stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183700,17706488639,1518,1518,1518,1518,113283
20250214,183600,17706488639,1518,1518,1518,1518,0
20250214,183500,17706488639,1518,1518,1518,1518,0
20250214,183400,17706488639,1518,1518,1518,1518,0
20250214,183300,17706488639,1518,1518,1518,1518,0
20250214,183200,17706488639,1518,1518,1518,1518,0
20250214,183100,17706488639,1518,1518,1518,1518,0
20250214,183000,17706488639,1518,1518,1518,1518,0
20250214,182900,17706488639,1518,1518,1518,1518,0
20250214,182800,17706488639,1518,1518,1518,1518,0
20250214,182700,17706488639,1518,1518,1518,1518,0
20250214,182600,17706488639,1518,1518,1518,1518,0
20250214,182500,17706488639,1518,1518,1518,1518,0
20250214,182400,17706488639,1518,1518,1518,1518,0
20250214,182300,17706488639,1518,1518,1518,1518,0
20250214,182200,17706488639,1518,1518,1518,1518,0
20250214,182100,17706488639,1518,1518,1518,1518,0
20250214,182000,17706488639,1518,1518,1518,1518,0
20250214,181900,17706488639,1518,1518,1518,1518,0
20250214,181800,17706488639,1518,1518,1518,1518,0
20250214,181700,17706488639,1518,1518,1518,1518,0
20250214,181600,17706488639,1518,1518,1518,1518,0
20250214,181500,17706488639,1518,1518,1518,1518,0
20250214,181400,17706488639,1518,1518,1518,1518,0
20250214,181300,17706488639,1518,1518,1518,1518,0
20250214,181200,17706488639,1518,1518,1518,1518,0
20250214,181100,17706488639,1518,1518,1518,1518,0
20250214,181000,17706488639,1518,1518,1518,1518,0
20250214,180900,17706488639,1518,1518,1518,1518,0
20250214,180800,17706488639,1518,1518,1518,1518,0
20250214,180700,17706488639,1518,1518,1518,1518,113283
20250214,180600,17706488639,1518,1518,1518,1518,0
20250214,180500,17706488639,1518,1518,1518,1518,0
20250214,180400,17706488639,1518,1518,1518,1518,0
20250214,180300,17706488639,1518,1518,1518,1518,0
20250214,180200,17706488639,1518,1518,1518,1518,0
20250214,180100,17706488639,1518,1518,1518,1518,0
20250214,180000,17706488639,1518,1518,1518,1518,0
20250214,175900,17706488639,1518,1518,1518,1518,0
20250214,175800,17706488639,1518,1518,1518,1518,0
20250214,175700,17706488639,1518,1518,1518,1518,0
20250214,175600,17706488639,1518,1518,1518,1518,0
20250214,175500,17706488639,1518,1518,1518,1518,0
20250214,175400,17706488639,1518,1518,1518,1518,0
20250214,175300,17706488639,1518,1518,1518,1518,0
20250214,175200,17706488639,1518,1518,1518,1518,0
20250214,175100,17706488639,1518,1518,1518,1518,0
20250214,175000,17706488639,1518,1518,1518,1518,0
20250214,174900,17706488639,1518,1518,1518,1518,0
20250214,174800,17706488639,1518,1518,1518,1518,0
20250214,174700,17706488639,1518,1518,1518,1518,0
20250214,174600,17706488639,1518,1518,1518,1518,0
20250214,174500,17706488639,1518,1518,1518,1518,0
20250214,174400,17706488639,1518,1518,1518,1518,0
20250214,174300,17706488639,1518,1518,1518,1518,0
20250214,174200,17706488639,1518,1518,1518,1518,0
20250214,174100,17706488639,1518,1518,1518,1518,0
20250214,174000,17706488639,1518,1518,1518,1518,0
20250214,173900,17706488639,1518,1518,1518,1518,0
20250214,173800,17706488639,1518,1518,1518,1518,0
20250214,173700,17706488639,1518,1518,1518,1518,113283
20250214,173600,17706488639,1518,1518,1518,1518,0
20250214,173500,17706488639,1518,1518,1518,1518,0
20250214,173400,17706488639,1518,1518,1518,1518,0
20250214,173300,17706488639,1518,1518,1518,1518,0
20250214,173200,17706488639,1518,1518,1518,1518,0
20250214,173100,17706488639,1518,1518,1518,1518,0
20250214,173000,17706488639,1518,1518,1518,1518,0
20250214,172900,17706488639,1518,1518,1518,1518,0
20250214,172800,17706488639,1518,1518,1518,1518,0
20250214,172700,17706488639,1518,1518,1518,1518,0
20250214,172600,17706488639,1518,1518,1518,1518,0
20250214,172500,17706488639,1518,1518,1518,1518,0
20250214,172400,17706488639,1518,1518,1518,1518,0
