stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,213200,2995702458,1333,1333,1333,1333,37762
20240215,213100,2995702458,1333,1333,1333,1333,0
20240215,213000,2995702458,1333,1333,1333,1333,0
20240215,212900,2995702458,1333,1333,1333,1333,0
20240215,212800,2995702458,1333,1333,1333,1333,0
20240215,212700,2995702458,1333,1333,1333,1333,0
20240215,212600,2995702458,1333,1333,1333,1333,0
20240215,212500,2995702458,1333,1333,1333,1333,0
20240215,212400,2995702458,1333,1333,1333,1333,0
20240215,212300,2995702458,1333,1333,1333,1333,0
20240215,212200,2995702458,1333,1333,1333,1333,0
20240215,212100,2995702458,1333,1333,1333,1333,0
20240215,212000,2995702458,1333,1333,1333,1333,0
20240215,211900,2995702458,1333,1333,1333,1333,0
20240215,211800,2995702458,1333,1333,1333,1333,0
20240215,211700,2995702458,1333,1333,1333,1333,0
20240215,211600,2995702458,1333,1333,1333,1333,0
20240215,211500,2995702458,1333,1333,1333,1333,0
20240215,211400,2995702458,1333,1333,1333,1333,0
20240215,211300,2995702458,1333,1333,1333,1333,0
20240215,211200,2995702458,1333,1333,1333,1333,0
20240215,211100,2995702458,1333,1333,1333,1333,0
20240215,211000,2995702458,1333,1333,1333,1333,0
20240215,210900,2995702458,1333,1333,1333,1333,0
20240215,210800,2995702458,1333,1333,1333,1333,0
20240215,210700,2995702458,1333,1333,1333,1333,0
20240215,210600,2995702458,1333,1333,1333,1333,0
20240215,210500,2995702458,1333,1333,1333,1333,0
20240215,210400,2995702458,1333,1333,1333,1333,0
20240215,210300,2995702458,1333,1333,1333,1333,0
20240215,210200,2995702458,1333,1333,1333,1333,37762
20240215,210100,2995702458,1333,1333,1333,1333,0
20240215,210000,2995702458,1333,1333,1333,1333,0
20240215,205900,2995702458,1333,1333,1333,1333,0
20240215,205800,2995702458,1333,1333,1333,1333,0
20240215,205700,2995702458,1333,1333,1333,1333,0
20240215,205600,2995702458,1333,1333,1333,1333,0
20240215,205500,2995702458,1333,1333,1333,1333,0
20240215,205400,2995702458,1333,1333,1333,1333,0
20240215,205300,2995702458,1333,1333,1333,1333,0
20240215,205200,2995702458,1333,1333,1333,1333,0
20240215,205100,2995702458,1333,1333,1333,1333,0
20240215,205000,2995702458,1333,1333,1333,1333,0
20240215,204900,2995702458,1333,1333,1333,1333,0
20240215,204800,2995702458,1333,1333,1333,1333,0
20240215,204700,2995702458,1333,1333,1333,1333,0
20240215,204600,2995702458,1333,1333,1333,1333,0
20240215,204500,2995702458,1333,1333,1333,1333,0
20240215,204400,2995702458,1333,1333,1333,1333,0
20240215,204300,2995702458,1333,1333,1333,1333,0
20240215,204200,2995702458,1333,1333,1333,1333,0
20240215,204100,2995702458,1333,1333,1333,1333,0
20240215,204000,2995702458,1333,1333,1333,1333,0
20240215,203900,2995702458,1333,1333,1333,1333,0
20240215,203800,2995702458,1333,1333,1333,1333,0
20240215,203700,2995702458,1333,1333,1333,1333,0
20240215,203600,2995702458,1333,1333,1333,1333,0
20240215,203500,2995702458,1333,1333,1333,1333,0
20240215,203400,2995702458,1333,1333,1333,1333,0
20240215,203300,2995702458,1333,1333,1333,1333,0
20240215,203200,2995702458,1333,1333,1333,1333,37762
20240215,203100,2995702458,1333,1333,1333,1333,0
