stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,213300,20851546934,1371,1371,1371,1371,84912
20240214,213200,20851546934,1371,1371,1371,1371,0
20240214,213100,20851546934,1371,1371,1371,1371,0
20240214,213000,20851546934,1371,1371,1371,1371,0
20240214,212900,20851546934,1371,1371,1371,1371,0
20240214,212800,20851546934,1371,1371,1371,1371,0
20240214,212700,20851546934,1371,1371,1371,1371,0
20240214,212600,20851546934,1371,1371,1371,1371,0
20240214,212500,20851546934,1371,1371,1371,1371,0
20240214,212400,20851546934,1371,1371,1371,1371,0
20240214,212300,20851546934,1371,1371,1371,1371,0
20240214,212200,20851546934,1371,1371,1371,1371,0
20240214,212100,20851546934,1371,1371,1371,1371,0
20240214,212000,20851546934,1371,1371,1371,1371,0
20240214,211900,20851546934,1371,1371,1371,1371,0
20240214,211800,20851546934,1371,1371,1371,1371,0
20240214,211700,20851546934,1371,1371,1371,1371,0
20240214,211600,20851546934,1371,1371,1371,1371,0
20240214,211500,20851546934,1371,1371,1371,1371,0
20240214,211400,20851546934,1371,1371,1371,1371,0
20240214,211300,20851546934,1371,1371,1371,1371,0
20240214,211200,20851546934,1371,1371,1371,1371,0
20240214,211100,20851546934,1371,1371,1371,1371,0
20240214,211000,20851546934,1371,1371,1371,1371,0
20240214,210900,20851546934,1371,1371,1371,1371,0
20240214,210800,20851546934,1371,1371,1371,1371,0
20240214,210700,20851546934,1371,1371,1371,1371,0
20240214,210600,20851546934,1371,1371,1371,1371,0
20240214,210500,20851546934,1371,1371,1371,1371,0
20240214,210400,20851546934,1371,1371,1371,1371,0
20240214,210300,20851546934,1371,1371,1371,1371,84912
20240214,210200,20851546934,1371,1371,1371,1371,0
20240214,210100,20851546934,1371,1371,1371,1371,0
20240214,210000,20851546934,1371,1371,1371,1371,0
20240214,205900,20851546934,1371,1371,1371,1371,0
20240214,205800,20851546934,1371,1371,1371,1371,0
20240214,205700,20851546934,1371,1371,1371,1371,0
20240214,205600,20851546934,1371,1371,1371,1371,0
20240214,205500,20851546934,1371,1371,1371,1371,0
20240214,205400,20851546934,1371,1371,1371,1371,0
20240214,205300,20851546934,1371,1371,1371,1371,0
20240214,205200,20851546934,1371,1371,1371,1371,0
20240214,205100,20851546934,1371,1371,1371,1371,0
20240214,205000,20851546934,1371,1371,1371,1371,0
20240214,204900,20851546934,1371,1371,1371,1371,0
20240214,204800,20851546934,1371,1371,1371,1371,0
20240214,204700,20851546934,1371,1371,1371,1371,0
20240214,204600,20851546934,1371,1371,1371,1371,0
20240214,204500,20851546934,1371,1371,1371,1371,0
20240214,204400,20851546934,1371,1371,1371,1371,0
20240214,204300,20851546934,1371,1371,1371,1371,0
20240214,204200,20851546934,1371,1371,1371,1371,0
20240214,204100,20851546934,1371,1371,1371,1371,0
20240214,204000,20851546934,1371,1371,1371,1371,0
20240214,203900,20851546934,1371,1371,1371,1371,0
20240214,203800,20851546934,1371,1371,1371,1371,0
20240214,203700,20851546934,1371,1371,1371,1371,0
20240214,203600,20851546934,1371,1371,1371,1371,0
20240214,203500,20851546934,1371,1371,1371,1371,0
20240214,203400,20851546934,1371,1371,1371,1371,0
20240214,203300,20851546934,1371,1371,1371,1371,84912
20240214,203200,20851546934,1371,1371,1371,1371,0
20240214,203100,20851546934,1371,1371,1371,1371,0
20240214,203000,20851546934,1371,1371,1371,1371,0
20240214,202900,20851546934,1371,1371,1371,1371,0
20240214,202800,20851546934,1371,1371,1371,1371,0
20240214,202700,20851546934,1371,1371,1371,1371,0
20240214,202600,20851546934,1371,1371,1371,1371,0
20240214,202500,20851546934,1371,1371,1371,1371,0
20240214,202400,20851546934,1371,1371,1371,1371,0
20240214,202300,20851546934,1371,1371,1371,1371,0
20240214,202200,20851546934,1371,1371,1371,1371,0
20240214,202100,20851546934,1371,1371,1371,1371,0
20240214,202000,20851546934,1371,1371,1371,1371,0
20240214,201900,20851546934,1371,1371,1371,1371,0
20240214,201800,20851546934,1371,1371,1371,1371,0
20240214,201700,20851546934,1371,1371,1371,1371,0
20240214,201600,20851546934,1371,1371,1371,1371,0
20240214,201500,20851546934,1371,1371,1371,1371,0
20240214,201400,20851546934,1371,1371,1371,1371,0
20240214,201300,20851546934,1371,1371,1371,1371,0
20240214,201200,20851546934,1371,1371,1371,1371,0
20240214,201100,20851546934,1371,1371,1371,1371,0
20240214,201000,20851546934,1371,1371,1371,1371,0
20240214,200900,20851546934,1371,1371,1371,1371,0
20240214,200800,20851546934,1371,1371,1371,1371,0
20240214,200700,20851546934,1371,1371,1371,1371,0
20240214,200600,20851546934,1371,1371,1371,1371,0
20240214,200500,20851546934,1371,1371,1371,1371,0
20240214,200400,20851546934,1371,1371,1371,1371,0
20240214,200300,20851546934,1371,1371,1371,1371,84912
20240214,200200,20851546934,1371,1371,1371,1371,0
20240214,200100,20851546934,1371,1371,1371,1371,0
20240214,200000,20851546934,1371,1371,1371,1371,0
20240214,195900,20851546934,1371,1371,1371,1371,0
20240214,195800,20851546934,1371,1371,1371,1371,0
