stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,210000,2514973250,6100,6100,6100,6100,10654
20240214,205900,2514973250,6100,6100,6100,6100,0
20240214,205800,2514973250,6100,6100,6100,6100,0
20240214,205700,2514973250,6100,6100,6100,6100,0
20240214,205600,2514973250,6100,6100,6100,6100,0
20240214,205500,2514973250,6100,6100,6100,6100,0
20240214,205400,2514973250,6100,6100,6100,6100,0
20240214,205300,2514973250,6100,6100,6100,6100,0
20240214,205200,2514973250,6100,6100,6100,6100,0
20240214,205100,2514973250,6100,6100,6100,6100,0
20240214,205000,2514973250,6100,6100,6100,6100,0
20240214,204900,2514973250,6100,6100,6100,6100,0
20240214,204800,2514973250,6100,6100,6100,6100,0
20240214,204700,2514973250,6100,6100,6100,6100,0
20240214,204600,2514973250,6100,6100,6100,6100,0
20240214,204500,2514973250,6100,6100,6100,6100,0
20240214,204400,2514973250,6100,6100,6100,6100,0
20240214,204300,2514973250,6100,6100,6100,6100,0
20240214,204200,2514973250,6100,6100,6100,6100,0
20240214,204100,2514973250,6100,6100,6100,6100,0
20240214,204000,2514973250,6100,6100,6100,6100,0
20240214,203900,2514973250,6100,6100,6100,6100,0
20240214,203800,2514973250,6100,6100,6100,6100,0
20240214,203700,2514973250,6100,6100,6100,6100,0
20240214,203600,2514973250,6100,6100,6100,6100,0
20240214,203500,2514973250,6100,6100,6100,6100,0
20240214,203400,2514973250,6100,6100,6100,6100,0
20240214,203300,2514973250,6100,6100,6100,6100,0
20240214,203200,2514973250,6100,6100,6100,6100,0
20240214,203100,2514973250,6100,6100,6100,6100,0
20240214,203000,2514973250,6100,6100,6100,6100,10654
20240214,202900,2514973250,6100,6100,6100,6100,0
20240214,202800,2514973250,6100,6100,6100,6100,0
20240214,202700,2514973250,6100,6100,6100,6100,0
20240214,202600,2514973250,6100,6100,6100,6100,0
20240214,202500,2514973250,6100,6100,6100,6100,0
20240214,202400,2514973250,6100,6100,6100,6100,0
20240214,202300,2514973250,6100,6100,6100,6100,0
20240214,202200,2514973250,6100,6100,6100,6100,0
20240214,202100,2514973250,6100,6100,6100,6100,0
20240214,202000,2514973250,6100,6100,6100,6100,0
20240214,201900,2514973250,6100,6100,6100,6100,0
20240214,201800,2514973250,6100,6100,6100,6100,0
20240214,201700,2514973250,6100,6100,6100,6100,0
20240214,201600,2514973250,6100,6100,6100,6100,0
20240214,201500,2514973250,6100,6100,6100,6100,0
20240214,201400,2514973250,6100,6100,6100,6100,0
20240214,201300,2514973250,6100,6100,6100,6100,0
20240214,201200,2514973250,6100,6100,6100,6100,0
20240214,201100,2514973250,6100,6100,6100,6100,0
20240214,201000,2514973250,6100,6100,6100,6100,0
20240214,200900,2514973250,6100,6100,6100,6100,0
20240214,200800,2514973250,6100,6100,6100,6100,0
20240214,200700,2514973250,6100,6100,6100,6100,0
20240214,200600,2514973250,6100,6100,6100,6100,0
20240214,200500,2514973250,6100,6100,6100,6100,0
20240214,200400,2514973250,6100,6100,6100,6100,0
20240214,200300,2514973250,6100,6100,6100,6100,0
20240214,200200,2514973250,6100,6100,6100,6100,0
20240214,200100,2514973250,6100,6100,6100,6100,0
20240214,200000,2514973250,6100,6100,6100,6100,10654
20240214,195900,2514973250,6100,6100,6100,6100,0
20240214,195800,2514973250,6100,6100,6100,6100,0
20240214,195700,2514973250,6100,6100,6100,6100,0
20240214,195600,2514973250,6100,6100,6100,6100,0
20240214,195500,2514973250,6100,6100,6100,6100,0
20240214,195400,2514973250,6100,6100,6100,6100,0
20240214,195300,2514973250,6100,6100,6100,6100,0
20240214,195200,2514973250,6100,6100,6100,6100,0
20240214,195100,2514973250,6100,6100,6100,6100,0
20240214,195000,2514973250,6100,6100,6100,6100,0
20240214,194900,2514973250,6100,6100,6100,6100,0
20240214,194800,2514973250,6100,6100,6100,6100,0
20240214,194700,2514973250,6100,6100,6100,6100,0
20240214,194600,2514973250,6100,6100,6100,6100,0
20240214,194500,2514973250,6100,6100,6100,6100,0
20240214,194400,2514973250,6100,6100,6100,6100,0
20240214,194300,2514973250,6100,6100,6100,6100,0
20240214,194200,2514973250,6100,6100,6100,6100,0
20240214,194100,2514973250,6100,6100,6100,6100,0
20240214,194000,2514973250,6100,6100,6100,6100,0
20240214,193900,2514973250,6100,6100,6100,6100,0
20240214,193800,2514973250,6100,6100,6100,6100,0
20240214,193700,2514973250,6100,6100,6100,6100,0
20240214,193600,2514973250,6100,6100,6100,6100,0
20240214,193500,2514973250,6100,6100,6100,6100,0
20240214,193400,2514973250,6100,6100,6100,6100,0
20240214,193300,2514973250,6100,6100,6100,6100,0
20240214,193200,2514973250,6100,6100,6100,6100,0
20240214,193100,2514973250,6100,6100,6100,6100,0
20240214,193000,2514973250,6100,6100,6100,6100,10654