20250214,172300,17706488639,1518,1518,1518,1518,0
20250214,172200,17706488639,1518,1518,1518,1518,0
20250214,172100,17706488639,1518,1518,1518,1518,0
20250214,172000,17706488639,1518,1518,1518,1518,0
20250214,171900,17706488639,1518,1518,1518,1518,0
20250214,171800,17706488639,1518,1518,1518,1518,0
20250214,171700,17706488639,1518,1518,1518,1518,0
20250214,171600,17706488639,1518,1518,1518,1518,0
20250214,171500,17706488639,1518,1518,1518,1518,0
20250214,171400,17706488639,1518,1518,1518,1518,0
20250214,171300,17706488639,1518,1518,1518,1518,0
20250214,171200,17706488639,1518,1518,1518,1518,0
20250214,171100,17706488639,1518,1518,1518,1518,0
20250214,171000,17706488639,1518,1518,1518,1518,0
20250214,170900,17706488639,1518,1518,1518,1518,0
20250214,170800,17706488639,1518,1518,1518,1518,0
20250214,170700,17706488639,1518,1518,1518,1518,113283
20250214,170600,17706488639,1518,1518,1518,1518,0
20250214,170500,17706488639,1518,1518,1518,1518,0
20250214,170400,17706488639,1518,1518,1518,1518,0
20250214,170300,17706488639,1518,1518,1518,1518,0
20250214,170200,17706488639,1518,1518,1518,1518,0
20250214,170100,17706488639,1518,1518,1518,1518,0
20250214,170000,17706488639,1518,1518,1518,1518,0
20250214,165900,17706488639,1518,1518,1518,1518,0
20250214,165800,17706488639,1518,1518,1518,1518,0
20250214,165700,17706488639,1518,1518,1518,1518,0
20250214,165600,17706488639,1518,1518,1518,1518,0
20250214,165500,17706488639,1518,1518,1518,1518,0
20250214,165400,17706488639,1518,1518,1518,1518,0
20250214,165300,17706488639,1518,1518,1518,1518,0
20250214,165200,17706488639,1518,1518,1518,1518,0
20250214,165100,17706488639,1518,1518,1518,1518,0
20250214,165000,17706488639,1518,1518,1518,1518,0
20250214,164900,17706488639,1518,1518,1518,1518,0
20250214,164800,17706488639,1518,1518,1518,1518,0
20250214,164700,17706488639,1518,1518,1518,1518,0
20250214,164600,17706488639,1518,1518,1518,1518,0
20250214,164500,17706488639,1518,1518,1518,1518,0
20250214,164400,17706488639,1518,1518,1518,1518,0
20250214,164300,17706488639,1518,1518,1518,1518,0
20250214,164200,17706488639,1518,1518,1518,1518,0
20250214,164100,17706488639,1518,1518,1518,1518,0
20250214,164000,17706488639,1518,1518,1518,1518,0
20250214,163900,17706488639,1518,1518,1518,1518,0
20250214,163800,17706488639,1518,1518,1518,1518,0
20250214,163700,17706488639,1518,1518,1518,1518,113283
20250214,163600,17706488639,1518,1518,1518,1518,0
20250214,163500,17706488639,1518,1518,1518,1518,0
20250214,163400,17706488639,1518,1518,1518,1518,0
20250214,163300,17706488639,1518,1518,1518,1518,0
20250214,163200,17706488639,1518,1518,1518,1518,0
20250214,163100,17706488639,1518,1518,1518,1518,0
20250214,163000,17706488639,1518,1518,1518,1518,0
20250214,162900,17706488639,1518,1518,1518,1518,0
20250214,162800,17706488639,1518,1518,1518,1518,0
20250214,162700,17706488639,1518,1518,1518,1518,0
20250214,162600,17706488639,1518,1518,1518,1518,0
20250214,162500,17706488639,1518,1518,1518,1518,0
20250214,162400,17706488639,1518,1518,1518,1518,0
20250214,162300,17706488639,1518,1518,1518,1518,0
20250214,162200,17706488639,1518,1518,1518,1518,0
20250214,162100,17706488639,1518,1518,1518,1518,0
20250214,162000,17706488639,1518,1518,1518,1518,0
20250214,161900,17706488639,1518,1518,1518,1518,0
20250214,161800,17706488639,1518,1518,1518,1518,0
20250214,161700,17706488639,1518,1518,1518,1518,0
20250214,161600,17706488639,1518,1518,1518,1518,0
20250214,161500,17706488639,1518,1518,1518,1518,0
20250214,161400,17706488639,1518,1518,1518,1518,0
20250214,161300,17706488639,1518,1518,1518,1518,0
20250214,161200,17706488639,1518,1518,1518,1518,0
20250214,161100,17706488639,1518,1518,1518,1518,0
20250214,161000,17706488639,1518,1518,1518,1518,0
20250214,160900,17706488639,1518,1518,1518,1518,0
20250214,160800,17706488639,1518,1518,1518,1518,0