20240214,195700,20851546934,1371,1371,1371,1371,0
20240214,195600,20851546934,1371,1371,1371,1371,0
20240214,195500,20851546934,1371,1371,1371,1371,0
20240214,195400,20851546934,1371,1371,1371,1371,0
20240214,195300,20851546934,1371,1371,1371,1371,0
20240214,195200,20851546934,1371,1371,1371,1371,0
20240214,195100,20851546934,1371,1371,1371,1371,0
20240214,195000,20851546934,1371,1371,1371,1371,0
20240214,194900,20851546934,1371,1371,1371,1371,0
20240214,194800,20851546934,1371,1371,1371,1371,0
20240214,194700,20851546934,1371,1371,1371,1371,0
20240214,194600,20851546934,1371,1371,1371,1371,0
20240214,194500,20851546934,1371,1371,1371,1371,0
20240214,194400,20851546934,1371,1371,1371,1371,0
20240214,194300,20851546934,1371,1371,1371,1371,0
20240214,194200,20851546934,1371,1371,1371,1371,0
20240214,194100,20851546934,1371,1371,1371,1371,0
20240214,194000,20851546934,1371,1371,1371,1371,0
20240214,193900,20851546934,1371,1371,1371,1371,0
20240214,193800,20851546934,1371,1371,1371,1371,0
20240214,193700,20851546934,1371,1371,1371,1371,0
20240214,193600,20851546934,1371,1371,1371,1371,0
20240214,193500,20851546934,1371,1371,1371,1371,0
20240214,193400,20851546934,1371,1371,1371,1371,0
20240214,193300,20851546934,1371,1371,1371,1371,84912
20240214,193200,20851546934,1371,1371,1371,1371,0
20240214,193100,20851546934,1371,1371,1371,1371,0
20240214,193000,20851546934,1371,1371,1371,1371,0
20240214,192900,20851546934,1371,1371,1371,1371,0
20240214,192800,20851546934,1371,1371,1371,1371,0
20240214,192700,20851546934,1371,1371,1371,1371,0
20240214,192600,20851546934,1371,1371,1371,1371,0
20240214,192500,20851546934,1371,1371,1371,1371,0
20240214,192400,20851546934,1371,1371,1371,1371,0
20240214,192300,20851546934,1371,1371,1371,1371,0
20240214,192200,20851546934,1371,1371,1371,1371,0
20240214,192100,20851546934,1371,1371,1371,1371,0
20240214,192000,20851546934,1371,1371,1371,1371,0
20240214,191900,20851546934,1371,1371,1371,1371,0
20240214,191800,20851546934,1371,1371,1371,1371,0
20240214,191700,20851546934,1371,1371,1371,1371,0
20240214,191600,20851546934,1371,1371,1371,1371,0
20240214,191500,20851546934,1371,1371,1371,1371,0
20240214,191400,20851546934,1371,1371,1371,1371,0
20240214,191300,20851546934,1371,1371,1371,1371,0
20240214,191200,20851546934,1371,1371,1371,1371,0
20240214,191100,20851546934,1371,1371,1371,1371,0
20240214,191000,20851546934,1371,1371,1371,1371,0
20240214,190900,20851546934,1371,1371,1371,1371,0
20240214,190800,20851546934,1371,1371,1371,1371,0
20240214,190700,20851546934,1371,1371,1371,1371,0
20240214,190600,20851546934,1371,1371,1371,1371,0
20240214,190500,20851546934,1371,1371,1371,1371,0
20240214,190400,20851546934,1371,1371,1371,1371,0
20240214,190300,20851546934,1371,1371,1371,1371,84912
20240214,190200,20851546934,1371,1371,1371,1371,0
20240214,190100,20851546934,1371,1371,1371,1371,0
20240214,190000,20851546934,1371,1371,1371,1371,0
20240214,185900,20851546934,1371,1371,1371,1371,0
20240214,185800,20851546934,1371,1371,1371,1371,0
20240214,185700,20851546934,1371,1371,1371,1371,0
20240214,185600,20851546934,1371,1371,1371,1371,0
20240214,185500,20851546934,1371,1371,1371,1371,0
20240214,185400,20851546934,1371,1371,1371,1371,0
20240214,185300,20851546934,1371,1371,1371,1371,0
20240214,185200,20851546934,1371,1371,1371,1371,0
20240214,185100,20851546934,1371,1371,1371,1371,0
20240214,185000,20851546934,1371,1371,1371,1371,0
20240214,184900,20851546934,1371,1371,1371,1371,0
20240214,184800,20851546934,1371,1371,1371,1371,0
20240214,184700,20851546934,1371,1371,1371,1371,0
20240214,184600,20851546934,1371,1371,1371,1371,0
20240214,184500,20851546934,1371,1371,1371,1371,0
20240214,184400,20851546934,1371,1371,1371,1371,0
20240214,184300,20851546934,1371,1371,1371,1371,0
20240214,184200,20851546934,1371,1371,1371,1371,0
20240214,184100,20851546934,1371,1371,1371,1371,0
20240214,184000,20851546934,1371,1371,1371,1371,0
20240214,183900,20851546934,1371,1371,1371,1371,0
20240214,183800,20851546934,1371,1371,1371,1371,0
20240214,183700,20851546934,1371,1371,1371,1371,0
20240214,183600,20851546934,1371,1371,1371,1371,0
20240214,183500,20851546934,1371,1371,1371,1371,0
20240214,183400,20851546934,1371,1371,1371,1371,0
20240214,183300,20851546934,1371,1371,1371,1371,84912
20240214,183200,20851546934,1371,1371,1371,1371,0
20240214,183100,20851546934,1371,1371,1371,1371,0
20240214,183000,20851546934,1371,1371,1371,1371,0
20240214,182900,20851546934,1371,1371,1371,1371,0
20240214,182800,20851546934,1371,1371,1371,1371,0
20240214,182700,20851546934,1371,1371,1371,1371,0
20240214,182600,20851546934,1371,1371,1371,1371,0
20240214,182500,20851546934,1371,1371,1371,1371,0
20240214,182400,20851546934,1371,1371,1371,1371,0
20240214,182300,20851546934,1371,1371,1371,1371,0
20240214,182200,20851546934,1371,1371,1371,1371,0
20240214,182100,20851546934,1371,1371,1371,1371,0
