800,17399697840,6100,6100,6100,6100,0
20250214,193700,17399697840,6100,6100,6100,6100,0
20250214,193600,17399697840,6100,6100,6100,6100,0
20250214,193500,17399697840,6100,6100,6100,6100,0
20250214,193400,17399697840,6100,6100,6100,6100,0
20250214,193300,17399697840,6100,6100,6100,6100,0
20250214,193200,17399697840,6100,6100,6100,6100,0
20250214,193100,17399697840,6100,6100,6100,6100,0
20250214,193000,17399697840,6100,6100,6100,6100,0
20250214,192900,17399697840,6100,6100,6100,6100,0
20250214,192800,17399697840,6100,6100,6100,6100,0
20250214,192700,17399697840,6100,6100,6100,6100,0
20250214,192600,17399697840,6100,6100,6100,6100,0
20250214,192500,17399697840,6100,6100,6100,6100,0
20250214,192400,17399697840,6100,6100,6100,6100,0
20250214,192300,17399697840,6100,6100,6100,6100,0
20250214,192200,17399697840,6100,6100,6100,6100,0
20250214,192100,17399697840,6100,6100,6100,6100,0
20250214,192000,17399697840,6100,6100,6100,6100,0
20250214,191900,17399697840,6100,6100,6100,6100,0
20250214,191800,17399697840,6100,6100,6100,6100,71428
20250214,191700,17399697840,6100,6100,6100,6100,0
20250214,191600,17399697840,6100,6100,6100,6100,0
20250214,191500,17399697840,6100,6100,6100,6100,0
20250214,191400,17399697840,6100,6100,6100,6100,0
20250214,191300,17399697840,6100,6100,6100,6100,0
20250214,191200,17399697840,6100,6100,6100,6100,0
20250214,191100,17399697840,6100,6100,6100,6100,0
20250214,191000,17399697840,6100,6100,6100,6100,0
20250214,190900,17399697840,6100,6100,6100,6100,0
20250214,190800,17399697840,6100,6100,6100,6100,0
20250214,190700,17399697840,6100,6100,6100,6100,0
20250214,190600,17399697840,6100,6100,6100,6100,0
20250214,190500,17399697840,6100,6100,6100,6100,0
20250214,190400,17399697840,6100,6100,6100,6100,0
20250214,190300,17399697840,6100,6100,6100,6100,0
20250214,190200,17399697840,6100,6100,6100,6100,0
20250214,190100,17399697840,6100,6100,6100,6100,0
20250214,190000,17399697840,6100,6100,6100,6100,0
20250214,185900,17399697840,6100,6100,6100,6100,0
20250214,185800,17399697840,6100,6100,6100,6100,0
20250214,185700,17399697840,6100,6100,6100,6100,0
20250214,185600,17399697840,6100,6100,6100,6100,0
20250214,185500,17399697840,6100,6100,6100,6100,0
20250214,185400,17399697840,6100,6100,6100,6100,0
20250214,185300,17399697840,6100,6100,6100,6100,0
20250214,185200,17399697840,6100,6100,6100,6100,0
20250214,185100,17399697840,6100,6100,6100,6100,0
20250214,185000,17399697840,6100,6100,6100,6100,0
20250214,184900,17399697840,6100,6100,6100,6100,0
20250214,184800,17399697840,6100,6100,6100,6100,71428
20250214,184700,17399697840,6100,6100,6100,6100,0
20250214,184600,17399697840,6100,6100,6100,6100,0
20250214,184500,17399697840,6100,6100,6100,6100,0
20250214,184400,17399697840,6100,6100,6100,6100,0
20250214,184300,17399697840,6100,6100,6100,6100,0
20250214,184200,17399697840,6100,6100,6100,6100,0
20250214,184100,17399697840,6100,6100,6100,6100,0
20250214,184000,17399697840,6100,6100,6100,6100,0
20250214,183900,17399697840,6100,6100,6100,6100,0
20250214,183800,17399697840,6100,6100,6100,6100,0
20250214,183700,17399697840,6100,6100,6100,6100,0
20250214,183600,17399697840,6100,6100,6100,6100,0
20250214,183500,17399697840,6100,6100,6100,6100,0
20250214,183400,17399697840,6100,6100,6100,6100,0
20250214,183300,17399697840,6100,6100,6100,6100,0
20250214,183200,17399697840,6100,6100,6100,6100,0
20250214,183100,17399697840,6100,6100,6100,6100,0
20250214,183000,17399697840,6100,6100,6100,6100,0
20250214,182900,17399697840,6100,6100,6100,6100,0
20250214,182800,17399697840,6100,6100,6100,6100,0
20250214,182700,17399697840,6100,6100,6100,6100,0
20250214,182600,17399697840,6100,6100,6100,6100,0
20250214,182500,17399697840,6100,6100,6100,6100,0
20250214,182400,17399697840,6100,6100,6100,6100,0
20250214,182300,17399697840,6100,6100,6100,6100,0
20250214,182200,17399697840,6100,6100,6100,6100,0
20250214,182100,17399697840,6100,6100,6100,6100,0
20250214,182000,17399697840,6100,6100,6100,6100,0
20250214,181900,17399697840,6100,6100,6100,6100,0
20250214,181800,17399697840,6100,6100,6100,6100,71428
20250214,181700,17399697840,6100,6100,6100,6100,0
20250214,181600,17399697840,6100,6100,6100,6100,0