20240215,203000,2995702458,1333,1333,1333,1333,0
20240215,202900,2995702458,1333,1333,1333,1333,0
20240215,202800,2995702458,1333,1333,1333,1333,0
20240215,202700,2995702458,1333,1333,1333,1333,0
20240215,202600,2995702458,1333,1333,1333,1333,0
20240215,202500,2995702458,1333,1333,1333,1333,0
20240215,202400,2995702458,1333,1333,1333,1333,0
20240215,202300,2995702458,1333,1333,1333,1333,0
20240215,202200,2995702458,1333,1333,1333,1333,0
20240215,202100,2995702458,1333,1333,1333,1333,0
20240215,202000,2995702458,1333,1333,1333,1333,0
20240215,201900,2995702458,1333,1333,1333,1333,0
20240215,201800,2995702458,1333,1333,1333,1333,0
20240215,201700,2995702458,1333,1333,1333,1333,0
20240215,201600,2995702458,1333,1333,1333,1333,0
20240215,201500,2995702458,1333,1333,1333,1333,0
20240215,201400,2995702458,1333,1333,1333,1333,0
20240215,201300,2995702458,1333,1333,1333,1333,0
20240215,201200,2995702458,1333,1333,1333,1333,0
20240215,201100,2995702458,1333,1333,1333,1333,0
20240215,201000,2995702458,1333,1333,1333,1333,0
20240215,200900,2995702458,1333,1333,1333,1333,0
20240215,200800,2995702458,1333,1333,1333,1333,0
20240215,200700,2995702458,1333,1333,1333,1333,0
20240215,200600,2995702458,1333,1333,1333,1333,0
20240215,200500,2995702458,1333,1333,1333,1333,0
20240215,200400,2995702458,1333,1333,1333,1333,0
20240215,200300,2995702458,1333,1333,1333,1333,0
20240215,200200,2995702458,1333,1333,1333,1333,37762
20240215,200100,2995702458,1333,1333,1333,1333,0
20240215,200000,2995702458,1333,1333,1333,1333,0
20240215,195900,2995702458,1333,1333,1333,1333,0
20240215,195800,2995702458,1333,1333,1333,1333,0
20240215,195700,2995702458,1333,1333,1333,1333,0
20240215,195600,2995702458,1333,1333,1333,1333,0
20240215,195500,2995702458,1333,1333,1333,1333,0
20240215,195400,2995702458,1333,1333,1333,1333,0
20240215,195300,2995702458,1333,1333,1333,1333,0
20240215,195200,2995702458,1333,1333,1333,1333,0
20240215,195100,2995702458,1333,1333,1333,1333,0
20240215,195000,2995702458,1333,1333,1333,1333,0
20240215,194900,2995702458,1333,1333,1333,1333,0
20240215,194800,2995702458,1333,1333,1333,1333,0
20240215,194700,2995702458,1333,1333,1333,1333,0
20240215,194600,2995702458,1333,1333,1333,1333,0
20240215,194500,2995702458,1333,1333,1333,1333,0
20240215,194400,2995702458,1333,1333,1333,1333,0
20240215,194300,2995702458,1333,1333,1333,1333,0
20240215,194200,2995702458,1333,1333,1333,1333,0
20240215,194100,2995702458,1333,1333,1333,1333,0
20240215,194000,2995702458,1333,1333,1333,1333,0
20240215,193900,2995702458,1333,1333,1333,1333,0
20240215,193800,2995702458,1333,1333,1333,1333,0
20240215,193700,2995702458,1333,1333,1333,1333,0
20240215,193600,2995702458,1333,1333,1333,1333,0
20240215,193500,2995702458,1333,1333,1333,1333,0
20240215,193400,2995702458,1333,1333,1333,1333,0
20240215,193300,2995702458,1333,1333,1333,1333,0
20240215,193200,2995702458,1333,1333,1333,1333,37762
20240215,193100,2995702458,1333,1333,1333,1333,0
20240215,193000,2995702458,1333,1333,1333,1333,0
20240215,192900,2995702458,1333,1333,1333,1333,0
20240215,192800,2995702458,1333,1333,1333,1333,0