20240214,182000,20851546934,1371,1371,1371,1371,0
20240214,181900,20851546934,1371,1371,1371,1371,0
20240214,181800,20851546934,1371,1371,1371,1371,0
20240214,181700,20851546934,1371,1371,1371,1371,0
20240214,181600,20851546934,1371,1371,1371,1371,0
20240214,181500,20851546934,1371,1371,1371,1371,0
20240214,181400,20851546934,1371,1371,1371,1371,0
20240214,181300,20851546934,1371,1371,1371,1371,0
20240214,181200,20851546934,1371,1371,1371,1371,0
20240214,181100,20851546934,1371,1371,1371,1371,0
20240214,181000,20851546934,1371,1371,1371,1371,0
20240214,180900,20851546934,1371,1371,1371,1371,0
20240214,180800,20851546934,1371,1371,1371,1371,0
20240214,180700,20851546934,1371,1371,1371,1371,0
20240214,180600,20851546934,1371,1371,1371,1371,0
20240214,180500,20851546934,1371,1371,1371,1371,0
20240214,180400,20851546934,1371,1371,1371,1371,0
20240214,180300,20851546934,1371,1371,1371,1371,84912
20240214,180200,20851546934,1371,1371,1371,1371,0
20240214,180100,20851546934,1371,1371,1371,1371,0
20240214,180000,20851546934,1371,1371,1371,1371,0
20240214,175900,20851546934,1371,1371,1371,1371,0
20240214,175800,20851546934,1371,1371,1371,1371,0
20240214,175700,20851546934,1371,1371,1371,1371,0
20240214,175600,20851546934,1371,1371,1371,1371,0
20240214,175500,20851546934,1371,1371,1371,1371,0
20240214,175400,20851546934,1371,1371,1371,1371,0
20240214,175300,20851546934,1371,1371,1371,1371,0
20240214,175200,20851546934,1371,1371,1371,1371,0
20240214,175100,20851546934,1371,1371,1371,1371,0
20240214,175000,20851546934,1371,1371,1371,1371,0
20240214,174900,20851546934,1371,1371,1371,1371,0
20240214,174800,20851546934,1371,1371,1371,1371,0
20240214,174700,20851546934,1371,1371,1371,1371,0
20240214,174600,20851546934,1371,1371,1371,1371,0
20240214,174500,20851546934,1371,1371,1371,1371,0
20240214,174400,20851546934,1371,1371,1371,1371,0
20240214,174300,20851546934,1371,1371,1371,1371,0
20240214,174200,20851546934,1371,1371,1371,1371,0
20240214,174100,20851546934,1371,1371,1371,1371,0
20240214,174000,20851546934,1371,1371,1371,1371,0
20240214,173900,20851546934,1371,1371,1371,1371,0
20240214,173800,20851546934,1371,1371,1371,1371,0
20240214,173700,20851546934,1371,1371,1371,1371,0
20240214,173600,20851546934,1371,1371,1371,1371,0
20240214,173500,20851546934,1371,1371,1371,1371,0
20240214,173400,20851546934,1371,1371,1371,1371,0
20240214,173300,20851546934,1371,1371,1371,1371,84912
20240214,173200,20851546934,1371,1371,1371,1371,0
20240214,173100,20851546934,1371,1371,1371,1371,0
20240214,173000,20851546934,1371,1371,1371,1371,0
20240214,172900,20851546934,1371,1371,1371,1371,0
20240214,172800,20851546934,1371,1371,1371,1371,0
20240214,172700,20851546934,1371,1371,1371,1371,0
20240214,172600,20851546934,1371,1371,1371,1371,0
20240214,172500,20851546934,1371,1371,1371,1371,0
20240214,172400,20851546934,1371,1371,1371,1371,0
20240214,172300,20851546934,1371,1371,1371,1371,0
20240214,172200,20851546934,1371,1371,1371,1371,0
20240214,172100,20851546934,1371,1371,1371,1371,0
20240214,172000,20851546934,1371,1371,1371,1371,0
20240214,171900,20851546934,1371,1371,1371,1371,0
20240214,171800,20851546934,1371,1371,1371,1371,0
20240214,171700,20851546934,1371,1371,1371,1371,0
20240214,171600,20851546934,1371,1371,1371,1371,0
20240214,171500,20851546934,1371,1371,1371,1371,0
20240214,171400,20851546934,1371,1371,1371,1371,0
20240214,171300,20851546934,1371,1371,1371,1371,0
20240214,171200,20851546934,1371,1371,1371,1371,0
20240214,171100,20851546934,1371,1371,1371,1371,0
20240214,171000,20851546934,1371,1371,1371,1371,0
20240214,170900,20851546934,1371,1371,1371,1371,0
20240214,170800,20851546934,1371,1371,1371,1371,0
20240214,170700,20851546934,1371,1371,1371,1371,0
20240214,170600,20851546934,1371,1371,1371,1371,0
20240214,170500,20851546934,1371,1371,1371,1371,0
20240214,170400,20851546934,1371,1371,1371,1371,0
20240214,170300,20851546934,1371,1371,1371,1371,84912
20240214,170200,20851546934,1371,1371,1371,1371,0
20240214,170100,20851546934,1371,1371,1371,1371,0
20240214,170000,20851546934,1371,1371,1371,1371,0
20240214,165900,20851546934,1371,1371,1371,1371,0
20240214,165800,20851546934,1371,1371,1371,1371,0
20240214,165700,20851546934,1371,1371,1371,1371,0
20240214,165600,20851546934,1371,1371,1371,1371,0
20240214,165500,20851546934,1371,1371,1371,1371,0
20240214,165400,20851546934,1371,1371,1371,1371,0
20240214,165300,20851546934,1371,1371,1371,1371,0
20240214,165200,20851546934,1371,1371,1371,1371,0
20240214,165100,20851546934,1371,1371,1371,1371,0
20240214,165000,20851546934,1371,1371,1371,1371,0
20240214,164900,20851546934,1371,1371,1371,1371,0
20240214,164800,20851546934,1371,1371,1371,1371,0
20240214,164700,20851546934,1371,1371,1371,1371,0
20240214,164600,20851546934,1371,1371,1371,1371,0
20240214,164500,20851546934,1371,1371,1371,1371,0
20240214,164400,20851546934,1371,1371,1371,1371,0