20250214,181500,17399697840,6100,6100,6100,6100,0
20250214,181400,17399697840,6100,6100,6100,6100,0
20250214,181300,17399697840,6100,6100,6100,6100,0
20250214,181200,17399697840,6100,6100,6100,6100,0
20250214,181100,17399697840,6100,6100,6100,6100,0
20250214,181000,17399697840,6100,6100,6100,6100,0
20250214,180900,17399697840,6100,6100,6100,6100,0
20250214,180800,17399697840,6100,6100,6100,6100,0
20250214,180700,17399697840,6100,6100,6100,6100,0
20250214,180600,17399697840,6100,6100,6100,6100,0
20250214,180500,17399697840,6100,6100,6100,6100,0
20250214,180400,17399697840,6100,6100,6100,6100,0
20250214,180300,17399697840,6100,6100,6100,6100,0
20250214,180200,17399697840,6100,6100,6100,6100,0
20250214,180100,17399697840,6100,6100,6100,6100,0
20250214,180000,17399697840,6100,6100,6100,6100,0
20250214,175900,17399697840,6100,6100,6100,6100,0
20250214,175800,17399697840,6100,6100,6100,6100,0
20250214,175700,17399697840,6100,6100,6100,6100,0
20250214,175600,17399697840,6100,6100,6100,6100,0
20250214,175500,17399697840,6100,6100,6100,6100,0
20250214,175400,17399697840,6100,6100,6100,6100,0
20250214,175300,17399697840,6100,6100,6100,6100,0
20250214,175200,17399697840,6100,6100,6100,6100,0
20250214,175100,17399697840,6100,6100,6100,6100,0
20250214,175000,17399697840,6100,6100,6100,6100,0
20250214,174900,17399697840,6100,6100,6100,6100,0
20250214,174800,17399697840,6100,6100,6100,6100,71428
20250214,174700,17399697840,6100,6100,6100,6100,0
20250214,174600,17399697840,6100,6100,6100,6100,0
20250214,174500,17399697840,6100,6100,6100,6100,0
20250214,174400,17399697840,6100,6100,6100,6100,0
20250214,174300,17399697840,6100,6100,6100,6100,0
20250214,174200,17399697840,6100,6100,6100,6100,0
20250214,174100,17399697840,6100,6100,6100,6100,0
20250214,174000,17399697840,6100,6100,6100,6100,0
20250214,173900,17399697840,6100,6100,6100,6100,0
20250214,173800,17399697840,6100,6100,6100,6100,0
20250214,173700,17399697840,6100,6100,6100,6100,0
20250214,173600,17399697840,6100,6100,6100,6100,0
20250214,173500,17399697840,6100,6100,6100,6100,0
20250214,173400,17399697840,6100,6100,6100,6100,0
20250214,173300,17399697840,6100,6100,6100,6100,0
20250214,173200,17399697840,6100,6100,6100,6100,0
20250214,173100,17399697840,6100,6100,6100,6100,0
20250214,173000,17399697840,6100,6100,6100,6100,0
20250214,172900,17399697840,6100,6100,6100,6100,0
20250214,172800,17399697840,6100,6100,6100,6100,0
20250214,172700,17399697840,6100,6100,6100,6100,0
20250214,172600,17399697840,6100,6100,6100,6100,0
20250214,172500,17399697840,6100,6100,6100,6100,0
20250214,172400,17399697840,6100,6100,6100,6100,0
20250214,172300,17399697840,6100,6100,6100,6100,0
20250214,172200,17399697840,6100,6100,6100,6100,0
20250214,172100,17399697840,6100,6100,6100,6100,0
20250214,172000,17399697840,6100,6100,6100,6100,0
20250214,171900,17399697840,6100,6100,6100,6100,0
20250214,171800,17399697840,6100,6100,6100,6100,71428
20250214,171700,17399697840,6100,6100,6100,6100,0
20250214,171600,17399697840,6100,6100,6100,6100,0
20250214,171500,17399697840,6100,6100,6100,6100,0
20250214,171400,17399697840,6100,6100,6100,6100,0
20250214,171300,17399697840,6100,6100,6100,6100,0
20250214,171200,17399697840,6100,6100,6100,6100,0
20250214,171100,17399697840,6100,6100,6100,6100,0
20250214,171000,17399697840,6100,6100,6100,6100,0
20250214,170900,17399697840,6100,6100,6100,6100,0
20250214,170800,17399697840,6100,6100,6100,6100,0
20250214,170700,17399697840,6100,6100,6100,6100,0
20250214,170600,17399697840,6100,6100,6100,6100,0
20250214,170500,17399697840,6100,6100,6100,6100,0
20250214,170400,17399697840,6100,6100,6100,6100,0
20250214,170300,17399697840,6100,6100,6100,6100,0
20250214,170200,17399697840,6100,6100,6100,6100,0
20250214,170100,17399697840,6100,6100,6100,6100,0
20250214,170000,17399697840,6100,6100,6100,6100,0
20250214,165900,17399697840,6100,6100,6100,6100,0
20250214,165800,17399697840,6100,6100,6100,6100,0
20250214,165700,17399697840,6100,6100,6100,6100,0
20250214,165600,17399697840,6100,6100,6100,6100,0
20250214,165500,17399697840,6100,6100,6100,6100,0
20250214,165400,17399697840,6100,6100,6100,6100,0