20240215,192700,2995702458,1333,1333,1333,1333,0
20240215,192600,2995702458,1333,1333,1333,1333,0
20240215,192500,2995702458,1333,1333,1333,1333,0
20240215,192400,2995702458,1333,1333,1333,1333,0
20240215,192300,2995702458,1333,1333,1333,1333,0
20240215,192200,2995702458,1333,1333,1333,1333,0
20240215,192100,2995702458,1333,1333,1333,1333,0
20240215,192000,2995702458,1333,1333,1333,1333,0
20240215,191900,2995702458,1333,1333,1333,1333,0
20240215,191800,2995702458,1333,1333,1333,1333,0
20240215,191700,2995702458,1333,1333,1333,1333,0
20240215,191600,2995702458,1333,1333,1333,1333,0
20240215,191500,2995702458,1333,1333,1333,1333,0
20240215,191400,2995702458,1333,1333,1333,1333,0
20240215,191300,2995702458,1333,1333,1333,1333,0
20240215,191200,2995702458,1333,1333,1333,1333,0
20240215,191100,2995702458,1333,1333,1333,1333,0
20240215,191000,2995702458,1333,1333,1333,1333,0
20240215,190900,2995702458,1333,1333,1333,1333,0
20240215,190800,2995702458,1333,1333,1333,1333,0
20240215,190700,2995702458,1333,1333,1333,1333,0
20240215,190600,2995702458,1333,1333,1333,1333,0
20240215,190500,2995702458,1333,1333,1333,1333,0
20240215,190400,2995702458,1333,1333,1333,1333,0
20240215,190300,2995702458,1333,1333,1333,1333,0
20240215,190200,2995702458,1333,1333,1333,1333,37762
20240215,190100,2995702458,1333,1333,1333,1333,0
20240215,190000,2995702458,1333,1333,1333,1333,0
20240215,185900,2995702458,1333,1333,1333,1333,0
20240215,185800,2995702458,1333,1333,1333,1333,0
20240215,185700,2995702458,1333,1333,1333,1333,0
20240215,185600,2995702458,1333,1333,1333,1333,0
20240215,185500,2995702458,1333,1333,1333,1333,0
20240215,185400,2995702458,1333,1333,1333,1333,0
20240215,185300,2995702458,1333,1333,1333,1333,0
20240215,185200,2995702458,1333,1333,1333,1333,0
20240215,185100,2995702458,1333,1333,1333,1333,0
20240215,185000,2995702458,1333,1333,1333,1333,0
20240215,184900,2995702458,1333,1333,1333,1333,0
20240215,184800,2995702458,1333,1333,1333,1333,0
20240215,184700,2995702458,1333,1333,1333,1333,0
20240215,184600,2995702458,1333,1333,1333,1333,0
20240215,184500,2995702458,1333,1333,1333,1333,0
20240215,184400,2995702458,1333,1333,1333,1333,0
20240215,184300,2995702458,1333,1333,1333,1333,0
20240215,184200,2995702458,1333,1333,1333,1333,0
20240215,184100,2995702458,1333,1333,1333,1333,0
20240215,184000,2995702458,1333,1333,1333,1333,0
20240215,183900,2995702458,1333,1333,1333,1333,0
20240215,183800,2995702458,1333,1333,1333,1333,0
20240215,183700,2995702458,1333,1333,1333,1333,0
20240215,183600,2995702458,1333,1333,1333,1333,0
20240215,183500,2995702458,1333,1333,1333,1333,0
20240215,183400,2995702458,1333,1333,1333,1333,0
20240215,183300,2995702458,1333,1333,1333,1333,0
20240215,183200,2995702458,1333,1333,1333,1333,37762
20240215,183100,2995702458,1333,1333,1333,1333,0
20240215,183000,2995702458,1333,1333,1333,1333,0
20240215,182900,2995702458,1333,1333,1333,1333,0
20240215,182800,2995702458,1333,1333,1333,1333,0
20240215,182700,2995702458,1333,1333,1333,1333,0
20240215,182600,2995702458,1333,1333,1333,1333,0
20240215,182500,2995702458,1333,1333,1333,1333,0