20250214,160700,17706488639,1518,1518,1518,1518,113283
20250214,160600,17706488639,1518,1518,1518,1518,0
20250214,160500,17706488639,1518,1518,1518,1518,0
20250214,160400,17706488639,1518,1518,1518,1518,0
20250214,160300,17706488639,1518,1518,1518,1518,0
20250214,160200,17706488639,1518,1518,1518,1518,0
20250214,160100,17706488639,1518,1518,1518,1518,0
20250214,160000,17706488639,1518,1518,1518,1518,0
20250214,155900,17706488639,1518,1518,1518,1518,0
20250214,155800,17706488639,1518,1518,1518,1518,0
20250214,155700,17706488639,1518,1518,1518,1518,0
20250214,155600,17706488639,1518,1518,1518,1518,0
20250214,155500,17706488639,1518,1518,1518,1518,0
20250214,155400,17706488639,1518,1518,1518,1518,0
20250214,155300,17706488639,1518,1518,1518,1518,0
20250214,155200,17706488639,1518,1518,1518,1518,0
20250214,155100,17706488639,1518,1518,1518,1518,0
20250214,155000,17706488639,1518,1518,1518,1518,0
20250214,154900,17706488639,1518,1518,1518,1518,0
20250214,154800,17706488639,1518,1518,1518,1518,0
20250214,154700,17706488639,1518,1518,1518,1518,0
20250214,154600,17706488639,1518,1518,1518,1518,0
20250214,154500,17706488639,1518,1518,1518,1518,0
20250214,154400,17706488639,1518,1518,1518,1518,0
20250214,154300,17706488639,1518,1518,1518,1518,0
20250214,154200,17706488639,1518,1518,1518,1518,0
20250214,154100,17706488639,1518,1518,1518,1518,0
20250214,154000,17706488639,1518,1518,1518,1518,0
20250214,153900,17706488639,1518,1518,1518,1518,0
20250214,153800,17706488639,1518,1518,1518,1518,0
20250214,153700,17706488639,1518,1518,1518,1518,113283
20250214,153600,17706488639,1518,1518,1518,1518,0
20250214,153500,17706488639,1518,1518,1518,1518,0
20250214,153400,17706488639,1518,1518,1518,1518,0
20250214,153300,17706488639,1518,1518,1518,1518,0
20250214,153200,17706488639,1518,1518,1518,1518,0
20250214,153100,17706488639,1518,1518,1518,1518,0
20250214,153000,17706488639,1518,1518,1518,1518,113283
20250214,152900,17534525045,1520,1520,1520,1520,0
20250214,152800,17534525045,1520,1520,1520,1520,0
20250214,152700,17534525045,1520,1520,1520,1520,0
20250214,152600,17534525045,1520,1520,1520,1520,0
20250214,152500,17534525045,1520,1520,1520,1520,0
20250214,152400,17534525045,1520,1520,1520,1520,0
20250214,152300,17534525045,1520,1520,1520,1520,0
20250214,152200,17534525045,1520,1520,1520,1520,0
20250214,152100,17534525045,1520,1520,1520,1520,0
20250214,152000,17534525045,1520,1520,1520,1520,0
20250214,151900,17534525045,1520,1522,1523,1520,14219
20250214,151800,17512899135,1522,1523,1523,1520,21411
20250214,151700,17480312610,1522,1521,1524,1519,15323
20250214,151600,17457011289,1521,1524,1525,1521,10448
20250214,151500,17441110758,1521,1520,1525,1520,61977
20250214,151400,17346794020,1519,1520,1520,1519,5623
20250214,151300,17338247739,1520,1518,1521,1517,11463
20250214,151200,17320828960,1518,1518,1519,1517,11448
20250214,151100,17303457869,1518,1516,1518,1516,8652
20250214,151000,17290338354,1517,1519,1519,1516,25794
20250214,150900,17251202167,1518,1520,1520,1518,4408
20250214,150800,17244508485,1518,1516,1520,1516,26580
20250214,150700,17204158246,1517,1517,1518,1516,11119
20250214,150600,17187295901,1518,1518,1518,1517,1779
20250214,150500,17184596789,1518,1518,1519,1517,8071
20250214,150400,17172346970,1519,1520,1520,1518,2152
20250214,150300,17169079404,1520,1518,1520,1517,8355
20250214,150200,17156400419,1518,1519,1520,1518,30596
20250214,150100,17109912068,1519,1518,1520,1518,1901
20250214,150000,17107024421,1517,1518,1518,1517,17486
20250214,145900,17080488304,1519,1519,1521,1518,12953
20250214,145800,17060801898,1518,1518,1519,1517,12843
20250214,145700,17041302286,1519,1517,1519,1517,2484
20250214,145600,17037531852,1516,1516,1517,1515,12395
20250214,145500,17018735821,1516,1517,1517,1516,10778