20240214,164300,20851546934,1371,1371,1371,1371,0
20240214,164200,20851546934,1371,1371,1371,1371,0
20240214,164100,20851546934,1371,1371,1371,1371,0
20240214,164000,20851546934,1371,1371,1371,1371,0
20240214,163900,20851546934,1371,1371,1371,1371,0
20240214,163800,20851546934,1371,1371,1371,1371,0
20240214,163700,20851546934,1371,1371,1371,1371,0
20240214,163600,20851546934,1371,1371,1371,1371,0
20240214,163500,20851546934,1371,1371,1371,1371,0
20240214,163400,20851546934,1371,1371,1371,1371,0
20240214,163300,20851546934,1371,1371,1371,1371,84912
20240214,163200,20851546934,1371,1371,1371,1371,0
20240214,163100,20851546934,1371,1371,1371,1371,0
20240214,163000,20851546934,1371,1371,1371,1371,0
20240214,162900,20851546934,1371,1371,1371,1371,0
20240214,162800,20851546934,1371,1371,1371,1371,0
20240214,162700,20851546934,1371,1371,1371,1371,0
20240214,162600,20851546934,1371,1371,1371,1371,0
20240214,162500,20851546934,1371,1371,1371,1371,0
20240214,162400,20851546934,1371,1371,1371,1371,0
20240214,162300,20851546934,1371,1371,1371,1371,0
20240214,162200,20851546934,1371,1371,1371,1371,0
20240214,162100,20851546934,1371,1371,1371,1371,0
20240214,162000,20851546934,1371,1371,1371,1371,0
20240214,161900,20851546934,1371,1371,1371,1371,0
20240214,161800,20851546934,1371,1371,1371,1371,0
20240214,161700,20851546934,1371,1371,1371,1371,0
20240214,161600,20851546934,1371,1371,1371,1371,0
20240214,161500,20851546934,1371,1371,1371,1371,0
20240214,161400,20851546934,1371,1371,1371,1371,0
20240214,161300,20851546934,1371,1371,1371,1371,0
20240214,161200,20851546934,1371,1371,1371,1371,0
20240214,161100,20851546934,1371,1371,1371,1371,0
20240214,161000,20851546934,1371,1371,1371,1371,0
20240214,160900,20851546934,1371,1371,1371,1371,0
20240214,160800,20851546934,1371,1371,1371,1371,0
20240214,160700,20851546934,1371,1371,1371,1371,0
20240214,160600,20851546934,1371,1371,1371,1371,0
20240214,160500,20851546934,1371,1371,1371,1371,0
20240214,160400,20851546934,1371,1371,1371,1371,0
20240214,160300,20851546934,1371,1371,1371,1371,84912
20240214,160200,20851546934,1371,1371,1371,1371,0
20240214,160100,20851546934,1371,1371,1371,1371,0
20240214,160000,20851546934,1371,1371,1371,1371,0
20240214,155900,20851546934,1371,1371,1371,1371,0
20240214,155800,20851546934,1371,1371,1371,1371,0
20240214,155700,20851546934,1371,1371,1371,1371,0
20240214,155600,20851546934,1371,1371,1371,1371,0
20240214,155500,20851546934,1371,1371,1371,1371,0
20240214,155400,20851546934,1371,1371,1371,1371,0
20240214,155300,20851546934,1371,1371,1371,1371,0
20240214,155200,20851546934,1371,1371,1371,1371,0
20240214,155100,20851546934,1371,1371,1371,1371,0
20240214,155000,20851546934,1371,1371,1371,1371,0
20240214,154900,20851546934,1371,1371,1371,1371,0
20240214,154800,20851546934,1371,1371,1371,1371,0
20240214,154700,20851546934,1371,1371,1371,1371,0
20240214,154600,20851546934,1371,1371,1371,1371,0
20240214,154500,20851546934,1371,1371,1371,1371,0
20240214,154400,20851546934,1371,1371,1371,1371,0
20240214,154300,20851546934,1371,1371,1371,1371,0
20240214,154200,20851546934,1371,1371,1371,1371,0
20240214,154100,20851546934,1371,1371,1371,1371,0
20240214,154000,20851546934,1371,1371,1371,1371,0
20240214,153900,20851546934,1371,1371,1371,1371,0
20240214,153800,20851546934,1371,1371,1371,1371,0
20240214,153700,20851546934,1371,1371,1371,1371,0
20240214,153600,20851546934,1371,1371,1371,1371,0
20240214,153500,20851546934,1371,1371,1371,1371,0
20240214,153400,20851546934,1371,1371,1371,1371,0
20240214,153300,20851546934,1371,1371,1371,1371,84912
20240214,153200,20851546934,1371,1371,1371,1371,0
20240214,153100,20851546934,1371,1371,1371,1371,0
20240214,153000,20851546934,1371,1371,1371,1371,84912
20240214,152900,20735132582,1370,1370,1370,1370,0
20240214,152800,20735132582,1370,1370,1370,1370,0
20240214,152700,20735132582,1370,1370,1370,1370,0
20240214,152600,20735132582,1370,1370,1370,1370,0
20240214,152500,20735132582,1370,1370,1370,1370,0
20240214,152400,20735132582,1370,1370,1370,1370,0
20240214,152300,20735132582,1370,1370,1370,1370,0
20240214,152200,20735132582,1370,1370,1370,1370,0
20240214,152100,20735132582,1370,1370,1370,1370,0
20240214,152000,20735132582,1370,1370,1370,1370,0
20240214,151900,20735132582,1370,1367,1370,1367,26110
20240214,151800,20699413212,1368,1369,1369,1368,7571
20240214,151700,20689054500,1369,1367,1370,1367,6226
20240214,151600,20680531463,1368,1369,1369,1367,14814
20240214,151500,20660266685,1368,1368,1370,1368,8173
20240214,151400,20649081489,1369,1369,1370,1368,7892
20240214,151300,20638281363,1370,1370,1370,1368,14165
20240214,151200,20618897901,1369,1370,1371,1369,2936
20240214,151100,20614875136,1370,1371,1371,1370,6117
20240214,151000,20606491973,1371,1371,1372,1370,9719
20240214,150900,20593171046,1372,1371,1373,1371,16376
20240214,150800,20570704550,1371,1370,1371,1368,10526