20240214,192900,2514973250,6100,6100,6100,6100,0
20240214,192800,2514973250,6100,6100,6100,6100,0
20240214,192700,2514973250,6100,6100,6100,6100,0
20240214,192600,2514973250,6100,6100,6100,6100,0
20240214,192500,2514973250,6100,6100,6100,6100,0
20240214,192400,2514973250,6100,6100,6100,6100,0
20240214,192300,2514973250,6100,6100,6100,6100,0
20240214,192200,2514973250,6100,6100,6100,6100,0
20240214,192100,2514973250,6100,6100,6100,6100,0
20240214,192000,2514973250,6100,6100,6100,6100,0
20240214,191900,2514973250,6100,6100,6100,6100,0
20240214,191800,2514973250,6100,6100,6100,6100,0
20240214,191700,2514973250,6100,6100,6100,6100,0
20240214,191600,2514973250,6100,6100,6100,6100,0
20240214,191500,2514973250,6100,6100,6100,6100,0
20240214,191400,2514973250,6100,6100,6100,6100,0
20240214,191300,2514973250,6100,6100,6100,6100,0
20240214,191200,2514973250,6100,6100,6100,6100,0
20240214,191100,2514973250,6100,6100,6100,6100,0
20240214,191000,2514973250,6100,6100,6100,6100,0
20240214,190900,2514973250,6100,6100,6100,6100,0
20240214,190800,2514973250,6100,6100,6100,6100,0
20240214,190700,2514973250,6100,6100,6100,6100,0
20240214,190600,2514973250,6100,6100,6100,6100,0
20240214,190500,2514973250,6100,6100,6100,6100,0
20240214,190400,2514973250,6100,6100,6100,6100,0
20240214,190300,2514973250,6100,6100,6100,6100,0
20240214,190200,2514973250,6100,6100,6100,6100,0
20240214,190100,2514973250,6100,6100,6100,6100,0
20240214,190000,2514973250,6100,6100,6100,6100,10654
20240214,185900,2514973250,6100,6100,6100,6100,0
20240214,185800,2514973250,6100,6100,6100,6100,0
20240214,185700,2514973250,6100,6100,6100,6100,0
20240214,185600,2514973250,6100,6100,6100,6100,0
20240214,185500,2514973250,6100,6100,6100,6100,0
20240214,185400,2514973250,6100,6100,6100,6100,0
20240214,185300,2514973250,6100,6100,6100,6100,0
20240214,185200,2514973250,6100,6100,6100,6100,0
20240214,185100,2514973250,6100,6100,6100,6100,0
20240214,185000,2514973250,6100,6100,6100,6100,0
20240214,184900,2514973250,6100,6100,6100,6100,0
20240214,184800,2514973250,6100,6100,6100,6100,0
20240214,184700,2514973250,6100,6100,6100,6100,0
20240214,184600,2514973250,6100,6100,6100,6100,0
20240214,184500,2514973250,6100,6100,6100,6100,0
20240214,184400,2514973250,6100,6100,6100,6100,0
20240214,184300,2514973250,6100,6100,6100,6100,0
20240214,184200,2514973250,6100,6100,6100,6100,0
20240214,184100,2514973250,6100,6100,6100,6100,0
20240214,184000,2514973250,6100,6100,6100,6100,0
20240214,183900,2514973250,6100,6100,6100,6100,0
20240214,183800,2514973250,6100,6100,6100,6100,0
20240214,183700,2514973250,6100,6100,6100,6100,0
20240214,183600,2514973250,6100,6100,6100,6100,0
20240214,183500,2514973250,6100,6100,6100,6100,0
20240214,183400,2514973250,6100,6100,6100,6100,0
20240214,183300,2514973250,6100,6100,6100,6100,0
20240214,183200,2514973250,6100,6100,6100,6100,0
20240214,183100,2514973250,6100,6100,6100,6100,0
20240214,183000,2514973250,6100,6100,6100,6100,10654
20240214,182900,2514973250,6100,6100,6100,6100,0
20240214,182800,2514973250,6100,6100,6100,6100,0
20240214,182700,2514973250,6100,6100,6100,6100,0
20240214,182600,2514973250,6100,6100,6100,6100,0
20240214,182500,2514973250,6100,6100,6100,6100,0
20240214,182400,2514973250,6100,6100,6100,6100,0
20240214,182300,2514973250,6100,6100,6100,6100,0
20240214,182200,2514973250,6100,6100,6100,6100,0
20240214,182100,2514973250,6100,6100,6100,6100,0
20240214,182000,2514973250,6100,6100,6100,6100,0
20240214,181900,2514973250,6100,6100,6100,6100,0
20240214,181800,2514973250,6100,6100,6100,6100,0
20240214,181700,2514973250,6100,6100,6100,6100,0
20240214,181600,2514973250,6100,6100,6100,6100,0
20240214,181500,2514973250,6100,6100,6100,6100,0
20240214,181400,2514973250,6100,6100,6100,6100,0
20240214,181300,2514973250,6100,6100,6100,6100,0
20240214,181200,2514973250,6100,6100,6100,6100,0
20240214,181100,2514973250,6100,6100,6100,6100,0
20240214,181000,2514973250,6100,6100,6100,6100,0
20240214,180900,2514973250,6100,6100,6100,6100,0
20240214,180800,2514973250,6100,6100,6100,6100,0
20240214,180700,2514973250,6100,6100,6100,6100,0
20240214,180600,2514973250,6100,6100,6100,6100,0
20240214,180500,2514973250,6100,6100,6100,6100,0
20240214,180400,2514973250,6100,6100,6100,6100,0
20240214,180300,2514973250,6100,6100,6100,6100,0
20240214,180200,2514973250,6100,6100,6100,6100,0
20240214,180100,2514973250,6100,6100,6100,6100,0
20240214,180000,2514973250,6100,6100,6100,6100,10654
20240214,175900,2514973250,6100,6100,6100,6100,0
20240214,175800,2514973250,6100,6100,6100,6100,0