20250214,145400,17002393808,1517,1518,1519,1516,15290
20250214,145300,16979195172,1518,1519,1519,1518,15157
20250214,145200,16956180580,1519,1522,1522,1519,13566
20250214,145100,16935556966,1522,1522,1522,1521,13687
20250214,145000,16914734188,1522,1522,1523,1522,16061
20250214,144900,16890286804,1523,1523,1523,1522,11205
20250214,144800,16873226411,1523,1522,1523,1521,19518
20250214,144700,16843508953,1522,1526,1526,1521,21832
20250214,144600,16810281515,1526,1526,1526,1523,19793
20250214,144500,16780099390,1526,1526,1529,1524,11177
20250214,144400,16763038523,1526,1530,1530,1526,37199
20250214,144300,16706251203,1530,1530,1530,1529,3422
20250214,144200,16701018212,1529,1531,1532,1529,7749
20250214,144100,16689153961,1531,1528,1531,1528,8082
20250214,144000,16676791311,1528,1530,1532,1527,7237
20250214,143900,16665721658,1530,1527,1531,1527,32503
20250214,143800,16616011000,1527,1522,1528,1522,16767
20250214,143700,16590451102,1521,1521,1523,1521,9659
20250214,143600,16575745028,1520,1520,1522,1520,3200
20250214,143500,16570880896,1520,1523,1523,1519,62507
20250214,143400,16475762582,1523,1522,1524,1522,7419
20250214,143300,16464463466,1523,1525,1525,1522,17047
20250214,143200,16438501484,1525,1523,1525,1523,8502
20250214,143100,16425545954,1523,1526,1526,1523,7823
20250214,143000,16413622644,1526,1526,1527,1524,9814
20250214,142900,16398648628,1526,1520,1526,1520,39579
20250214,142800,16338410336,1520,1524,1524,1520,14091
20250214,142700,16316979059,1524,1522,1524,1521,6588
20250214,142600,16306953823,1521,1522,1524,1520,9842
20250214,142500,16291971138,1523,1513,1523,1512,11269
20250214,142400,16274865492,1513,1516,1516,1512,18525
20250214,142300,16246839062,1513,1517,1517,1511,54893
20250214,142200,16163829369,1514,1518,1518,1511,33305
20250214,142100,16113396011,1517,1522,1524,1516,34029
20250214,142000,16061637907,1523,1533,1533,1521,98825
20250214,141900,15910873960,1530,1532,1534,1529,11255
20250214,141800,15893649446,1532,1530,1534,1529,17872
20250214,141700,15866293919,1531,1527,1531,1526,25111
20250214,141600,15827943221,1527,1527,1529,1526,29391
20250214,141500,15783044458,1527,1530,1531,1526,38323
20250214,141400,15724445606,1531,1534,1534,1530,67766
20250214,141300,15620675369,1534,1534,1534,1532,38393
20250214,141200,15561808859,1534,1534,1536,1533,55459
20250214,141100,15476715826,1534,1534,1535,1531,73976
20250214,141000,15363262710,1535,1543,1543,1531,53093
20250214,140900,15281720451,1544,1538,1546,1537,80200
20250214,140800,15157983015,1539,1546,1546,1535,59779
20250214,140700,15065876523,1546,1540,1547,1535,85109
20250214,140600,14934891828,1539,1545,1545,1537,102180
20250214,140500,14777453835,1545,1548,1553,1542,303605
20250214,140400,14307099216,1547,1540,1548,1532,155331
20250214,140300,14067904352,1536,1544,1545,1536,173752
20250214,140200,13800198699,1544,1524,1545,1523,154183
20250214,140100,13563324165,1524,1524,1526,1522,10222
20250214,140000,13547754233,1524,1522,1524,1520,31317
20250214,135900,13500114769,1523,1523,1524,1522,19413
20250214,135800,13470559292,1523,1526,1526,1521,39935
20250214,135700,13409748940,1526,1525,1529,1522,76808
20250214,135600,13292629942,1525,1529,1531,1525,60030
20250214,135500,13200874620,1530,1528,1533,1527,81214
20250214,135400,13076633448,1528,1528,1530,1526,39467
20250214,135300,13016325660,1528,1529,1529,1526,32953
20250214,135200,12965991167,1526,1534,1534,1522,58072
20250214,135100,12877240442,1533,1531,1540,1531,116619
20250214,135000,12698080448,1531,1519,1537,1517,168227
20250214,134900,12441021029,1519,1523,1523,1519,21914
20250214,134800,12407674793,1522,1520,1523,1519,13138
20250214,134700,12387688030,1521,1518,1522,1518,35461
20250214,134600,12333786672,1518,1518,1519,1516,9184
20250214,134500,12319851291,1518,1513,1519,1512,28520