20250214,165300,17399697840,6100,6100,6100,6100,0
20250214,165200,17399697840,6100,6100,6100,6100,0
20250214,165100,17399697840,6100,6100,6100,6100,0
20250214,165000,17399697840,6100,6100,6100,6100,0
20250214,164900,17399697840,6100,6100,6100,6100,0
20250214,164800,17399697840,6100,6100,6100,6100,71428
20250214,164700,17399697840,6100,6100,6100,6100,0
20250214,164600,17399697840,6100,6100,6100,6100,0
20250214,164500,17399697840,6100,6100,6100,6100,0
20250214,164400,17399697840,6100,6100,6100,6100,0
20250214,164300,17399697840,6100,6100,6100,6100,0
20250214,164200,17399697840,6100,6100,6100,6100,0
20250214,164100,17399697840,6100,6100,6100,6100,0
20250214,164000,17399697840,6100,6100,6100,6100,0
20250214,163900,17399697840,6100,6100,6100,6100,0
20250214,163800,17399697840,6100,6100,6100,6100,0
20250214,163700,17399697840,6100,6100,6100,6100,0
20250214,163600,17399697840,6100,6100,6100,6100,0
20250214,163500,17399697840,6100,6100,6100,6100,0
20250214,163400,17399697840,6100,6100,6100,6100,0
20250214,163300,17399697840,6100,6100,6100,6100,0
20250214,163200,17399697840,6100,6100,6100,6100,0
20250214,163100,17399697840,6100,6100,6100,6100,0
20250214,163000,17399697840,6100,6100,6100,6100,0
20250214,162900,17399697840,6100,6100,6100,6100,0
20250214,162800,17399697840,6100,6100,6100,6100,0
20250214,162700,17399697840,6100,6100,6100,6100,0
20250214,162600,17399697840,6100,6100,6100,6100,0
20250214,162500,17399697840,6100,6100,6100,6100,0
20250214,162400,17399697840,6100,6100,6100,6100,0
20250214,162300,17399697840,6100,6100,6100,6100,0
20250214,162200,17399697840,6100,6100,6100,6100,0
20250214,162100,17399697840,6100,6100,6100,6100,0
20250214,162000,17399697840,6100,6100,6100,6100,0
20250214,161900,17399697840,6100,6100,6100,6100,0
20250214,161800,17399697840,6100,6100,6100,6100,71428
20250214,161700,17399697840,6100,6100,6100,6100,0
20250214,161600,17399697840,6100,6100,6100,6100,0
20250214,161500,17399697840,6100,6100,6100,6100,0
20250214,161400,17399697840,6100,6100,6100,6100,0
20250214,161300,17399697840,6100,6100,6100,6100,0
20250214,161200,17399697840,6100,6100,6100,6100,0
20250214,161100,17399697840,6100,6100,6100,6100,0
20250214,161000,17399697840,6100,6100,6100,6100,0
20250214,160900,17399697840,6100,6100,6100,6100,0
20250214,160800,17399697840,6100,6100,6100,6100,0
20250214,160700,17399697840,6100,6100,6100,6100,0
20250214,160600,17399697840,6100,6100,6100,6100,0
20250214,160500,17399697840,6100,6100,6100,6100,0
20250214,160400,17399697840,6100,6100,6100,6100,0
20250214,160300,17399697840,6100,6100,6100,6100,0
20250214,160200,17399697840,6100,6100,6100,6100,0
20250214,160100,17399697840,6100,6100,6100,6100,0
20250214,160000,17399697840,6100,6100,6100,6100,0
20250214,155900,17399697840,6100,6100,6100,6100,0
20250214,155800,17399697840,6100,6100,6100,6100,0
20250214,155700,17399697840,6100,6100,6100,6100,0
20250214,155600,17399697840,6100,6100,6100,6100,0
20250214,155500,17399697840,6100,6100,6100,6100,0
20250214,155400,17399697840,6100,6100,6100,6100,0
20250214,155300,17399697840,6100,6100,6100,6100,0
20250214,155200,17399697840,6100,6100,6100,6100,0
20250214,155100,17399697840,6100,6100,6100,6100,0
20250214,155000,17399697840,6100,6100,6100,6100,0
20250214,154900,17399697840,6100,6100,6100,6100,0
20250214,154800,17399697840,6100,6100,6100,6100,71428
20250214,154700,17399697840,6100,6100,6100,6100,0
20250214,154600,17399697840,6100,6100,6100,6100,0
20250214,154500,17399697840,6100,6100,6100,6100,0
20250214,154400,17399697840,6100,6100,6100,6100,0
20250214,154300,17399697840,6100,6100,6100,6100,0
20250214,154200,17399697840,6100,6100,6100,6100,0
20250214,154100,17399697840,6100,6100,6100,6100,0
20250214,154000,17399697840,6100,6100,6100,6100,0
20250214,153900,17399697840,6100,6100,6100,6100,0
20250214,153800,17399697840,6100,6100,6100,6100,0
20250214,153700,17399697840,6100,6100,6100,6100,0
20250214,153600,17399697840,6100,6100,6100,6100,0
20250214,153500,17399697840,6100,6100,6100,6100,0
20250214,153400,17399697840,6100,6100,6100,6100,0
20250214,153300,17399697840,6100,6100,6100,6100,0
20250214,153200,17399697840,6100,6100,6100,6100,0