20240215,182400,2995702458,1333,1333,1333,1333,0
20240215,182300,2995702458,1333,1333,1333,1333,0
20240215,182200,2995702458,1333,1333,1333,1333,0
20240215,182100,2995702458,1333,1333,1333,1333,0
20240215,182000,2995702458,1333,1333,1333,1333,0
20240215,181900,2995702458,1333,1333,1333,1333,0
20240215,181800,2995702458,1333,1333,1333,1333,0
20240215,181700,2995702458,1333,1333,1333,1333,0
20240215,181600,2995702458,1333,1333,1333,1333,0
20240215,181500,2995702458,1333,1333,1333,1333,0
20240215,181400,2995702458,1333,1333,1333,1333,0
20240215,181300,2995702458,1333,1333,1333,1333,0
20240215,181200,2995702458,1333,1333,1333,1333,0
20240215,181100,2995702458,1333,1333,1333,1333,0
20240215,181000,2995702458,1333,1333,1333,1333,0
20240215,180900,2995702458,1333,1333,1333,1333,0
20240215,180800,2995702458,1333,1333,1333,1333,0
20240215,180700,2995702458,1333,1333,1333,1333,0
20240215,180600,2995702458,1333,1333,1333,1333,0
20240215,180500,2995702458,1333,1333,1333,1333,0
20240215,180400,2995702458,1333,1333,1333,1333,0
20240215,180300,2995702458,1333,1333,1333,1333,0
20240215,180200,2995702458,1333,1333,1333,1333,37762
20240215,180100,2995702458,1333,1333,1333,1333,0
20240215,180000,2995702458,1333,1333,1333,1333,0
20240215,175900,2995702458,1333,1333,1333,1333,0
20240215,175800,2995702458,1333,1333,1333,1333,0
20240215,175700,2995702458,1333,1333,1333,1333,0
20240215,175600,2995702458,1333,1333,1333,1333,0
20240215,175500,2995702458,1333,1333,1333,1333,0
20240215,175400,2995702458,1333,1333,1333,1333,0
20240215,175300,2995702458,1333,1333,1333,1333,0
20240215,175200,2995702458,1333,1333,1333,1333,0
20240215,175100,2995702458,1333,1333,1333,1333,0
20240215,175000,2995702458,1333,1333,1333,1333,0
20240215,174900,2995702458,1333,1333,1333,1333,0
20240215,174800,2995702458,1333,1333,1333,1333,0
20240215,174700,2995702458,1333,1333,1333,1333,0
20240215,174600,2995702458,1333,1333,1333,1333,0
20240215,174500,2995702458,1333,1333,1333,1333,0
20240215,174400,2995702458,1333,1333,1333,1333,0
20240215,174300,2995702458,1333,1333,1333,1333,0
20240215,174200,2995702458,1333,1333,1333,1333,0
20240215,174100,2995702458,1333,1333,1333,1333,0
20240215,174000,2995702458,1333,1333,1333,1333,0
20240215,173900,2995702458,1333,1333,1333,1333,0
20240215,173800,2995702458,1333,1333,1333,1333,0
20240215,173700,2995702458,1333,1333,1333,1333,0
20240215,173600,2995702458,1333,1333,1333,1333,0
20240215,173500,2995702458,1333,1333,1333,1333,0
20240215,173400,2995702458,1333,1333,1333,1333,0
20240215,173300,2995702458,1333,1333,1333,1333,0
20240215,173200,2995702458,1333,1333,1333,1333,37762
20240215,173100,2995702458,1333,1333,1333,1333,0
20240215,173000,2995702458,1333,1333,1333,1333,0
20240215,172900,2995702458,1333,1333,1333,1333,0
20240215,172800,2995702458,1333,1333,1333,1333,0
20240215,172700,2995702458,1333,1333,1333,1333,0
20240215,172600,2995702458,1333,1333,1333,1333,0
20240215,172500,2995702458,1333,1333,1333,1333,0
20240215,172400,2995702458,1333,1333,1333,1333,0
20240215,172300,2995702458,1333,1333,1333,1333,0
20240215,172200,2995702458,1333,1333,1333,1333,0
20240215,172100,2995702458,1333,1333,1333,1333,0