20240214,150700,20556291385,1368,1368,1368,1367,4910
20240214,150600,20549577212,1368,1367,1370,1366,8265
20240214,150500,20538279898,1367,1368,1368,1366,32980
20240214,150400,20493215306,1368,1368,1368,1367,4375
20240214,150300,20487232148,1367,1368,1369,1367,7014
20240214,150200,20477641919,1368,1368,1369,1368,2209
20240214,150100,20474619823,1368,1368,1368,1367,4961
20240214,150000,20467833285,1367,1369,1370,1366,27852
20240214,145900,20429759582,1370,1370,1370,1368,19251
20240214,145800,20403416011,1371,1369,1371,1368,11768
20240214,145700,20387298121,1370,1370,1371,1370,11784
20240214,145600,20371153720,1370,1373,1373,1370,7964
20240214,145500,20360220890,1373,1371,1373,1370,4672
20240214,145400,20353818540,1371,1373,1373,1371,4357
20240214,145300,20347840110,1373,1372,1373,1371,2908
20240214,145200,20343850652,1372,1370,1372,1370,1138
20240214,145100,20342291590,1370,1371,1373,1370,4602
20240214,145000,20335983741,1371,1369,1371,1369,24413
20240214,144900,20302556882,1369,1371,1371,1369,10453
20240214,144800,20288236053,1371,1372,1372,1371,2099
20240214,144700,20285356628,1372,1370,1372,1370,1561
20240214,144600,20283216949,1370,1370,1372,1370,3044
20240214,144500,20279046417,1370,1371,1373,1370,2057
20240214,144400,20276225414,1371,1372,1372,1371,3673
20240214,144300,20271187729,1372,1371,1372,1370,1948
20240214,144200,20268517940,1370,1371,1372,1370,7091
20240214,144100,20258796800,1372,1372,1373,1372,1863
20240214,144000,20256240763,1372,1376,1376,1371,17778
20240214,143900,20231805092,1376,1376,1378,1375,4514
20240214,143800,20225593767,1378,1378,1379,1376,15831
20240214,143700,20203782955,1379,1375,1379,1374,5621
20240214,143600,20196036844,1379,1370,1379,1370,28454
20240214,143500,20156889277,1371,1370,1371,1369,15598
20240214,143400,20135513155,1370,1369,1370,1369,3844
20240214,143300,20130250667,1370,1370,1370,1369,13925
20240214,143200,20111178915,1371,1371,1372,1370,8390
20240214,143100,20099679347,1371,1371,1372,1371,11225
20240214,143000,20084289766,1372,1371,1372,1371,3457
20240214,142900,20079550135,1372,1372,1373,1371,4054
20240214,142800,20073990070,1373,1373,1373,1372,12455
20240214,142700,20056900875,1372,1373,1373,1371,4129
20240214,142600,20051233676,1373,1371,1373,1371,2954
20240214,142500,20047183540,1371,1371,1373,1371,4648
20240214,142400,20040810248,1373,1372,1373,1371,5281
20240214,142300,20033565534,1372,1372,1373,1372,4834
20240214,142200,20026933284,1372,1372,1373,1371,2954
20240214,142100,20022880913,1372,1373,1373,1372,7485
20240214,142000,20012607735,1372,1372,1375,1371,11629
20240214,141900,19996660210,1375,1372,1375,1372,5275
20240214,141800,19989422904,1372,1375,1375,1372,10012
20240214,141700,19975683782,1376,1374,1376,1373,3894
20240214,141600,19970335062,1376,1376,1376,1374,2252
20240214,141500,19967240627,1375,1377,1378,1375,4868
20240214,141400,19960538341,1377,1377,1377,1376,8838
20240214,141300,19948369415,1376,1375,1377,1375,2596
20240214,141200,19944799596,1374,1373,1375,1372,9991
20240214,141100,19931082194,1374,1374,1374,1373,2458
20240214,141000,19927706334,1374,1373,1374,1373,2676
20240214,140900,19924031970,1373,1374,1375,1373,2626
20240214,140800,19920422796,1375,1377,1377,1375,428
20240214,140700,19919834294,1375,1378,1378,1373,2696
20240214,140600,19916128098,1378,1376,1378,1375,3977
20240214,140500,19910654511,1376,1375,1376,1374,10064
20240214,140400,19896818527,1375,1375,1376,1375,8457
20240214,140300,19885189262,1376,1377,1377,1375,12287
20240214,140200,19868288311,1376,1377,1379,1376,18280
20240214,140100,19843119631,1379,1375,1380,1373,28340
20240214,140000,19804082755,1374,1373,1376,1373,13831
20240214,135900,19785068565,1374,1372,1374,1372,11125
20240214,135800,19769798287,1373,1372,1373,1371,3730
20240214,135700,19764681692,1372,1372,1372,1371,1652
20240214,135600,19762416524,1372,1371,1372,1371,1135
20240214,135500,19760859895,1371,1371,1373,1371,2007
20240214,135400,19758107256,1371,1370,1372,1370,4447
20240214,135300,19752007373,1370,1369,1370,1369,2314
20240214,135200,19748838313,1369,1368,1370,1368,3444
20240214,135100,19744122677,1370,1368,1370,1368,8572
20240214,135000,19732390248,1368,1369,1371,1368,18719
20240214,134900,19706776399,1368,1370,1371,1368,11954
20240214,134800,19690407546,1370,1371,1371,1369,1924
20240214,134700,19687772698,1371,1371,1371,1369,9155
20240214,134600,19675230414,1371,1370,1371,1368,9815
20240214,134500,19661780691,1369,1369,1370,1367,20542
20240214,134400,19633664990,1369,1370,1370,1368,14833
20240214,134300,19613360188,1370,1370,1370,1369,7996
20240214,134200,19602406948,1370,1370,1370,1370,4398
20240214,134100,19596381688,1370,1371,1371,1370,1796
20240214,134000,19593921165,1371,1370,1372,1370,7378
20240214,133900,19583812675,1370,1371,1371,1369,9385
20240214,133800,19570953623,1368,1371,1371,1367,58614
20240214,133700,19490683209,1371,1371,1373,1370,10016