20250214,153100,17399697840,6100,6100,6100,6100,0
20250214,153000,17399697840,6100,6100,6100,6100,71428
20250214,152900,16963987040,6080,6080,6080,6080,0
20250214,152800,16963987040,6080,6080,6080,6080,0
20250214,152700,16963987040,6080,6080,6080,6080,0
20250214,152600,16963987040,6080,6080,6080,6080,0
20250214,152500,16963987040,6080,6080,6080,6080,0
20250214,152400,16963987040,6080,6080,6080,6080,0
20250214,152300,16963987040,6080,6080,6080,6080,0
20250214,152200,16963987040,6080,6080,6080,6080,0
20250214,152100,16963987040,6080,6080,6080,6080,0
20250214,152000,16963987040,6080,6080,6080,6080,0
20250214,151900,16963987040,6080,6050,6080,6040,8107
20250214,151800,16914852920,6050,6050,6060,6050,3076
20250214,151700,16896234560,6050,6060,6060,6050,4686
20250214,151600,16867868870,6060,6070,6070,6060,5578
20250214,151500,16834056320,6070,6080,6080,6060,6324
20250214,151400,16795669670,6080,6080,6080,6070,3452
20250214,151300,16774682510,6080,6090,6090,6070,5723
20250214,151200,16739887070,6080,6070,6110,6070,14079
20250214,151100,16654166380,6060,6040,6070,6030,8974
20250214,151000,16599884570,6030,6030,6030,6020,4217
20250214,150900,16574478300,6030,6030,6040,6020,3737
20250214,150800,16551921380,6030,6030,6040,6020,1266
20250214,150700,16544289020,6030,6030,6030,6020,1431
20250214,150600,16535662680,6030,6020,6030,6020,401
20250214,150500,16533246120,6020,6010,6030,6010,1839
20250214,150400,16522175270,6020,6010,6020,6010,7749
20250214,150300,16475591710,6010,6020,6030,6010,3076
20250214,150200,16457075280,6040,6040,6040,6020,3060
20250214,150100,16438626900,6030,6030,6040,6030,5183
20250214,150000,16407331830,6030,6030,6030,6010,5166
20250214,145900,16376214510,6030,6020,6030,6010,2890
20250214,145800,16358829380,6030,6030,6040,6010,2300
20250214,145700,16344975240,6030,6040,6040,6020,986
20250214,145600,16339031210,6040,6020,6040,6010,1985
20250214,145500,16327079860,6020,6040,6050,6020,1040
20250214,145400,16320801180,6050,6040,6050,6020,1944
20250214,145300,16309060810,6020,6020,6040,6020,2990
20250214,145200,16291048470,6020,6030,6040,6020,2204
20250214,145100,16277767680,6040,6040,6040,6030,732
20250214,145000,16273349540,6040,6040,6040,6030,3450
20250214,144900,16252512560,6030,6030,6040,6030,609
20250214,144800,16248838210,6040,6040,6050,6030,6532
20250214,144700,16209375780,6040,6030,6040,6030,4291
20250214,144600,16183475630,6030,6020,6030,6010,2264
20250214,144500,16169836400,6020,6010,6020,6000,2030
20250214,144400,16157636560,6010,6000,6010,5990,1608
20250214,144300,16147990880,6000,6010,6010,5990,3716
20250214,144200,16125693310,6010,6000,6010,6000,1018
20250214,144100,16119585180,6000,6000,6010,6000,747
20250214,144000,16115103170,6010,5990,6010,5990,1611
20250214,143900,16105433830,5990,6010,6010,5990,1837
20250214,143800,16094415130,6010,6000,6010,5990,1023
20250214,143700,16088277420,6000,5990,6000,5990,813
20250214,143600,16083405300,6000,6010,6010,6000,565
20250214,143500,16080015240,6010,6000,6010,5990,3096
20250214,143400,16061442520,6000,6010,6010,5990,1667
20250214,143300,16051451790,6010,6000,6010,5990,2404
20250214,143200,16037034210,6000,6010,6010,5990,7375
20250214,143100,15992787270,6010,6010,6020,6000,1307
20250214,143000,15984941530,6020,6020,6020,6000,3323
20250214,142900,15964970830,6020,6030,6030,6010,1270
20250214,142800,15957321720,6020,6030,6030,6010,931
20250214,142700,15951720020,6030,6020,6030,6010,1709
20250214,142600,15941445950,6020,6010,6030,6000,5499
20250214,142500,15908380610,6010,6020,6030,6010,1585
20250214,142400,15898839000,6030,6040,6040,6010,4627
20250214,142300,15870965150,6040,6030,6040,6030,1579
20250214,142200,15861442590,6030,6020,6030,6020,818
20250214,142100,15856517710,6020,6020,6020,6010,1380
20250214,142000,15848213150,6020,6020,6030,6010,255
20250214,141900,15846677700,6020,6040,6040,6000,11977
20250214,141800,15774596080,6040,6050,6050,6040,870
20250214,141700,15769339300,6050,6050,6050,6040,790
20250214,141600,15764562090,6050,6060,6060,6040,1141
20250214,141500,15757665930,6060,6050,6060,6050,482
20250214,141400,15754749800,6050,6050,6050,6050,782
20250214,141300,15750018700,6050,6040,6050,6030,637