20240214,175700,2514973250,6100,6100,6100,6100,0
20240214,175600,2514973250,6100,6100,6100,6100,0
20240214,175500,2514973250,6100,6100,6100,6100,0
20240214,175400,2514973250,6100,6100,6100,6100,0
20240214,175300,2514973250,6100,6100,6100,6100,0
20240214,175200,2514973250,6100,6100,6100,6100,0
20240214,175100,2514973250,6100,6100,6100,6100,0
20240214,175000,2514973250,6100,6100,6100,6100,0
20240214,174900,2514973250,6100,6100,6100,6100,0
20240214,174800,2514973250,6100,6100,6100,6100,0
20240214,174700,2514973250,6100,6100,6100,6100,0
20240214,174600,2514973250,6100,6100,6100,6100,0
20240214,174500,2514973250,6100,6100,6100,6100,0
20240214,174400,2514973250,6100,6100,6100,6100,0
20240214,174300,2514973250,6100,6100,6100,6100,0
20240214,174200,2514973250,6100,6100,6100,6100,0
20240214,174100,2514973250,6100,6100,6100,6100,0
20240214,174000,2514973250,6100,6100,6100,6100,0
20240214,173900,2514973250,6100,6100,6100,6100,0
20240214,173800,2514973250,6100,6100,6100,6100,0
20240214,173700,2514973250,6100,6100,6100,6100,0
20240214,173600,2514973250,6100,6100,6100,6100,0
20240214,173500,2514973250,6100,6100,6100,6100,0
20240214,173400,2514973250,6100,6100,6100,6100,0
20240214,173300,2514973250,6100,6100,6100,6100,0
20240214,173200,2514973250,6100,6100,6100,6100,0
20240214,173100,2514973250,6100,6100,6100,6100,0
20240214,173000,2514973250,6100,6100,6100,6100,10654
20240214,172900,2514973250,6100,6100,6100,6100,0
20240214,172800,2514973250,6100,6100,6100,6100,0
20240214,172700,2514973250,6100,6100,6100,6100,0
20240214,172600,2514973250,6100,6100,6100,6100,0
20240214,172500,2514973250,6100,6100,6100,6100,0
20240214,172400,2514973250,6100,6100,6100,6100,0
20240214,172300,2514973250,6100,6100,6100,6100,0
20240214,172200,2514973250,6100,6100,6100,6100,0
20240214,172100,2514973250,6100,6100,6100,6100,0
20240214,172000,2514973250,6100,6100,6100,6100,0
20240214,171900,2514973250,6100,6100,6100,6100,0
20240214,171800,2514973250,6100,6100,6100,6100,0
20240214,171700,2514973250,6100,6100,6100,6100,0
20240214,171600,2514973250,6100,6100,6100,6100,0
20240214,171500,2514973250,6100,6100,6100,6100,0
20240214,171400,2514973250,6100,6100,6100,6100,0
20240214,171300,2514973250,6100,6100,6100,6100,0
20240214,171200,2514973250,6100,6100,6100,6100,0
20240214,171100,2514973250,6100,6100,6100,6100,0
20240214,171000,2514973250,6100,6100,6100,6100,0
20240214,170900,2514973250,6100,6100,6100,6100,0
20240214,170800,2514973250,6100,6100,6100,6100,0
20240214,170700,2514973250,6100,6100,6100,6100,0
20240214,170600,2514973250,6100,6100,6100,6100,0
20240214,170500,2514973250,6100,6100,6100,6100,0
20240214,170400,2514973250,6100,6100,6100,6100,0
20240214,170300,2514973250,6100,6100,6100,6100,0
20240214,170200,2514973250,6100,6100,6100,6100,0
20240214,170100,2514973250,6100,6100,6100,6100,0
20240214,170000,2514973250,6100,6100,6100,6100,10654
20240214,165900,2514973250,6100,6100,6100,6100,0
20240214,165800,2514973250,6100,6100,6100,6100,0
20240214,165700,2514973250,6100,6100,6100,6100,0
20240214,165600,2514973250,6100,6100,6100,6100,0
20240214,165500,2514973250,6100,6100,6100,6100,0
20240214,165400,2514973250,6100,6100,6100,6100,0
20240214,165300,2514973250,6100,6100,6100,6100,0
20240214,165200,2514973250,6100,6100,6100,6100,0
20240214,165100,2514973250,6100,6100,6100,6100,0
20240214,165000,2514973250,6100,6100,6100,6100,0
20240214,164900,2514973250,6100,6100,6100,6100,0
20240214,164800,2514973250,6100,6100,6100,6100,0
20240214,164700,2514973250,6100,6100,6100,6100,0
20240214,164600,2514973250,6100,6100,6100,6100,0
20240214,164500,2514973250,6100,6100,6100,6100,0
20240214,164400,2514973250,6100,6100,6100,6100,0
20240214,164300,2514973250,6100,6100,6100,6100,0
20240214,164200,2514973250,6100,6100,6100,6100,0
20240214,164100,2514973250,6100,6100,6100,6100,0
20240214,164000,2514973250,6100,6100,6100,6100,0
20240214,163900,2514973250,6100,6100,6100,6100,0
20240214,163800,2514973250,6100,6100,6100,6100,0
20240214,163700,2514973250,6100,6100,6100,6100,0
20240214,163600,2514973250,6100,6100,6100,6100,0
20240214,163500,2514973250,6100,6100,6100,6100,0
20240214,163400,2514973250,6100,6100,6100,6100,0
20240214,163300,2514973250,6100,6100,6100,6100,0
20240214,163200,2514973250,6100,6100,6100,6100,0
20240214,163100,2514973250,6100,6100,6100,6100,0
20240214,163000,2514973250,6100,6100,6100,6100,10654
20240214,162900,2514973250,6100,6100,6100,6100,0
20240214,162800,2514973250,6100,6100,6100,6100,0
20240214,162700,2514973250,6100,6100,6100,6100,0
20240214,162600,2514973250,6100,6100,6100,6100,0