20240214,133600,19476950810,1371,1372,1373,1371,9534
20240214,133500,19463874147,1373,1373,1374,1372,4494
20240214,133400,19457705737,1372,1372,1375,1371,7587
20240214,133300,19447289505,1371,1374,1375,1371,38214
20240214,133200,19394864640,1375,1374,1375,1373,2371
20240214,133100,19391606229,1375,1373,1375,1373,2378
20240214,133000,19388337600,1374,1372,1375,1372,8297
20240214,132900,19376951035,1373,1373,1375,1372,13767
20240214,132800,19358050962,1374,1373,1377,1372,14910
20240214,132700,19337581114,1377,1375,1379,1373,19217
20240214,132600,19311145582,1376,1372,1376,1372,9529
20240214,132500,19298047299,1375,1379,1381,1372,46232
20240214,132400,19234457831,1379,1379,1383,1376,27746
20240214,132300,19196215070,1382,1384,1385,1376,32993
20240214,132200,19150669996,1380,1380,1387,1378,31424
20240214,132100,19107236307,1380,1377,1380,1373,16300
20240214,132000,19084820656,1376,1375,1377,1374,4616
20240214,131900,19078470278,1375,1375,1380,1373,18026
20240214,131800,19053688180,1374,1374,1375,1374,9620
20240214,131700,19040465199,1374,1377,1379,1374,29053
20240214,131600,19000498183,1377,1377,1378,1376,5509
20240214,131500,18992914792,1379,1376,1379,1376,10387
20240214,131400,18978614578,1376,1381,1381,1375,19684
20240214,131300,18951495079,1380,1378,1386,1378,19377
20240214,131200,18924673203,1380,1385,1386,1373,48031
20240214,131100,18858381943,1384,1388,1390,1384,62519
20240214,131000,18771676706,1388,1395,1395,1385,108910
20240214,130900,18620185785,1395,1381,1399,1380,388919
20240214,130800,18079214864,1381,1372,1381,1370,68255
20240214,130700,17985244643,1373,1372,1373,1370,12037
20240214,130600,17968746681,1370,1375,1375,1370,8786
20240214,130500,17956696354,1375,1375,1376,1375,4757
20240214,130400,17950154473,1375,1374,1376,1374,817
20240214,130300,17949031552,1374,1375,1375,1371,8186
20240214,130200,17937796090,1376,1376,1377,1374,4713
20240214,130100,17931312996,1375,1377,1377,1371,11521
20240214,130000,17915483354,1376,1370,1376,1370,11460
20240214,125900,17899737182,1369,1375,1375,1367,63060
20240214,125800,17813281621,1378,1379,1380,1375,6539
20240214,125700,17804273595,1379,1380,1380,1378,5448
20240214,125600,17796759914,1380,1378,1381,1377,17107
20240214,125500,17773159079,1379,1379,1379,1374,25052
20240214,125400,17738688571,1377,1379,1380,1377,5941
20240214,125300,17730496270,1378,1378,1379,1377,4867
20240214,125200,17723792510,1378,1381,1381,1377,9361
20240214,125100,17710883637,1378,1385,1385,1375,20700
20240214,125000,17682283330,1386,1385,1392,1384,167297
20240214,124900,17450032604,1385,1374,1385,1374,59062
20240214,124800,17368531114,1375,1370,1375,1370,5117
20240214,124700,17361502152,1370,1371,1373,1369,5764
20240214,124600,17353599738,1370,1371,1372,1369,16222
20240214,124500,17331362329,1371,1374,1374,1371,13774
20240214,124400,17312466963,1374,1375,1376,1374,3193
20240214,124300,17308076125,1375,1372,1378,1370,36591
20240214,124200,17257886337,1373,1379,1380,1372,22765
20240214,124100,17226563201,1378,1377,1383,1372,22140
20240214,124000,17196084615,1377,1383,1385,1370,86024
20240214,123900,17077679757,1383,1382,1399,1382,300539
20240214,123800,16659926983,1382,1365,1385,1365,102897
20240214,123700,16518522667,1365,1363,1365,1363,20768
20240214,123600,16490189610,1363,1362,1363,1362,656
20240214,123500,16489296127,1361,1361,1362,1361,1786
20240214,123400,16486865131,1362,1364,1365,1361,2857
20240214,123300,16482974423,1365,1362,1365,1361,2527
20240214,123200,16479530386,1363,1363,1364,1362,6017
20240214,123100,16471328550,1360,1359,1365,1359,2622
20240214,123000,16467757888,1360,1361,1361,1359,27191
20240214,122900,16430803957,1359,1363,1365,1359,14868
20240214,122800,16410575612,1363,1365,1365,1362,1826
20240214,122700,16408087158,1365,1365,1365,1364,783
20240214,122600,16407018743,1364,1366,1366,1364,1695
20240214,122500,16404706527,1366,1362,1367,1360,17306
20240214,122400,16381116340,1363,1362,1363,1360,8091
20240214,122300,16370105542,1363,1362,1363,1362,1837
20240214,122200,16367603539,1362,1361,1362,1361,4062
20240214,122100,16362071595,1361,1361,1362,1361,1261
20240214,122000,16360354129,1361,1362,1362,1361,1005
20240214,121900,16358986242,1361,1360,1362,1360,808
20240214,121800,16357886086,1361,1359,1361,1359,1966
20240214,121700,16355212859,1359,1362,1362,1359,17129
20240214,121600,16331917606,1363,1361,1364,1360,8848
20240214,121500,16319872825,1361,1361,1362,1360,5816
20240214,121400,16311962053,1361,1362,1362,1360,6421
20240214,121300,16303226047,1361,1361,1362,1360,13885
20240214,121200,16284338978,1361,1361,1362,1361,5601
20240214,121100,16276715230,1361,1362,1362,1361,13666
20240214,121000,16258115364,1362,1361,1362,1361,1277
20240214,120900,16256376247,1362,1364,1364,1361,4652
20240214,120800,16250041164,1364,1364,1364,1362,2643
20240214,120700,16246441359,1364,1363,1364,1361,1518
20240214,120600,16244373963,1364,1364,1364,1360,24714