20250214,141200,15746166120,6040,6040,6040,6030,2773
20250214,141100,15729436830,6040,6050,6050,6040,661
20250214,141000,15725444240,6040,6030,6050,6030,1045
20250214,140900,15719139250,6040,6050,6050,6040,1983
20250214,140800,15707158290,6060,6050,6060,6040,834
20250214,140700,15702113480,6050,6050,6060,6040,7093
20250214,140600,15659237150,6050,6050,6070,6050,4039
20250214,140500,15634798540,6060,6060,6070,6060,3907
20250214,140400,15611120550,6070,6060,6070,6060,1039
20250214,140300,15604823910,6060,6070,6080,6060,608
20250214,140200,15601133130,6070,6070,6080,6050,14169
20250214,140100,15515233910,6060,6080,6080,6060,631
20250214,140000,15511401840,6070,6080,6080,6070,1234
20250214,135900,15503911360,6080,6080,6080,6070,1373
20250214,135800,15495575530,6080,6080,6080,6070,972
20250214,135700,15489671470,6070,6080,6080,6070,1766
20250214,135600,15478938870,6070,6070,6080,6070,2131
20250214,135500,15465993530,6070,6070,6080,6070,2132
20250214,135400,15453038990,6070,6080,6080,6070,5048
20250214,135300,15422370250,6090,6090,6090,6080,2950
20250214,135200,15404433910,6090,6100,6110,6090,6736
20250214,135100,15363379010,6100,6090,6100,6090,7071
20250214,135000,15320254120,6100,6090,6100,6090,787
20250214,134900,15315460750,6100,6090,6100,6090,1271
20250214,134800,15307720340,6090,6090,6090,6090,1625
20250214,134700,15297824090,6090,6100,6110,6090,1434
20250214,134600,15289075480,6090,6080,6100,6080,9794
20250214,134500,15229521390,6080,6100,6100,6080,3785
20250214,134400,15206456850,6100,6110,6110,6100,6684
20250214,134300,15165664240,6130,6120,6130,6120,1623
20250214,134200,15155721000,6120,6110,6130,6110,1241
20250214,134100,15148121150,6110,6120,6120,6110,927
20250214,134000,15142448400,6130,6110,6130,6110,2186
20250214,133900,15129074310,6100,6090,6100,6090,1362
20250214,133800,15120767320,6100,6100,6100,6090,2319
20250214,133700,15106640810,6100,6100,6110,6090,2114
20250214,133600,15093746060,6100,6130,6130,6090,8604
20250214,133500,15041233690,6120,6120,6130,6120,1769
20250214,133400,15030404460,6130,6110,6130,6110,2864
20250214,133300,15012889740,6110,6160,6170,6110,12485
20250214,133200,14936158640,6170,6140,6170,6140,14936
20250214,133100,14844190650,6140,6160,6160,6130,4739
20250214,133000,14815071040,6170,6120,6170,6100,15064
20250214,132900,14722726380,6120,6110,6130,6110,5407
20250214,132800,14689620280,6110,6070,6110,6070,10186
20250214,132700,14627535410,6070,6080,6080,6070,184
20250214,132600,14626418370,6080,6090,6090,6070,577
20250214,132500,14622909900,6090,6070,6090,6070,4630
20250214,132400,14594741570,6060,6080,6080,6050,3760
20250214,132300,14571968760,6070,6080,6080,6070,340
20250214,132200,14569904390,6080,6090,6090,6080,1361
20250214,132100,14561628380,6090,6090,6090,6080,1291
20250214,132000,14553766330,6090,6080,6090,6080,1024
20250214,131900,14547530180,6090,6080,6090,6080,1188
20250214,131800,14540295770,6080,6080,6090,6070,3966
20250214,131700,14516218000,6070,6090,6090,6070,1784
20250214,131600,14505370300,6090,6090,6090,6090,1058
20250214,131500,14498927080,6090,6090,6090,6080,2640
20250214,131400,14482857590,6090,6090,6090,6080,1748
20250214,131300,14472212790,6090,6100,6100,6090,2297
20250214,131200,14458216110,6100,6110,6110,6100,2853
20250214,131100,14440791400,6120,6090,6120,6080,12224
20250214,131000,14366150740,6090,6080,6090,6080,1292
20250214,130900,14358294260,6070,6100,6100,6070,5342
20250214,130800,14325756600,6100,6090,6100,6090,2656
20250214,130700,14309556000,6100,6100,6100,6090,571
20250214,130600,14306073180,6100,6100,6110,6100,6455
20250214,130500,14266688180,6100,6110,6110,6100,5059
20250214,130400,14235798890,6110,6080,6110,6080,3469
20250214,130300,14214652420,6080,6070,6110,6060,8951
20250214,130200,14160137340,6070,6070,6080,6070,1277
20250214,130100,14152380790,6070,6090,6090,6070,2688
20250214,130000,14136045750,6090,6060,6130,6060,19983
20250214,125900,14014136610,6060,6040,6060,6040,3497
20250214,125800,13992975680,6040,6030,6040,6030,668
20250214,125700,13988941140,6030,6040,6040,6030,1052
20250214,125600,13982596300,6030,6020,6030,6020,643
20250214,125500,13978719050,6020,6040,6040,6020,761