20240214,162500,2514973250,6100,6100,6100,6100,0
20240214,162400,2514973250,6100,6100,6100,6100,0
20240214,162300,2514973250,6100,6100,6100,6100,0
20240214,162200,2514973250,6100,6100,6100,6100,0
20240214,162100,2514973250,6100,6100,6100,6100,0
20240214,162000,2514973250,6100,6100,6100,6100,0
20240214,161900,2514973250,6100,6100,6100,6100,0
20240214,161800,2514973250,6100,6100,6100,6100,0
20240214,161700,2514973250,6100,6100,6100,6100,0
20240214,161600,2514973250,6100,6100,6100,6100,0
20240214,161500,2514973250,6100,6100,6100,6100,0
20240214,161400,2514973250,6100,6100,6100,6100,0
20240214,161300,2514973250,6100,6100,6100,6100,0
20240214,161200,2514973250,6100,6100,6100,6100,0
20240214,161100,2514973250,6100,6100,6100,6100,0
20240214,161000,2514973250,6100,6100,6100,6100,0
20240214,160900,2514973250,6100,6100,6100,6100,0
20240214,160800,2514973250,6100,6100,6100,6100,0
20240214,160700,2514973250,6100,6100,6100,6100,0
20240214,160600,2514973250,6100,6100,6100,6100,0
20240214,160500,2514973250,6100,6100,6100,6100,0
20240214,160400,2514973250,6100,6100,6100,6100,0
20240214,160300,2514973250,6100,6100,6100,6100,0
20240214,160200,2514973250,6100,6100,6100,6100,0
20240214,160100,2514973250,6100,6100,6100,6100,0
20240214,160000,2514973250,6100,6100,6100,6100,10654
20240214,155900,2514973250,6100,6100,6100,6100,0
20240214,155800,2514973250,6100,6100,6100,6100,0
20240214,155700,2514973250,6100,6100,6100,6100,0
20240214,155600,2514973250,6100,6100,6100,6100,0
20240214,155500,2514973250,6100,6100,6100,6100,0
20240214,155400,2514973250,6100,6100,6100,6100,0
20240214,155300,2514973250,6100,6100,6100,6100,0
20240214,155200,2514973250,6100,6100,6100,6100,0
20240214,155100,2514973250,6100,6100,6100,6100,0
20240214,155000,2514973250,6100,6100,6100,6100,0
20240214,154900,2514973250,6100,6100,6100,6100,0
20240214,154800,2514973250,6100,6100,6100,6100,0
20240214,154700,2514973250,6100,6100,6100,6100,0
20240214,154600,2514973250,6100,6100,6100,6100,0
20240214,154500,2514973250,6100,6100,6100,6100,0
20240214,154400,2514973250,6100,6100,6100,6100,0
20240214,154300,2514973250,6100,6100,6100,6100,0
20240214,154200,2514973250,6100,6100,6100,6100,0
20240214,154100,2514973250,6100,6100,6100,6100,0
20240214,154000,2514973250,6100,6100,6100,6100,0
20240214,153900,2514973250,6100,6100,6100,6100,0
20240214,153800,2514973250,6100,6100,6100,6100,0
20240214,153700,2514973250,6100,6100,6100,6100,0
20240214,153600,2514973250,6100,6100,6100,6100,0
20240214,153500,2514973250,6100,6100,6100,6100,0
20240214,153400,2514973250,6100,6100,6100,6100,0
20240214,153300,2514973250,6100,6100,6100,6100,0
20240214,153200,2514973250,6100,6100,6100,6100,0
20240214,153100,2514973250,6100,6100,6100,6100,0
20240214,153000,2514973250,6100,6100,6100,6100,21308
20240214,152900,2449983850,6100,6100,6100,6100,0
20240214,152800,2449983850,6100,6100,6100,6100,0
20240214,152700,2449983850,6100,6100,6100,6100,0
20240214,152600,2449983850,6100,6100,6100,6100,0
20240214,152500,2449983850,6100,6100,6100,6100,0
20240214,152400,2449983850,6100,6100,6100,6100,0
20240214,152300,2449983850,6100,6100,6100,6100,0
20240214,152200,2449983850,6100,6100,6100,6100,0
20240214,152100,2449983850,6100,6100,6100,6100,0
20240214,152000,2449983850,6100,6100,6100,6100,0
20240214,151900,2449983850,6100,6080,6100,6080,3373
20240214,151800,2429465010,6090,6090,6090,6090,1512
20240214,151700,2420256930,6090,6090,6090,6090,544
20240214,151600,2416943970,6080,6090,6090,6080,22
20240214,151500,2416810150,6090,6080,6090,6080,103
20240214,151400,2416182910,6090,6080,6090,6080,318
20240214,151300,2414246390,6080,6090,6090,6080,243
20240214,151200,2412767950,6090,6080,6090,6080,98
20240214,151100,2412172060,6080,6080,6080,6080,8
20240214,151000,2412123420,6080,6080,6080,6070,399
20240214,150900,2409700400,6090,6080,6090,6080,221
20240214,150800,2408356630,6070,6080,6080,6070,335
20240214,150700,2406323130,6070,6080,6080,6070,821
20240214,150600,2401332760,6090,6080,6090,6080,1108
20240214,150500,2394593440,6060,6070,6070,6060,456
20240214,150400,2391829920,6060,6070,6070,6060,317
20240214,150300,2389905750,6070,6060,6080,6060,543
20240214,150200,2386613190,6060,6080,6080,6060,680
20240214,150100,2382492290,6060,6080,6080,6050,2526
20240214,150000,2367184520,6080,6060,6080,6060,634
20240214,145900,2363341000,6060,6080,6080,6060,441
20240214,145800,2360667080,6080,6080,6080,6070,1385
20240214,145700,2352255540,6080,6090,6090,6080,137
20240214,145600,2351422150,6090,6080,6090,6070,607