20250214,134400,12276617181,1510,1510,1513,1509,18724
20250214,134300,12248348481,1510,1510,1510,1509,5000
20250214,134200,12240802090,1510,1510,1511,1510,3920
20250214,134100,12234882772,1510,1512,1512,1509,13707
20250214,134000,12214181996,1511,1514,1514,1511,9350
20250214,133900,12200035585,1515,1514,1515,1513,821
20250214,133800,12198792707,1513,1514,1514,1513,1507
20250214,133700,12196512062,1514,1515,1515,1513,5792
20250214,133600,12187744750,1515,1513,1515,1513,4005
20250214,133500,12181684087,1513,1515,1515,1512,3863
20250214,133400,12175836804,1515,1515,1515,1513,4069
20250214,133300,12169673879,1514,1517,1517,1511,2733
20250214,133200,12165537921,1517,1511,1517,1511,12457
20250214,133100,12146709959,1511,1512,1512,1510,10850
20250214,133000,12130314786,1511,1516,1516,1511,13482
20250214,132900,12109924748,1516,1516,1519,1515,22430
20250214,132800,12075890163,1515,1515,1518,1515,15522
20250214,132700,12052346810,1515,1515,1517,1515,13983
20250214,132600,12031150349,1516,1517,1520,1515,16136
20250214,132500,12006664817,1517,1516,1520,1514,23140
20250214,132400,11971570520,1516,1509,1516,1508,12466
20250214,132300,11952707232,1509,1506,1509,1505,5213
20250214,132200,11944851735,1503,1504,1504,1503,2092
20250214,132100,11941707354,1503,1508,1508,1503,12563
20250214,132000,11922810876,1509,1510,1511,1506,8089
20250214,131900,11910609940,1510,1512,1512,1510,13949
20250214,131800,11889546765,1510,1513,1513,1510,13478
20250214,131700,11869168275,1513,1513,1514,1513,4168
20250214,131600,11862861086,1513,1513,1513,1510,15758
20250214,131500,11839045800,1513,1513,1514,1511,6002
20250214,131400,11829968283,1513,1512,1515,1511,11039
20250214,131300,11813261094,1514,1513,1514,1513,4368
20250214,131200,11806649370,1513,1512,1513,1511,8535
20250214,131100,11793747710,1512,1511,1514,1509,20303
20250214,131000,11763049805,1509,1504,1511,1504,25646
20250214,130900,11724385605,1503,1502,1504,1502,2749
20250214,130800,11720251931,1503,1502,1503,1502,2015
20250214,130700,11717225384,1503,1503,1504,1503,1688
20250214,130600,11714688303,1503,1503,1503,1502,4842
20250214,130500,11707413302,1503,1503,1503,1502,6173
20250214,130400,11698137283,1503,1504,1505,1502,4345
20250214,130300,11691605752,1503,1503,1505,1503,4873
20250214,130200,11684278791,1503,1503,1505,1503,645
20250214,130100,11683309242,1504,1503,1504,1503,1079
20250214,130000,11681686434,1502,1503,1503,1502,1738
20250214,125900,11679074658,1503,1503,1504,1503,1444
20250214,125800,11676904322,1504,1503,1504,1503,1568
20250214,125700,11674547400,1503,1503,1503,1502,2057
20250214,125600,11671457143,1503,1501,1503,1501,4109
20250214,125500,11665283041,1501,1500,1502,1500,4121
20250214,125400,11659096519,1500,1502,1502,1500,1267
20250214,125300,11657194752,1501,1499,1502,1499,4805
20250214,125200,11649987213,1501,1500,1501,1499,10316
20250214,125100,11634521106,1502,1502,1502,1500,15470
20250214,125000,11611306630,1503,1501,1503,1501,3445
20250214,124900,11606135607,1501,1501,1503,1501,1980
20250214,124800,11603163625,1500,1502,1502,1500,5092
20250214,124700,11595523076,1502,1503,1503,1502,2667
20250214,124600,11591515633,1504,1506,1506,1504,4019
20250214,124500,11585465681,1507,1507,1507,1503,3013
20250214,124400,11580929076,1506,1506,1506,1502,12457
20250214,124300,11562178497,1506,1505,1506,1502,11214
20250214,124200,11545306515,1505,1505,1505,1501,2020
20250214,124100,11542269505,1504,1503,1505,1502,4725
20250214,124000,11535166324,1503,1498,1503,1498,16063
20250214,123900,11511098067,1498,1500,1500,1497,16472
20250214,123800,11486419181,1499,1503,1505,1499,4168
20250214,123700,11480164992,1500,1498,1500,1498,14509
20250214,123600,11458419533,1500,1501,1502,1499,12715
20250214,123500,11439358057,1504,1501,1504,1499,5638
20250214,123400,11430886855,1501,1500,1508,1500,12040