20250214,125400,13974131510,6040,6040,6040,6020,6923
20250214,125300,13932349510,6050,6050,6050,6040,1025
20250214,125200,13926154210,6040,6060,6060,6040,1075
20250214,125100,13919650070,6060,6060,6060,6050,1216
20250214,125000,13912286200,6060,6050,6070,6040,8948
20250214,124900,13858088080,6040,6050,6050,6040,978
20250214,124800,13852180590,6040,6040,6050,6040,1902
20250214,124700,13840691300,6050,6070,6070,6050,3101
20250214,124600,13821895560,6070,6060,6070,6040,9568
20250214,124500,13763888690,6060,6040,6070,6040,6661
20250214,124400,13723563300,6040,6030,6040,6030,3511
20250214,124300,13702364180,6030,6010,6030,6010,4329
20250214,124200,13676297750,6010,6000,6010,6000,3432
20250214,124100,13655689470,5990,6000,6000,5990,128
20250214,124000,13654922570,6000,5980,6000,5980,550
20250214,123900,13651627530,5980,5980,5990,5980,749
20250214,123800,13647143930,5980,5980,5980,5970,1800
20250214,123700,13636382310,5970,5980,5980,5960,3735
20250214,123600,13614092500,5980,5970,5980,5970,1906
20250214,123500,13602712840,5980,5970,5980,5970,1689
20250214,123400,13592628030,5970,5970,5970,5970,433
20250214,123300,13590043020,5970,5980,5980,5970,1383
20250214,123200,13581781650,5980,5990,5990,5980,992
20250214,123100,13575846750,5990,5990,5990,5980,257
20250214,123000,13574307960,5980,5980,5980,5980,1989
20250214,122900,13562413740,5980,5970,5980,5970,518
20250214,122800,13559319100,5980,5980,5980,5970,315
20250214,122700,13557436510,5970,5980,5980,5970,1133
20250214,122600,13550664580,5980,5980,5990,5980,2213
20250214,122500,13537430480,5990,5990,5990,5980,1611
20250214,122400,13527795710,5990,5990,6000,5990,1260
20250214,122300,13520246020,6000,5980,6000,5980,826
20250214,122200,13515297570,5980,5990,5990,5980,406
20250214,122100,13512868860,5990,6000,6000,5980,241
20250214,122000,13511426410,5980,6000,6000,5980,811
20250214,121900,13506572720,6000,5990,6000,5980,762
20250214,121800,13502013600,5990,6000,6000,5990,2272
20250214,121700,13488403210,6000,5990,6000,5990,400
20250214,121600,13486007150,5990,6010,6010,5990,4176
20250214,121500,13460948620,6010,6010,6020,6000,1823
20250214,121400,13449992380,6010,5970,6010,5970,443
20250214,121300,13447337490,5970,5960,6000,5960,7099
20250214,121200,13404772650,5970,5970,5970,5950,2538
20250214,121100,13389644570,5970,5970,5970,5960,506
20250214,121000,13386627120,5970,5960,5970,5960,142
20250214,120900,13385779580,5960,5960,5970,5960,2320
20250214,120800,13371948700,5970,5970,5970,5960,3357
20250214,120700,13351917420,5980,5980,5980,5980,1504
20250214,120600,13342923500,5980,5990,6000,5980,2047
20250214,120500,13330669860,5990,5990,6000,5980,1143
20250214,120400,13323824190,5980,6000,6000,5980,1111
20250214,120300,13317170400,6000,6000,6000,5990,269
20250214,120200,13315557120,5990,5990,5990,5990,628
20250214,120100,13311795400,6000,5980,6000,5980,2459
20250214,120000,13297075090,5990,5980,5990,5980,862
20250214,115900,13291919810,5970,5970,5970,5970,2
20250214,115800,13291907870,5970,5980,5980,5960,2006
20250214,115700,13279934890,5980,5980,5980,5960,1723
20250214,115600,13269646440,5980,5990,5990,5930,11516
20250214,115500,13201075270,5990,5990,5990,5980,1925
20250214,115400,13189545180,5990,5960,6000,5950,8130
20250214,115300,13140986410,5960,5930,5960,5930,8617
20250214,115200,13089754180,5930,5930,5940,5930,3909
20250214,115100,13066571900,5940,5940,5940,5930,5876
20250214,115000,13031701110,5930,5930,5940,5920,2839
20250214,114900,13014864860,5930,5930,5940,5920,11998
20250214,114800,12943815480,5930,5940,5950,5930,16188
20250214,114700,12847738770,5940,5950,5960,5940,11230
20250214,114600,12780936220,5950,5970,5970,5950,12413
20250214,114500,12707010340,5970,5970,5970,5960,5855
20250214,114400,12672111370,5960,5960,5970,5960,3836
20250214,114300,12649244070,5970,5980,5980,5970,2767
20250214,114200,12632720930,5980,5960,5980,5960,3069
20250214,114100,12614397320,5970,5960,5970,5950,5697
20250214,114000,12580482790,5960,5960,5960,5950,17958
20250214,113900,12473589530,5960,5980,5990,5960,18626
20250214,113800,12362421180,5980,6000,6000,5980,4579
20250214,113700,12334994630,5990,6000,6000,5990,5545
20250214,113600,12301758660,6000,6010,6010,6000,22496