20240214,145500,2347731530,6070,6070,6080,6070,147
20240214,145400,2346839030,6070,6070,6080,6070,81
20240214,145300,2346347270,6070,6100,6100,6060,499
20240214,145200,2343310580,6100,6070,6100,6060,698
20240214,145100,2339069920,6060,6100,6100,6060,821
20240214,145000,2334079640,6090,6090,6100,6080,1972
20240214,144900,2322083550,6090,6090,6090,6090,329
20240214,144800,2320079940,6090,6090,6100,6090,158
20240214,144700,2319117670,6080,6090,6100,6080,321
20240214,144600,2317162890,6090,6100,6100,6090,111
20240214,144500,2316485900,6100,6090,6100,6080,74
20240214,144400,2316035380,6090,6100,6100,6090,105
20240214,144300,2315395870,6090,6090,6090,6090,35
20240214,144200,2315182720,6090,6100,6100,6080,327
20240214,144100,2313192140,6080,6090,6090,6080,64
20240214,144000,2312802990,6090,6090,6090,6080,351
20240214,143900,2310666690,6080,6080,6090,6080,133
20240214,143800,2309857990,6080,6080,6090,6080,163
20240214,143700,2308866920,6090,6080,6090,6080,131
20240214,143600,2308070390,6070,6070,6090,6070,85
20240214,143500,2307554340,6070,6080,6080,6070,165
20240214,143400,2306551240,6080,6080,6090,6080,697
20240214,143300,2302311270,6080,6090,6090,6080,15
20240214,143200,2302220010,6090,6090,6090,6090,292
20240214,143100,2300441730,6080,6080,6090,6080,136
20240214,143000,2299614800,6080,6090,6100,6080,1204
20240214,142900,2292290910,6080,6070,6080,6070,125
20240214,142800,2291531190,6100,6100,6100,6100,5
20240214,142700,2291500690,6070,6090,6100,6070,9357
20240214,142600,2234611020,6090,6070,6090,6070,69
20240214,142500,2234191350,6100,6070,6100,6060,230
20240214,142400,2232796140,6070,6100,6110,6050,3458
20240214,142300,2211806880,6100,6100,6100,6100,172
20240214,142200,2210757680,6090,6090,6110,6090,55
20240214,142100,2210422630,6090,6090,6100,6080,1898
20240214,142000,2198846720,6090,6090,6090,6090,404
20240214,141900,2196386360,6090,6100,6100,6090,109
20240214,141800,2195721900,6100,6100,6110,6100,716
20240214,141700,2191354250,6100,6100,6100,6100,411
20240214,141600,2188847150,6100,6100,6120,6100,1148
20240214,141500,2181824250,6120,6120,6120,6120,5
20240214,141400,2181793650,6090,6130,6130,6090,7743
20240214,141300,2134406740,6120,6060,6120,6060,9890
20240214,141200,2073980060,6060,6080,6080,6060,2136
20240214,141100,2061015480,6070,6070,6070,6070,209
20240214,141000,2059746850,6070,6070,6080,6050,3245
20240214,140900,2040101280,6070,6070,6070,6070,24
20240214,140800,2039955600,6080,6070,6080,6070,687
20240214,140700,2035785460,6080,6080,6090,6070,469
20240214,140600,2032934130,6060,6080,6080,6060,3065
20240214,140500,2014328190,6080,6070,6090,6070,213
20240214,140400,2013033250,6080,6090,6090,6080,37
20240214,140300,2012808230,6080,6080,6080,6080,246
20240214,140200,2011312550,6090,6080,6090,6080,332
20240214,140100,2009290870,6080,6080,6090,6080,667
20240214,140000,2005230670,6080,6080,6080,6080,141
20240214,135900,2004373390,6090,6080,6090,6080,355
20240214,135800,2002212210,6080,6080,6090,6080,345
20240214,135700,2000114550,6090,6090,6090,6080,446
20240214,135600,1997399390,6080,6080,6090,6080,197
20240214,135500,1996201550,6090,6090,6100,6090,533
20240214,135400,1992955530,6090,6100,6100,6090,12
20240214,135300,1992882430,6100,6080,6100,6070,861
20240214,135200,1987647660,6080,6080,6090,6070,1777
20240214,135100,1976839720,6090,6080,6090,6080,1128
20240214,135000,1969978880,6080,6090,6090,6080,345
20240214,134900,1967878650,6090,6090,6090,6090,11
20240214,134800,1967811660,6080,6080,6090,6080,128
20240214,134700,1967033250,6080,6080,6090,6080,147
20240214,134600,1966139440,6080,6090,6090,6080,512
20240214,134500,1963022130,6080,6070,6090,6070,177
20240214,134400,1961946070,6070,6080,6090,6070,264
20240214,134300,1960340860,6080,6090,6090,6060,51
20240214,134200,1960030500,6090,6090,6090,6060,79
20240214,134100,1959550620,6070,6080,6080,6070,1186
20240214,134000,1952350580,6070,6090,6090,6070,241
20240214,133900,1950887430,6090,6100,6100,6060,2371
20240214,133800,1936504730,6080,6090,6100,6080,1211
20240214,133700,1929138870,6080,6090,6090,6080,240
20240214,133600,1927679560,6090,6090,6090,6090,76
20240214,133500,1927216720,6090,6080,6090,6080,1007
20240214,133400,1921085540,6080,6080,6080,6080,33
20240214,133300,1920884900,6090,6080,6090,6080,174
20240214,133200,1919826930,6070,6080,6090,6070,101
20240214,133100,1919212850,6080,6080,6090,6080,300
20240214,133000,1917388840,6080,6070,6090,6070,278
20240214,132900,1915700210,6070,6090,6090,6070,457
20240214,132800,1912921900,6090,6080,6090,6080,161
20240214,132700,1911943010,6080,6070,6090,6060,691