20240214,120500,16210731416,1366,1366,1366,1363,4264
20240214,120400,16204910380,1366,1362,1366,1362,3622
20240214,120300,16199966527,1363,1362,1363,1360,33220
20240214,120200,16154766395,1362,1362,1364,1361,6423
20240214,120100,16146020089,1362,1363,1364,1361,9709
20240214,120000,16132802122,1363,1364,1364,1361,9941
20240214,115900,16119258480,1365,1368,1368,1364,1471
20240214,115800,16117249816,1368,1368,1368,1367,454
20240214,115700,16116628954,1369,1370,1371,1360,77564
20240214,115600,16010972496,1370,1370,1370,1369,6311
20240214,115500,16002329688,1370,1370,1370,1368,8002
20240214,115400,15991380352,1370,1370,1372,1370,10149
20240214,115300,15977471709,1369,1369,1370,1368,1593
20240214,115200,15975290572,1369,1367,1369,1367,4037
20240214,115100,15969768842,1367,1365,1367,1364,13940
20240214,115000,15950730980,1365,1367,1368,1365,3948
20240214,114900,15945339833,1368,1365,1369,1363,8168
20240214,114800,15934177573,1365,1362,1366,1362,7791
20240214,114700,15923557059,1362,1364,1368,1362,31858
20240214,114600,15880128114,1364,1367,1367,1363,40826
20240214,114500,15824413642,1367,1367,1368,1367,6304
20240214,114400,15815794368,1367,1367,1369,1366,15967
20240214,114300,15793955303,1367,1367,1369,1366,7470
20240214,114200,15783741757,1368,1369,1370,1367,20056
20240214,114100,15756295840,1370,1369,1370,1365,47039
20240214,114000,15691984416,1369,1374,1374,1369,8648
20240214,113900,15680140856,1374,1373,1374,1369,12748
20240214,113800,15662672775,1373,1371,1373,1369,80189
20240214,113700,15552808805,1371,1371,1372,1370,10249
20240214,113600,15538757102,1371,1372,1372,1370,24092
20240214,113500,15505717894,1371,1373,1373,1371,5606
20240214,113400,15498025877,1374,1373,1377,1371,26522
20240214,113300,15461636694,1372,1375,1377,1372,22792
20240214,113200,15430317308,1375,1377,1377,1375,11347
20240214,113100,15414713804,1375,1372,1375,1372,25836
20240214,113000,15379222836,1372,1375,1376,1372,33864
20240214,112900,15332693409,1376,1377,1378,1376,16569
20240214,112800,15309889700,1378,1377,1378,1376,4987
20240214,112700,15303023526,1378,1378,1379,1377,6301
20240214,112600,15294345040,1377,1377,1378,1377,13545
20240214,112500,15275691919,1377,1378,1379,1377,6688
20240214,112400,15266476020,1378,1378,1378,1376,10796
20240214,112300,15251605341,1378,1379,1380,1378,5622
20240214,112200,15243852601,1379,1379,1381,1379,8010
20240214,112100,15232802787,1380,1380,1381,1379,2880
20240214,112000,15228829087,1380,1378,1382,1378,6848
20240214,111900,15219385872,1378,1382,1383,1378,16542
20240214,111800,15196550330,1382,1384,1385,1382,17253
20240214,111700,15172666023,1384,1389,1390,1382,31512
20240214,111600,15129014088,1389,1378,1393,1377,124315
20240214,111500,14956614337,1377,1378,1378,1376,9715
20240214,111400,14943236176,1377,1375,1378,1375,5190
20240214,111300,14936094335,1375,1376,1376,1373,9563
20240214,111200,14922948440,1377,1375,1377,1375,9508
20240214,111100,14909866676,1376,1377,1378,1376,10590
20240214,111000,14895287536,1377,1379,1379,1375,10129
20240214,110900,14881336733,1379,1376,1380,1376,21067
20240214,110800,14852299466,1375,1370,1377,1370,24535
20240214,110700,14818621154,1369,1373,1374,1369,119209
20240214,110600,14655156674,1374,1373,1375,1373,20880
20240214,110500,14626477168,1374,1375,1375,1373,14954
20240214,110400,14605922732,1375,1372,1375,1372,21821
20240214,110300,14575952370,1373,1374,1376,1372,36244
20240214,110200,14526188493,1375,1375,1376,1373,20286
20240214,110100,14498310847,1375,1373,1379,1373,43306
20240214,110000,14438775614,1374,1380,1380,1373,55847
20240214,105900,14361951407,1377,1375,1380,1374,31396
20240214,105800,14318744987,1376,1374,1380,1373,48395
20240214,105700,14252206941,1373,1376,1379,1372,113777
20240214,105600,14095829206,1376,1387,1387,1375,168849
20240214,105500,13862652842,1388,1387,1393,1386,58759
20240214,105400,13780998142,1387,1384,1387,1382,43010
20240214,105300,13721482242,1385,1384,1386,1382,30445
20240214,105200,13679342001,1382,1385,1386,1382,57270
20240214,105100,13600090192,1382,1388,1389,1381,229779
20240214,105000,13281999251,1388,1390,1393,1386,65987
20240214,104900,13190417826,1390,1396,1397,1386,141545
20240214,104800,12993715318,1395,1402,1409,1394,80540
20240214,104700,12881103989,1402,1395,1413,1394,151879
20240214,104600,12667690222,1395,1402,1403,1390,92292
20240214,104500,12538870245,1402,1391,1403,1387,156826
20240214,104400,12320263464,1391,1395,1402,1390,151993
20240214,104300,12108326694,1394,1414,1418,1389,369443
20240214,104200,11590530330,1414,1432,1432,1408,447441
20240214,104100,10955436406,1431,1395,1436,1393,1180928
20240214,104000,9276174911,1393,1382,1398,1381,57438
20240214,103900,9196223725,1381,1396,1399,1380,122128
20240214,103800,9026094368,1394,1375,1404,1373,295576
20240214,103700,8614647449,1376,1388,1392,1375,270916
20240214,103600,8239885584,1388,1402,1410,1374,407810
20240214,103500,7671423816,1402,1410,1413,1398,354876