20250214,123300,11412794097,1500,1498,1500,1497,2062
20250214,123200,11409704545,1498,1498,1499,1497,3970
20250214,123100,11403758610,1498,1500,1500,1498,9399
20250214,123000,11389672241,1499,1498,1500,1498,1873
20250214,122900,11386864252,1498,1497,1499,1497,5604
20250214,122800,11378469547,1497,1495,1497,1495,24325
20250214,122700,11342083314,1495,1497,1497,1495,9557
20250214,122600,11327787860,1497,1496,1497,1495,23725
20250214,122500,11292281298,1497,1498,1498,1496,13584
20250214,122400,11271952288,1498,1498,1498,1497,10541
20250214,122300,11256170481,1498,1498,1499,1497,10496
20250214,122200,11240447571,1497,1498,1499,1497,16837
20250214,122100,11215227636,1498,1501,1501,1498,52645
20250214,122000,11136265263,1501,1501,1501,1500,4650
20250214,121900,11129286488,1501,1501,1502,1501,27102
20250214,121800,11088602765,1501,1504,1504,1501,51053
20250214,121700,11011914627,1504,1504,1504,1503,18598
20250214,121600,10983958500,1504,1504,1505,1503,4184
20250214,121500,10977666062,1504,1504,1506,1503,15495
20250214,121400,10954367728,1503,1504,1505,1503,18671
20250214,121300,10926285891,1505,1508,1509,1505,14896
20250214,121200,10903856777,1508,1504,1509,1504,17006
20250214,121100,10878246224,1505,1508,1508,1505,28698
20250214,121000,10835033651,1508,1508,1509,1507,2617
20250214,120900,10831086996,1508,1508,1508,1507,15316
20250214,120800,10807995257,1508,1508,1509,1508,10806
20250214,120700,10791697932,1508,1509,1510,1508,18231
20250214,120600,10764200118,1510,1513,1513,1509,48078
20250214,120500,10691549821,1514,1517,1519,1514,24608
20250214,120400,10654228223,1517,1516,1517,1514,6920
20250214,120300,10643740543,1514,1515,1516,1514,6536
20250214,120200,10633834837,1514,1515,1515,1512,9971
20250214,120100,10618745608,1515,1514,1516,1513,7454
20250214,120000,10607464907,1513,1512,1518,1511,35832
20250214,115900,10553175582,1513,1512,1513,1511,11900
20250214,115800,10535183445,1511,1513,1513,1511,12244
20250214,115700,10516670100,1512,1519,1519,1511,31213
20250214,115600,10469429427,1519,1522,1522,1519,19153
20250214,115500,10440313685,1522,1521,1526,1521,30466
20250214,115400,10393929151,1521,1528,1528,1520,27467
20250214,115300,10352045297,1528,1527,1530,1526,46019
20250214,115200,10281747221,1527,1514,1530,1513,74680
20250214,115100,10167903080,1516,1516,1516,1513,6530
20250214,115000,10158013725,1516,1514,1517,1512,5944
20250214,114900,10149011361,1514,1513,1514,1512,10511
20250214,114800,10133105719,1512,1520,1520,1510,12099
20250214,114700,10114784618,1520,1510,1520,1510,9951
20250214,114600,10099705066,1508,1506,1508,1505,22472
20250214,114500,10065866927,1506,1508,1509,1505,17139
20250214,114400,10040043354,1508,1509,1510,1507,7993
20250214,114300,10027987572,1510,1508,1511,1508,3322
20250214,114200,10022977839,1507,1513,1513,1507,18368
20250214,114100,9995246187,1513,1510,1515,1508,8506
20250214,114000,9982412388,1510,1507,1515,1507,12532
20250214,113900,9963481181,1506,1504,1508,1504,123750
20250214,113800,9777138462,1505,1507,1509,1505,43119
20250214,113700,9712175927,1508,1515,1516,1508,54861
20250214,113600,9629250471,1514,1518,1518,1514,21884
20250214,113500,9596083663,1518,1519,1522,1516,18794
20250214,113400,9567535875,1520,1523,1524,1520,30919
20250214,113300,9520485946,1523,1517,1524,1513,76003
20250214,113200,9405150204,1517,1528,1528,1516,101976
20250214,113100,9250305805,1523,1534,1535,1523,76849
20250214,113000,9132804383,1534,1526,1536,1526,104258
20250214,112900,8973154092,1526,1528,1533,1524,80291
20250214,112800,8850583175,1527,1538,1538,1516,190426
20250214,112700,8559099482,1534,1544,1547,1533,211741
20250214,112600,8232984731,1543,1537,1549,1537,389166
20250214,112500,7632318138,1537,1510,1538,1509,188118
20250214,112400,7345154464,1510,1510,1510,1506,10557
20250214,112300,7329221392,1506,1507,1511,1505,12194