20240215,172000,2995702458,1333,1333,1333,1333,0
20240215,171900,2995702458,1333,1333,1333,1333,0
20240215,171800,2995702458,1333,1333,1333,1333,0
20240215,171700,2995702458,1333,1333,1333,1333,0
20240215,171600,2995702458,1333,1333,1333,1333,0
20240215,171500,2995702458,1333,1333,1333,1333,0
20240215,171400,2995702458,1333,1333,1333,1333,0
20240215,171300,2995702458,1333,1333,1333,1333,0
20240215,171200,2995702458,1333,1333,1333,1333,0
20240215,171100,2995702458,1333,1333,1333,1333,0
20240215,171000,2995702458,1333,1333,1333,1333,0
20240215,170900,2995702458,1333,1333,1333,1333,0
20240215,170800,2995702458,1333,1333,1333,1333,0
20240215,170700,2995702458,1333,1333,1333,1333,0
20240215,170600,2995702458,1333,1333,1333,1333,0
20240215,170500,2995702458,1333,1333,1333,1333,0
20240215,170400,2995702458,1333,1333,1333,1333,0
20240215,170300,2995702458,1333,1333,1333,1333,0
20240215,170200,2995702458,1333,1333,1333,1333,37762
20240215,170100,2995702458,1333,1333,1333,1333,0
20240215,170000,2995702458,1333,1333,1333,1333,0
20240215,165900,2995702458,1333,1333,1333,1333,0
20240215,165800,2995702458,1333,1333,1333,1333,0
20240215,165700,2995702458,1333,1333,1333,1333,0
20240215,165600,2995702458,1333,1333,1333,1333,0
20240215,165500,2995702458,1333,1333,1333,1333,0
20240215,165400,2995702458,1333,1333,1333,1333,0
20240215,165300,2995702458,1333,1333,1333,1333,0
20240215,165200,2995702458,1333,1333,1333,1333,0
20240215,165100,2995702458,1333,1333,1333,1333,0
20240215,165000,2995702458,1333,1333,1333,1333,0
20240215,164900,2995702458,1333,1333,1333,1333,0
20240215,164800,2995702458,1333,1333,1333,1333,0
20240215,164700,2995702458,1333,1333,1333,1333,0
20240215,164600,2995702458,1333,1333,1333,1333,0
20240215,164500,2995702458,1333,1333,1333,1333,0
20240215,164400,2995702458,1333,1333,1333,1333,0
20240215,164300,2995702458,1333,1333,1333,1333,0
20240215,164200,2995702458,1333,1333,1333,1333,0
20240215,164100,2995702458,1333,1333,1333,1333,0
20240215,164000,2995702458,1333,1333,1333,1333,0
20240215,163900,2995702458,1333,1333,1333,1333,0
20240215,163800,2995702458,1333,1333,1333,1333,0
20240215,163700,2995702458,1333,1333,1333,1333,0
20240215,163600,2995702458,1333,1333,1333,1333,0
20240215,163500,2995702458,1333,1333,1333,1333,0
20240215,163400,2995702458,1333,1333,1333,1333,0
20240215,163300,2995702458,1333,1333,1333,1333,0
20240215,163200,2995702458,1333,1333,1333,1333,37762
20240215,163100,2995702458,1333,1333,1333,1333,0
20240215,163000,2995702458,1333,1333,1333,1333,0
20240215,162900,2995702458,1333,1333,1333,1333,0
20240215,162800,2995702458,1333,1333,1333,1333,0
20240215,162700,2995702458,1333,1333,1333,1333,0
20240215,162600,2995702458,1333,1333,1333,1333,0
20240215,162500,2995702458,1333,1333,1333,1333,0
20240215,162400,2995702458,1333,1333,1333,1333,0
20240215,162300,2995702458,1333,1333,1333,1333,0
20240215,162200,2995702458,1333,1333,1333,1333,0
20240215,162100,2995702458,1333,1333,1333,1333,0
20240215,162000,2995702458,1333,1333,1333,1333,0
20240215,161900,2995702458,1333,1333,1333,1333,0
20240215,161800,2995702458,1333,1333,1333,1333,0