20250214,113500,12166781700,6010,6010,6020,6010,7796
20250214,113400,12119927070,6010,6020,6030,6010,8789
20250214,113300,12067076080,6020,6030,6040,6020,1411
20250214,113200,12058575450,6030,6030,6040,6020,1056
20250214,113100,12052211170,6030,6020,6030,6020,2209
20250214,113000,12038909820,6020,6020,6030,6020,2221
20250214,112900,12025539360,6020,6030,6030,6020,4753
20250214,112800,11996920930,6030,6030,6040,6030,1481
20250214,112700,11987990480,6040,6030,6040,6030,514
20250214,112600,11984887150,6030,6040,6040,6030,2029
20250214,112500,11972652200,6040,6030,6040,6030,1439
20250214,112400,11963974920,6020,6040,6040,6020,4829
20250214,112300,11934866130,6050,6040,6050,6040,3064
20250214,112200,11916348230,6050,6050,6050,6040,1443
20250214,112100,11907623260,6050,6040,6060,6040,1110
20250214,112000,11900910520,6040,6050,6050,6040,273
20250214,111900,11899260510,6040,6040,6050,6040,1499
20250214,111800,11890205110,6060,6040,6060,6020,3061
20250214,111700,11871688980,6020,6040,6040,6020,16343
20250214,111600,11773255690,6040,6060,6060,6030,4179
20250214,111500,11747995610,6060,6070,6070,6060,1575
20250214,111400,11738450980,6060,6050,6070,6050,2163
20250214,111300,11725343140,6060,6050,6070,6040,2309
20250214,111200,11711372460,6040,6050,6050,6040,2498
20250214,111100,11696269070,6050,6080,6090,6040,6642
20250214,111000,11656080700,6080,6070,6100,6070,5614
20250214,110900,11621876080,6070,6060,6080,6040,2804
20250214,110800,11604905160,6060,6060,6080,6060,7648
20250214,110700,11558518200,6060,6070,6080,6060,2790
20250214,110600,11541583170,6070,6100,6100,6070,2143
20250214,110500,11528551350,6090,6090,6100,6080,3002
20250214,110400,11510276540,6080,6080,6100,6070,5555
20250214,110300,11476439000,6090,6050,6090,6050,2709
20250214,110200,11460002100,6050,6040,6060,6040,3210
20250214,110100,11440573390,6050,6050,6050,6040,1479
20250214,110000,11431630580,6050,6050,6060,6040,1312
20250214,105900,11423692710,6050,6050,6050,6030,2310
20250214,105800,11409757320,6050,6050,6050,6040,483
20250214,105700,11406836570,6050,6040,6050,6030,767
20250214,105600,11402202660,6040,6040,6040,6030,647
20250214,105500,11398294990,6040,6030,6040,6020,1466
20250214,105400,11389448360,6030,6040,6040,6020,11747
20250214,105300,11318648790,6040,6030,6040,6020,2809
20250214,105200,11301712340,6030,6020,6030,6020,7510
20250214,105100,11256450220,6020,6030,6030,6020,5537
20250214,105000,11223098430,6020,6030,6030,6020,2702
20250214,104900,11206823420,6030,6030,6030,6020,1772
20250214,104800,11196140230,6030,6040,6040,6020,2931
20250214,104700,11178468430,6030,6030,6040,6020,1104
20250214,104600,11171814900,6020,6030,6040,6020,5191
20250214,104500,11140545330,6030,6040,6050,6020,14797
20250214,104400,11051386100,6040,6050,6050,6030,5482
20250214,104300,11018305240,6040,6040,6050,6030,3237
20250214,104200,10998755310,6040,6060,6060,6040,2310
20250214,104100,10984772400,6050,6040,6080,6040,1732
20250214,104000,10974283940,6040,6050,6080,6030,7177
20250214,103900,10930960560,6050,6030,6060,6030,5525
20250214,103800,10897582350,6040,6040,6040,6030,11704
20250214,103700,10826961070,6050,6040,6050,6040,5489
20250214,103600,10793795740,6040,6050,6060,6040,10767
20250214,103500,10728735680,6050,6050,6060,6040,6513
20250214,103400,10689344290,6040,6070,6070,6040,20426
20250214,103300,10565762880,6070,6080,6080,6060,2789
20250214,103200,10548836300,6080,6070,6100,6070,2644
20250214,103100,10532774890,6070,6090,6090,6060,5494
20250214,103000,10499445120,6090,6090,6100,6080,3007
20250214,102900,10481147260,6100,6080,6100,6070,3382
20250214,102800,10460600980,6060,6090,6090,6060,8702
20250214,102700,10407749640,6080,6100,6100,6080,8324
20250214,102600,10357085080,6100,6110,6110,6090,1904
20250214,102500,10345468770,6110,6100,6110,6090,3314
20250214,102400,10325267140,6090,6110,6110,6090,5617
20250214,102300,10291020020,6120,6110,6120,6100,1404
20250214,102200,10282439700,6100,6120,6120,6100,8201
20250214,102100,10232395090,6120,6130,6140,6120,2983
20250214,102000,10214115850,6130,6130,6150,6130,3110
20250214,101900,10195045550,6140,6150,6160,6140,5948
20250214,101800,10158478130,6150,6160,6170,6150,1789