20240214,132600,1907748150,6070,6090,6090,6070,1263
20240214,132500,1900064540,6100,6100,6100,6090,319
20240214,132400,1898118850,6090,6110,6110,6090,138
20240214,132300,1897278360,6110,6100,6110,6100,400
20240214,132200,1894835760,6100,6100,6110,6100,1196
20240214,132100,1887537110,6100,6110,6110,6100,1716
20240214,132000,1877053650,6110,6120,6120,6110,235
20240214,131900,1875616430,6120,6110,6120,6110,480
20240214,131800,1872679160,6110,6110,6120,6110,2393
20240214,131700,1858053020,6110,6110,6120,6110,1273
20240214,131600,1850262790,6120,6110,6120,6110,735
20240214,131500,1845766790,6110,6100,6110,6100,967
20240214,131400,1839861640,6100,6110,6110,6100,461
20240214,131300,1837046240,6100,6100,6100,6100,29
20240214,131200,1836869340,6100,6100,6100,6090,229
20240214,131100,1835472750,6100,6100,6110,6100,1248
20240214,131000,1827857740,6100,6100,6110,6100,957
20240214,130900,1822019830,6100,6100,6100,6100,273
20240214,130800,1820354530,6110,6100,6110,6100,536
20240214,130700,1817081870,6100,6110,6120,6100,407
20240214,130600,1814597240,6110,6110,6110,6110,448
20240214,130500,1811859960,6110,6110,6110,6110,3057
20240214,130400,1793181690,6120,6120,6120,6120,22
20240214,130300,1793047050,6120,6110,6120,6110,631
20240214,130200,1789186600,6110,6110,6120,6110,271
20240214,130100,1787530690,6110,6120,6120,6110,1404
20240214,130000,1778939400,6120,6110,6120,6110,2473
20240214,125900,1763825050,6110,6110,6110,6110,1133
20240214,125800,1756902420,6110,6120,6120,6110,2463
20240214,125700,1741835100,6110,6120,6120,6110,82
20240214,125600,1741333580,6110,6120,6120,6110,489
20240214,125500,1738342080,6110,6110,6120,6110,537
20240214,125400,1735058010,6110,6110,6110,6100,1543
20240214,125300,1725631280,6100,6090,6110,6090,3180
20240214,125200,1706229620,6100,6100,6100,6100,4308
20240214,125100,1679950820,6110,6100,6110,6100,211
20240214,125000,1678663670,6100,6060,6110,6060,5393
20240214,124900,1645792280,6080,6070,6080,6070,1137
20240214,124800,1638879740,6050,6070,6070,6050,255
20240214,124700,1637332910,6080,6080,6080,6070,560
20240214,124600,1633928730,6080,6050,6080,6050,449
20240214,124500,1631201380,6050,6050,6050,6050,91
20240214,124400,1630650830,6050,6080,6080,6050,1084
20240214,124300,1624075410,6090,6080,6090,6080,657
20240214,124200,1620080800,6080,6090,6090,6080,334
20240214,124100,1618047250,6080,6070,6080,6060,1874
20240214,124000,1606660060,6070,6070,6070,6060,441
20240214,123900,1603983240,6070,6050,6080,6050,2020
20240214,123800,1591728920,6050,6050,6050,6050,26
20240214,123700,1591571620,6070,6060,6070,6050,448
20240214,123600,1588857890,6060,6060,6060,6060,564
20240214,123500,1585440050,6040,6050,6050,6040,546
20240214,123400,1582136970,6050,6060,6060,6050,329
20240214,123300,1580143470,6050,6070,6070,6050,518
20240214,123200,1577008440,6070,6060,6070,6060,258
20240214,123100,1575444360,6070,6040,6070,6040,3044
20240214,123000,1556996810,6040,6040,6050,6040,456
20240214,122900,1554240400,6040,6040,6040,6040,21
20240214,122800,1554113560,6040,6040,6040,6030,328
20240214,122700,1552132940,6040,6040,6040,6040,198
20240214,122600,1550937020,6040,6050,6050,6040,579
20240214,122500,1547435500,6040,6040,6040,6040,20
20240214,122400,1547314700,6060,6040,6060,6040,388
20240214,122300,1544966040,6040,6030,6040,6030,9
20240214,122200,1544911690,6020,6020,6060,6020,228
20240214,122100,1543537130,6050,6030,6050,6020,297
20240214,122000,1541741780,6020,6050,6050,6020,145
20240214,121900,1540867220,6050,6030,6050,6010,833
20240214,121800,1535851200,6020,6040,6040,6020,808
20240214,121700,1530981030,6030,6050,6050,6030,3482
20240214,121600,1509975850,6050,6060,6060,6050,2699
20240214,121500,1493630540,6060,6060,6070,6060,381
20240214,121400,1491318850,6070,6070,6070,6060,32
20240214,121300,1491124810,6060,6080,6080,6060,1164
20240214,121200,1484057390,6080,6080,6090,6080,2022
20240214,121100,1471761190,6080,6080,6080,6080,205
20240214,121000,1470514790,6080,6090,6100,6080,572
20240214,120900,1467028930,6090,6080,6090,6080,232
20240214,120800,1465618350,6080,6080,6080,6080,122
20240214,120700,1464876590,6090,6090,6100,6090,3382
20240214,120600,1444277720,6100,6090,6100,6090,428
20240214,120500,1441670900,6090,6090,6090,6090,241
20240214,120400,1440203210,6090,6090,6100,6090,924
20240214,120300,1434567750,6090,6100,6100,6090,984
20240214,120200,1428570570,6100,6100,6100,6090,2328
20240214,120100,1414375340,6100,6090,6100,6090,186
20240214,120000,1413242430,6090,6090,6100,6090,1444
20240214,115900,1404441730,6090,6090,6090,6090,72