20250214,112200,7310825787,1508,1506,1513,1506,103833
20250214,112100,7154335854,1506,1499,1506,1499,18231
20250214,112000,7126910911,1499,1499,1500,1499,2286
20250214,111900,7123484196,1500,1500,1501,1499,5919
20250214,111800,7114607207,1499,1503,1503,1499,23052
20250214,111700,7080021018,1503,1502,1504,1501,3786
20250214,111600,7074335222,1502,1503,1503,1501,5508
20250214,111500,7066066023,1503,1498,1503,1498,3699
20250214,111400,7060520758,1497,1499,1500,1497,9891
20250214,111300,7045707074,1499,1503,1503,1498,34777
20250214,111200,6993550746,1503,1503,1503,1500,29088
20250214,111100,6949833442,1503,1501,1503,1499,11926
20250214,111000,6931939901,1503,1502,1506,1502,11638
20250214,110900,6914447879,1502,1505,1510,1502,18879
20250214,110800,6885998297,1508,1502,1510,1494,118146
20250214,110700,6709128554,1499,1498,1502,1497,12338
20250214,110600,6690623964,1498,1502,1502,1498,6407
20250214,110500,6681013142,1502,1509,1509,1500,27204
20250214,110400,6640096888,1510,1510,1513,1507,20223
20250214,110300,6609567092,1510,1512,1515,1509,17261
20250214,110200,6583489492,1512,1501,1516,1501,50220
20250214,110100,6507853713,1501,1494,1501,1494,8044
20250214,110000,6495797615,1493,1494,1497,1490,24745
20250214,105900,6458881198,1497,1497,1497,1495,6256
20250214,105800,6449524680,1496,1491,1496,1491,25570
20250214,105700,6411331067,1491,1495,1495,1491,2760
20250214,105600,6407213052,1495,1495,1495,1490,26394
20250214,105500,6367819801,1495,1494,1495,1494,4490
20250214,105400,6361111685,1495,1492,1495,1491,4853
20250214,105300,6353869551,1491,1496,1496,1490,37452
20250214,105200,6297989353,1496,1495,1496,1494,2780
20250214,105100,6293833366,1495,1496,1497,1495,1785
20250214,105000,6291163935,1496,1497,1498,1495,6597
20250214,104900,6281295014,1497,1493,1498,1491,1836
20250214,104800,6278554554,1491,1492,1493,1490,17535
20250214,104700,6252404936,1492,1492,1492,1490,13295
20250214,104600,6232580824,1493,1499,1500,1492,34023
20250214,104500,6181694163,1500,1499,1503,1499,8894
20250214,104400,6168341669,1499,1501,1503,1495,25771
20250214,104300,6129751295,1501,1498,1505,1495,41008
20250214,104200,6068383097,1498,1505,1505,1497,73297
20250214,104100,5958390147,1504,1509,1510,1504,22467
20250214,104000,5924534250,1510,1513,1515,1509,34107
20250214,103900,5872994203,1511,1512,1515,1511,26096
20250214,103800,5833518373,1511,1520,1531,1510,93672
20250214,103700,5691335102,1521,1540,1540,1516,133451
20250214,103600,5487376500,1538,1524,1541,1521,265310
20250214,103500,5080865384,1524,1510,1525,1510,84902
20250214,103400,4951778981,1510,1504,1515,1501,39202
20250214,103300,4892648754,1504,1503,1504,1501,11470
20250214,103200,4875426346,1504,1506,1506,1503,4534
20250214,103100,4868605942,1506,1504,1506,1503,4281
20250214,103000,4862165422,1506,1507,1507,1503,1883
20250214,102900,4859330601,1507,1506,1508,1503,13013
20250214,102800,4839753997,1506,1496,1507,1496,7988
20250214,102700,4827767691,1496,1498,1498,1495,11569
20250214,102600,4810461535,1497,1500,1500,1497,15592
20250214,102500,4787091812,1499,1506,1506,1499,50235
20250214,102400,4711619107,1506,1510,1510,1505,13775
20250214,102300,4690861804,1510,1514,1515,1509,30238
20250214,102200,4645162123,1514,1518,1518,1512,23878
20250214,102100,4608995748,1518,1522,1523,1516,56243
20250214,102000,4523545404,1522,1517,1523,1516,60139
20250214,101900,4432067038,1517,1511,1527,1510,92707
20250214,101800,4291449271,1510,1511,1512,1509,24778
20250214,101700,4254021760,1511,1505,1517,1505,59740
20250214,101600,4163715924,1504,1491,1507,1491,57239
20250214,101500,4078055814,1491,1484,1491,1483,10945
20250214,101400,4061778266,1484,1486,1486,1483,7197
20250214,101300,4051093534,1486,1483,1486,1483,3042
20250214,101200,4046582242,1487,1484,1487,1482,37449