20240214,103400,7172875064,1410,1420,1421,1408,256655
20240214,103300,6809700366,1420,1420,1432,1410,578246
20240214,103200,5988015468,1420,1425,1432,1415,727986
20240214,103100,4951543971,1425,1435,1436,1401,1001570
20240214,103000,3526774653,1435,1389,1440,1379,1532638
20240214,102900,1363036637,1386,1326,1391,1326,491592
20240214,102800,695731261,1324,1324,1325,1324,4837
20240214,102700,689323138,1325,1324,1325,1322,401
20240214,102600,688792943,1324,1323,1324,1321,6596
20240214,102500,680076301,1324,1324,1324,1323,836
20240214,102400,678969743,1325,1325,1325,1324,1947
20240214,102300,676391544,1326,1326,1326,1325,7241
20240214,102200,666791773,1326,1324,1327,1324,28619
20240214,102100,628870786,1324,1315,1324,1315,48269
20240214,102000,565310847,1316,1316,1317,1316,2731
20240214,101900,561716819,1317,1319,1319,1317,3380
20240214,101800,557262821,1320,1319,1320,1319,2202
20240214,101700,554358102,1320,1319,1320,1319,4109
20240214,101600,548938324,1320,1320,1320,1319,1065
20240214,101500,547533524,1320,1319,1320,1319,6816
20240214,101400,538537131,1319,1318,1319,1318,501
20240214,101300,537876342,1319,1317,1319,1317,2208
20240214,101200,534968246,1317,1318,1318,1317,2903
20240214,101100,531143818,1318,1318,1318,1318,19
20240214,101000,531118776,1318,1314,1318,1313,7481
20240214,100900,521282938,1314,1313,1314,1313,417
20240214,100800,520735299,1314,1315,1315,1314,467
20240214,100700,520121512,1316,1315,1316,1315,1108
20240214,100600,518664382,1316,1316,1316,1316,0
20240214,100500,518664382,1316,1316,1316,1316,0
20240214,100400,518664382,1316,1315,1316,1312,1189
20240214,100300,517100561,1312,1311,1312,1311,3354
20240214,100200,512703276,1311,1312,1312,1310,6879
20240214,100100,503691708,1311,1314,1314,1311,10939
20240214,100000,489342551,1315,1313,1315,1312,3900
20240214,095900,484220303,1315,1313,1315,1313,912
20240214,095800,483022843,1313,1314,1315,1312,6573
20240214,095700,474388045,1312,1315,1315,1312,1588
20240214,095600,472300715,1315,1311,1316,1311,3053
20240214,095500,468289948,1311,1311,1312,1311,1159
20240214,095400,466770461,1311,1310,1311,1310,3953
20240214,095300,461588328,1311,1311,1311,1310,2585
20240214,095200,458201959,1311,1310,1311,1310,1277
20240214,095100,456528595,1311,1311,1311,1310,2088
20240214,095000,453791747,1311,1311,1311,1310,1160
20240214,094900,452272007,1311,1308,1311,1308,1411
20240214,094800,450424883,1308,1312,1312,1308,12210
20240214,094700,434439212,1311,1314,1314,1311,7565
20240214,094600,424509449,1314,1315,1315,1314,3055
20240214,094500,420495139,1315,1314,1315,1314,1082
20240214,094400,419073383,1314,1313,1317,1313,507
20240214,094300,418407670,1313,1315,1317,1313,7345
20240214,094200,408756958,1315,1318,1318,1314,1182
20240214,094100,407203433,1318,1316,1318,1316,2287
20240214,094000,404193655,1319,1319,1319,1317,6052
20240214,093900,396218888,1319,1319,1319,1319,1887
20240214,093800,393729935,1319,1319,1319,1319,2412
20240214,093700,390548507,1317,1316,1317,1315,9090
20240214,093600,378588055,1314,1315,1316,1314,4113
20240214,093500,373179385,1316,1315,1317,1315,2818
20240214,093400,369473639,1315,1313,1315,1313,1937
20240214,093300,366928821,1313,1314,1315,1313,1990
20240214,093200,364313523,1317,1315,1317,1314,2814
20240214,093100,360613860,1315,1316,1316,1312,8550
20240214,093000,349365202,1314,1316,1317,1314,5650
20240214,092900,341932858,1316,1317,1317,1316,628
20240214,092800,341106276,1317,1311,1317,1311,734
20240214,092700,340139856,1318,1318,1319,1311,6363
20240214,092600,331754686,1315,1319,1320,1315,8385
20240214,092500,320692636,1318,1315,1318,1302,41458
20240214,092400,266487276,1318,1320,1322,1315,11409
20240214,092300,251435435,1320,1314,1320,1314,7691
20240214,092200,241309267,1316,1312,1316,1310,21561
20240214,092100,213040629,1312,1312,1313,1312,870
20240214,092000,211899060,1312,1313,1313,1312,1370
20240214,091900,210101610,1312,1312,1313,1312,1572
20240214,091800,208039084,1312,1313,1313,1312,1749
20240214,091700,205744354,1312,1315,1315,1312,1043
20240214,091600,204373779,1315,1316,1316,1312,4789
20240214,091500,198084012,1314,1316,1316,1314,229
20240214,091400,197782907,1313,1317,1317,1313,7382
20240214,091300,188082755,1318,1318,1318,1313,1542
20240214,091200,186054990,1315,1312,1318,1311,8052
20240214,091100,175485417,1312,1311,1314,1311,1007
20240214,091000,174163885,1310,1312,1313,1310,18704
20240214,090900,149640470,1311,1314,1314,1310,6958
20240214,090800,140519012,1315,1315,1315,1311,3901
20240214,090700,135391553,1311,1317,1317,1311,12079
20240214,090600,119526622,1318,1322,1322,1318,348
20240214,090500,119067450,1322,1320,1324,1318,6442
20240214,090400,110557013,1318,1318,1324,1318,21105
20240214,090300,82733589,1320,1323,1325,1320,7190
20240214,090200,73223209,1323,1319,1325,1318,6733
20240214,090100,64339574,1319,1311,1319,1306,6496
20240214,090000,55822399,1312,1330,1330,1312,41929