20240214,115800,1404003250,6100,6090,6100,6080,816
20240214,115700,1399034840,6080,6080,6080,6080,67
20240214,115600,1398627480,6080,6080,6090,6080,630
20240214,115500,1394794370,6080,6070,6080,6070,1124
20240214,115400,1387960660,6070,6070,6070,6070,82
20240214,115300,1387462920,6080,6080,6080,6070,713
20240214,115200,1383128060,6080,6080,6080,6080,670
20240214,115100,1379054460,6080,6090,6100,6080,1744
20240214,115000,1368434540,6080,6070,6090,6070,262
20240214,114900,1366842520,6070,6070,6070,6070,199
20240214,114800,1365634590,6070,6060,6070,6060,138
20240214,114700,1364796970,6070,6070,6090,6060,2648
20240214,114600,1348732010,6070,6100,6100,6070,826
20240214,114500,1343705530,6100,6080,6100,6070,1534
20240214,114400,1334377670,6100,6110,6110,6090,5929
20240214,114300,1298202470,6110,6070,6110,6070,5208
20240214,114200,1266460120,6070,6070,6090,6070,4356
20240214,114100,1239983810,6080,6090,6090,6080,2675
20240214,114000,1223711100,6090,6090,6090,6070,719
20240214,113900,1219337800,6090,6070,6090,6070,555
20240214,113800,1215964150,6090,6070,6090,6070,1474
20240214,113700,1206999820,6070,6070,6070,6050,2780
20240214,113600,1190126250,6060,6060,6070,6060,343
20240214,113500,1188046720,6060,6050,6060,6040,1610
20240214,113400,1178300530,6050,6040,6050,6040,1177
20240214,113300,1171180960,6050,6040,6050,6040,817
20240214,113200,1166238380,6040,6030,6040,6030,1889
20240214,113100,1154832680,6030,6010,6030,6010,2049
20240214,113000,1142492630,6020,6010,6020,6010,141
20240214,112900,1141644820,6020,6000,6020,6000,84
20240214,112800,1141140130,6010,6010,6010,6010,937
20240214,112700,1135508760,6010,6020,6020,6010,828
20240214,112600,1130529610,6010,6010,6010,6010,396
20240214,112500,1128149650,6020,6010,6020,6010,421
20240214,112400,1125618440,6020,6020,6030,6010,475
20240214,112300,1122758290,6020,6020,6030,6020,164
20240214,112200,1121770510,6030,6020,6030,6020,185
20240214,112100,1120656660,6030,6020,6030,6010,835
20240214,112000,1115630210,6020,6020,6030,6010,877
20240214,111900,1110349090,6010,6020,6020,6010,373
20240214,111800,1108103920,6030,6030,6040,6020,499
20240214,111700,1105095250,6040,6040,6040,6030,337
20240214,111600,1103062120,6040,6030,6040,6030,1811
20240214,111500,1092124710,6030,6020,6030,6020,2004
20240214,111400,1080042540,6030,6020,6030,6010,2538
20240214,111300,1064763850,6020,6010,6020,6010,844
20240214,111200,1059688360,6010,6010,6010,6010,447
20240214,111100,1057001890,6020,6010,6020,6010,203
20240214,111000,1055781120,6010,6010,6020,6010,3085
20240214,110900,1037238140,6020,6010,6020,6000,2603
20240214,110800,1021595020,6000,5990,6010,5990,9371
20240214,110700,965370360,5990,5990,5990,5980,52
20240214,110600,965059080,5980,5990,6000,5980,850
20240214,110500,959964770,5990,5980,5990,5980,932
20240214,110400,954383190,5980,5970,5980,5970,479
20240214,110300,951520900,5970,5980,5980,5970,24
20240214,110200,951377610,5970,5960,5970,5960,220
20240214,110100,950065660,5960,5970,5980,5960,222
20240214,110000,948738730,5970,5950,5970,5950,145
20240214,105900,947875330,5970,5960,5970,5950,115
20240214,105800,947188960,5950,5970,5970,5950,269
20240214,105700,945583950,5970,5980,5980,5960,159
20240214,105600,944634930,5960,5960,5960,5960,68
20240214,105500,944229650,5950,5990,5990,5950,4657
20240214,105400,916491850,5960,5980,5990,5950,702
20240214,105300,912299150,5980,5990,5990,5980,636
20240214,105200,908490600,5990,6000,6000,5990,2450
20240214,105100,893804570,6000,5960,6000,5960,10448
20240214,105000,831316860,5950,5950,5950,5950,195
20240214,104900,830156610,5960,5940,5960,5940,112
20240214,104800,829491200,5940,5940,5940,5940,181
20240214,104700,828416060,5940,5940,5940,5940,117
20240214,104600,827721080,5960,5960,5960,5960,1
20240214,104500,827715120,5950,5940,5950,5930,71
20240214,104400,827293570,5940,5940,5960,5940,364
20240214,104300,825131390,5960,5960,5960,5940,13
20240214,104200,825054090,5930,5970,5970,5930,5746
20240214,104100,790915790,5970,5950,5970,5950,3957
20240214,104000,767348040,5940,5940,5940,5940,122
20240214,103900,766623360,5940,5940,5940,5940,127
20240214,103800,765868980,5950,5950,5950,5940,414
20240214,103700,763406460,5940,5940,5940,5940,55
20240214,103600,763079760,5940,5940,5940,5940,117
20240214,103500,762384780,5940,5930,5940,5930,23
20240214,103400,762248360,5930,5930,5940,5930,112
20240214,103300,761584110,5920,5920,5920,5920,0
20240214,103200,761584110,5920,5920,5950,5920,4594
20240214,103100,734303470,5920,5920,5920,5920,26
20240214,103000,734149550,5910,5910,5910,5910,21