20250214,101100,3990990896,1483,1485,1487,1483,20091
20250214,101000,3961158958,1485,1487,1487,1485,4926
20250214,100900,3953839264,1487,1488,1488,1486,2874
20250214,100800,3949566447,1487,1486,1488,1485,8330
20250214,100700,3937186407,1486,1484,1487,1484,1541
20250214,100600,3934897306,1484,1482,1484,1482,8641
20250214,100500,3922075402,1482,1484,1484,1481,59226
20250214,100400,3834301940,1484,1485,1488,1484,6217
20250214,100300,3825066982,1484,1485,1485,1484,2981
20250214,100200,3820642296,1485,1484,1485,1484,2947
20250214,100100,3816267133,1484,1485,1485,1482,15483
20250214,100000,3793294357,1484,1485,1485,1482,15109
20250214,095900,3770893965,1482,1483,1486,1482,31575
20250214,095800,3724079564,1484,1487,1487,1482,38442
20250214,095700,3667066496,1487,1487,1488,1484,22286
20250214,095600,3633971455,1488,1495,1495,1488,15574
20250214,095500,3610760066,1494,1491,1495,1491,2280
20250214,095400,3607359371,1491,1494,1495,1491,21436
20250214,095300,3575364445,1494,1494,1495,1493,9713
20250214,095200,3560855584,1495,1494,1496,1492,17423
20250214,095100,3534819420,1494,1494,1495,1492,22142
20250214,095000,3501776089,1494,1495,1495,1494,5618
20250214,094900,3493379135,1495,1494,1495,1493,7083
20250214,094800,3482802722,1492,1490,1494,1490,8658
20250214,094700,3469886462,1490,1492,1494,1489,5650
20250214,094600,3461459376,1490,1492,1494,1490,5298
20250214,094500,3453558853,1490,1488,1490,1486,4512
20250214,094400,3446839375,1488,1487,1488,1486,19692
20250214,094300,3417553911,1487,1489,1489,1485,2852
20250214,094200,3413316254,1488,1494,1494,1487,10749
20250214,094100,3397308177,1494,1488,1494,1488,12083
20250214,094000,3379300527,1488,1487,1492,1483,17165
20250214,093900,3353800170,1483,1482,1487,1482,9302
20250214,093800,3340001522,1482,1484,1485,1482,67784
20250214,093700,3239473123,1485,1485,1488,1485,19771
20250214,093600,3210096260,1485,1483,1488,1483,20871
20250214,093500,3179115365,1483,1485,1485,1482,27613
20250214,093400,3138148946,1486,1495,1495,1485,73184
20250214,093300,3029225603,1495,1501,1503,1495,28693
20250214,093200,2986215285,1501,1505,1506,1500,53587
20250214,093100,2905749520,1506,1512,1516,1504,33849
20250214,093000,2854626401,1511,1500,1511,1500,85470
20250214,092900,2726008211,1501,1498,1503,1495,10042
20250214,092800,2710936720,1499,1491,1499,1490,37535
20250214,092700,2654843276,1493,1491,1493,1490,30586
20250214,092600,2609240906,1491,1491,1492,1490,12350
20250214,092500,2590828346,1492,1492,1494,1491,15982
20250214,092400,2566970649,1492,1490,1493,1487,45367
20250214,092300,2499395743,1490,1490,1495,1490,22236
20250214,092200,2466240266,1490,1493,1497,1490,71409
20250214,092100,2359790169,1497,1493,1497,1491,56334
20250214,092000,2275741447,1493,1497,1498,1493,25624
20250214,091900,2237454748,1498,1498,1499,1494,15452
20250214,091800,2214339554,1497,1491,1499,1490,25907
20250214,091700,2175660758,1491,1501,1503,1491,71673
20250214,091600,2068379789,1501,1501,1501,1499,29381
20250214,091500,2024308100,1501,1505,1505,1500,15863
20250214,091400,2000484315,1505,1501,1505,1492,70741
20250214,091300,1894570164,1501,1502,1504,1500,38233
20250214,091200,1837164107,1502,1508,1511,1500,63029
20250214,091100,1742282704,1510,1512,1512,1507,46386
20250214,091000,1672276800,1512,1528,1528,1511,54473
20250214,090900,1589476212,1527,1532,1533,1522,40148
20250214,090800,1528229753,1532,1510,1533,1506,82861
20250214,090700,1402507279,1512,1515,1516,1508,63971
20250214,090600,1305797330,1515,1528,1528,1514,99076
20250214,090500,1155353984,1529,1500,1530,1498,64928
20250214,090400,1057196190,1500,1492,1500,1489,90672
20250214,090300,921723425,1496,1500,1503,1490,119563
20250214,090200,742760102,1500,1505,1509,1500,149338
20250214,090100,518478366,1509,1501,1512,1500,86630
20250214,090000,388295201,1501,1522,1523,1499,232310