20250214,101700,10147451650,6150,6150,6170,6140,13447
20250214,101600,10064753870,6150,6180,6180,6150,3120
20250214,101500,10045538910,6160,6180,6180,6160,3238
20250214,101400,10025562810,6180,6160,6190,6140,2825
20250214,101300,10008146510,6160,6170,6170,6150,3453
20250214,101200,9986892090,6170,6170,6180,6150,7630
20250214,101100,9939890640,6180,6210,6220,6170,22062
20250214,101000,9803232000,6210,6230,6240,6200,13721
20250214,100900,9717910560,6230,6240,6260,6220,19569
20250214,100800,9595769010,6240,6230,6250,6200,23650
20250214,100700,9448757670,6230,6250,6280,6210,36971
20250214,100600,9217801940,6250,6200,6260,6200,40569
20250214,100500,8965007100,6200,6180,6200,6160,14198
20250214,100400,8877286210,6180,6110,6190,6110,14960
20250214,100300,8785300490,6100,6090,6110,6080,7229
20250214,100200,8741240210,6100,6100,6100,6080,4804
20250214,100100,8711956870,6100,6050,6100,6040,2464
20250214,100000,8697022570,6040,6060,6090,6020,38543
20250214,095900,8464472830,6060,6090,6100,6060,8753
20250214,095800,8411322740,6090,6090,6100,6080,5406
20250214,095700,8378411440,6080,6090,6130,6070,9922
20250214,095600,8317931640,6090,6070,6090,6060,4840
20250214,095500,8288508200,6070,6050,6070,6030,14115
20250214,095400,8203194280,6050,6050,6050,6030,14911
20250214,095300,8113093970,6050,6050,6060,6030,18560
20250214,095200,8000849650,6050,6080,6080,6030,37943
20250214,095100,7771129680,6080,6070,6090,6060,5925
20250214,095000,7735139750,6060,6070,6080,6060,8519
20250214,094900,7683401420,6070,6060,6080,6060,3749
20250214,094800,7660646000,6070,6100,6100,6060,8527
20250214,094700,7608848790,6100,6090,6100,6070,10651
20250214,094600,7544068310,6090,6080,6110,6080,9178
20250214,094500,7488158560,6080,6080,6090,6080,4890
20250214,094400,7458423700,6070,6070,6100,6060,11074
20250214,094300,7391096010,6070,6090,6100,6060,19287
20250214,094200,7273901910,6100,6120,6140,6090,25224
20250214,094100,7119844400,6130,6110,6130,6110,6534
20250214,094000,7079882280,6120,6110,6120,6100,22213
20250214,093900,6944214300,6110,6130,6140,6110,13828
20250214,093800,6859575010,6130,6150,6150,6120,13002
20250214,093700,6779803580,6140,6170,6180,6140,5985
20250214,093600,6742936580,6180,6170,6190,6160,4254
20250214,093500,6716684450,6180,6160,6190,6150,3558
20250214,093400,6694751160,6160,6180,6190,6140,9077
20250214,093300,6638811570,6170,6160,6180,6160,8716
20250214,093200,6585017930,6150,6150,6160,6120,22987
20250214,093100,6443933390,6150,6220,6220,6150,28847
20250214,093000,6265621610,6220,6220,6220,6210,5741
20250214,092900,6229969180,6220,6240,6240,6200,44531
20250214,092800,5953273560,6230,6250,6250,6230,6681
20250214,092700,5911593010,6250,6230,6260,6230,10889
20250214,092600,5843650750,6230,6240,6240,6230,6503
20250214,092500,5803133500,6240,6230,6260,6230,13945
20250214,092400,5716126460,6220,6250,6260,6220,23611
20250214,092300,5568846170,6250,6270,6280,6240,16220
20250214,092200,5467339960,6270,6320,6320,6250,33079
20250214,092100,5259513490,6310,6320,6340,6300,47047
20250214,092000,4962289970,6310,6380,6400,6310,96339
20250214,091900,4351015310,6390,6290,6430,6250,176978
20250214,091800,3226039250,6260,6280,6290,6230,34981
20250214,091700,3006749580,6280,6250,6300,6210,36547
20250214,091600,2777922810,6250,6240,6270,6210,30809
20250214,091500,2585537900,6210,6230,6250,6210,29945
20250214,091400,2398879390,6230,6200,6230,6190,17404
20250214,091300,2290780120,6200,6190,6200,6190,13254
20250214,091200,2208648870,6190,6200,6210,6180,8264
20250214,091100,2157422490,6200,6200,6240,6190,25684
20250214,091000,1997821170,6190,6200,6240,6180,33484
20250214,090900,1789980070,6200,6120,6240,6120,26494
20250214,090800,1625790040,6130,6100,6160,6100,16982
20250214,090700,1521717750,6110,6140,6140,6100,24775
20250214,090600,1370009760,6140,6120,6160,6110,8590
20250214,090500,1317328890,6120,6150,6170,6110,17534
20250214,090400,1209743790,6170,6160,6220,6110,37747
20250214,090300,977050440,6150,6110,6160,6100,16006
20250214,090200,878911810,6100,6070,6160,6060,39818
20250214,090100,635510450,6050,6070,6090,6030,36823
20250214,090000,412618460,6050,6070,6130,6040,65423