20240214,102900,734025440,5910,5930,5930,5910,1201
20240214,102800,726910930,5930,5940,5940,5930,973
20240214,102700,721138210,5930,5930,5930,5930,345
20240214,102600,719092360,5940,5950,5950,5940,3106
20240214,102500,700630330,5950,5950,5960,5950,645
20240214,102400,696789250,5950,5950,5950,5950,31
20240214,102300,696604800,5950,5950,5950,5950,1363
20240214,102200,688494950,5950,5950,5960,5950,316
20240214,102100,686612020,5960,5950,5960,5950,107
20240214,102000,685975350,5960,5950,5960,5950,503
20240214,101900,682977680,5960,5950,5960,5950,357
20240214,101800,680851050,5970,5960,5970,5950,1365
20240214,101700,672715820,5950,5960,5960,5950,1163
20240214,101600,665793040,5950,5950,5960,5950,211
20240214,101500,664536590,5960,5960,5960,5950,150
20240214,101400,663642890,5960,5960,5960,5960,186
20240214,101300,662534330,5950,5960,5960,5950,276
20240214,101200,660891090,5960,5960,5970,5960,135
20240214,101100,660086370,5960,5960,5960,5950,217
20240214,101000,658793260,5960,5950,5960,5950,441
20240214,100900,656169300,5960,5960,5960,5960,337
20240214,100800,654160780,5950,5960,5960,5950,532
20240214,100700,650990300,5960,5970,5970,5960,1605
20240214,100600,641408740,5960,5940,5960,5940,3722
20240214,100500,619254420,5930,5940,5940,5930,37
20240214,100400,619034850,5940,5930,5940,5930,1258
20240214,100300,611570350,5910,5930,5940,5910,3002
20240214,100200,593809840,5920,5920,5920,5920,235
20240214,100100,592418640,5920,5930,5940,5920,260
20240214,100000,590876880,5930,5920,5930,5920,130
20240214,095900,590107000,5940,5940,5940,5930,348
20240214,095800,588040670,5940,5950,5950,5940,288
20240214,095700,586327080,5920,5930,5950,5920,1443
20240214,095600,577745350,5940,5940,5940,5940,0
20240214,095500,577745350,5940,5930,5940,5920,1170
20240214,095400,570797290,5930,5940,5940,5930,280
20240214,095300,569134290,5940,5920,5940,5920,1251
20240214,095200,561715110,5920,5920,5930,5920,307
20240214,095100,559897610,5920,5920,5920,5920,200
20240214,095000,558713610,5920,5920,5920,5920,238
20240214,094900,557304650,5920,5920,5920,5920,37
20240214,094800,557085610,5920,5920,5920,5920,78
20240214,094700,556623850,5930,5930,5930,5910,1108
20240214,094600,550055130,5910,5930,5930,5910,1105
20240214,094500,543503610,5930,5930,5930,5930,51
20240214,094400,543201180,5930,5930,5930,5930,508
20240214,094300,540188740,5930,5930,5930,5930,0
20240214,094200,540188740,5930,5950,5950,5910,8626
20240214,094100,489062390,5950,5950,5950,5940,43
20240214,094000,488806870,5960,5930,5960,5930,112
20240214,093900,488141430,5960,5960,5960,5920,2194
20240214,093800,475097880,5970,5920,5980,5920,8910
20240214,093700,421955640,5920,5920,5930,5920,1375
20240214,093600,413815540,5930,5930,5930,5930,323
20240214,093500,411900150,5930,5940,5940,5930,348
20240214,093400,409833080,5950,5970,5970,5930,6906
20240214,093300,368728390,5970,5940,5970,5940,829
20240214,093200,363783300,5940,5950,5960,5940,1825
20240214,093100,352915450,5940,5930,5940,5930,1570
20240214,093000,343589750,5930,5940,5940,5930,103
20240214,092900,342977940,5930,5920,5930,5920,3100
20240214,092800,324597630,5920,5930,5930,5920,1382
20240214,092700,316403480,5940,5940,5940,5940,55
20240214,092600,316076780,5930,5930,5930,5930,692
20240214,092500,311973220,5930,5930,5930,5930,2011
20240214,092400,300047990,5930,5930,5930,5920,3885
20240214,092300,277029940,5930,5920,5930,5920,247
20240214,092200,275567630,5920,5920,5920,5920,572
20240214,092100,272181390,5920,5920,5920,5920,444
20240214,092000,269552910,5920,5930,5930,5910,403
20240214,091900,267166970,5930,5930,5930,5930,195
20240214,091800,266010620,5930,5940,5940,5930,117
20240214,091700,265316140,5940,5920,5940,5920,2188
20240214,091600,252351420,5920,5930,5930,5920,1462
20240214,091500,243686370,5930,5930,5930,5930,1
20240214,091400,243680440,5930,5930,5940,5910,719
20240214,091300,239428910,5930,5930,5930,5930,1150
20240214,091200,232609410,5910,5910,5920,5910,1660
20240214,091100,222797300,5910,5920,5920,5910,3124
20240214,091000,204312300,5910,5900,5920,5900,586
20240214,090900,200848890,5900,5890,5900,5880,1037
20240214,090800,194739590,5880,5870,5880,5870,572
20240214,090700,191381230,5870,5880,5880,5870,469
20240214,090600,188628010,5890,5900,5900,5890,352
20240214,090500,186552720,5890,5860,5890,5850,3038
20240214,090400,168722180,5870,5860,5870,5860,469
20240214,090300,165972510,5850,5870,5890,5850,4009
20240214,090200,142472490,5880,5820,5880,5800,1885
20240214,090100,131478250,5810,5780,5810,5770,7520
20240214,090000,87931260,5780,5780,5850,5780,15164