20240215,161700,2995702458,1333,1333,1333,1333,0
20240215,161600,2995702458,1333,1333,1333,1333,0
20240215,161500,2995702458,1333,1333,1333,1333,0
20240215,161400,2995702458,1333,1333,1333,1333,0
20240215,161300,2995702458,1333,1333,1333,1333,0
20240215,161200,2995702458,1333,1333,1333,1333,0
20240215,161100,2995702458,1333,1333,1333,1333,0
20240215,161000,2995702458,1333,1333,1333,1333,0
20240215,160900,2995702458,1333,1333,1333,1333,0
20240215,160800,2995702458,1333,1333,1333,1333,0
20240215,160700,2995702458,1333,1333,1333,1333,0
20240215,160600,2995702458,1333,1333,1333,1333,0
20240215,160500,2995702458,1333,1333,1333,1333,0
20240215,160400,2995702458,1333,1333,1333,1333,0
20240215,160300,2995702458,1333,1333,1333,1333,0
20240215,160200,2995702458,1333,1333,1333,1333,37762
20240215,160100,2995702458,1333,1333,1333,1333,0
20240215,160000,2995702458,1333,1333,1333,1333,0
20240215,155900,2995702458,1333,1333,1333,1333,0
20240215,155800,2995702458,1333,1333,1333,1333,0
20240215,155700,2995702458,1333,1333,1333,1333,0
20240215,155600,2995702458,1333,1333,1333,1333,0
20240215,155500,2995702458,1333,1333,1333,1333,0
20240215,155400,2995702458,1333,1333,1333,1333,0
20240215,155300,2995702458,1333,1333,1333,1333,0
20240215,155200,2995702458,1333,1333,1333,1333,0
20240215,155100,2995702458,1333,1333,1333,1333,0
20240215,155000,2995702458,1333,1333,1333,1333,0
20240215,154900,2995702458,1333,1333,1333,1333,0
20240215,154800,2995702458,1333,1333,1333,1333,0
20240215,154700,2995702458,1333,1333,1333,1333,0
20240215,154600,2995702458,1333,1333,1333,1333,0
20240215,154500,2995702458,1333,1333,1333,1333,0
20240215,154400,2995702458,1333,1333,1333,1333,0
20240215,154300,2995702458,1333,1333,1333,1333,0
20240215,154200,2995702458,1333,1333,1333,1333,0
20240215,154100,2995702458,1333,1333,1333,1333,0
20240215,154000,2995702458,1333,1333,1333,1333,0
20240215,153900,2995702458,1333,1333,1333,1333,0
20240215,153800,2995702458,1333,1333,1333,1333,0
20240215,153700,2995702458,1333,1333,1333,1333,0
20240215,153600,2995702458,1333,1333,1333,1333,0
20240215,153500,2995702458,1333,1333,1333,1333,0
20240215,153400,2995702458,1333,1333,1333,1333,0
20240215,153300,2995702458,1333,1333,1333,1333,0
20240215,153200,2995702458,1333,1333,1333,1333,37762
20240215,153100,2995702458,1333,1333,1333,1333,0
20240215,153000,2995702458,1333,1333,1333,1333,37762
20240215,152900,2945365712,1335,1335,1335,1335,0
20240215,152800,2945365712,1335,1335,1335,1335,0
20240215,152700,2945365712,1335,1335,1335,1335,0
20240215,152600,2945365712,1335,1335,1335,1335,0
20240215,152500,2945365712,1335,1335,1335,1335,0
20240215,152400,2945365712,1335,1335,1335,1335,0
20240215,152300,2945365712,1335,1335,1335,1335,0
20240215,152200,2945365712,1335,1335,1335,1335,0
20240215,152100,2945365712,1335,1335,1335,1335,0
20240215,152000,2945365712,1335,1335,1335,1335,0
20240215,151900,2945365712,1335,1335,1336,1334,1758
20240215,151800,2943019443,1335,1334,1336,1334,496
20240215,151700,2942357651,1336,1337,1337,1334,4152
20240215,151600,2936812392,1337,1336,1337,1336,4627
20240215,151500,2930630330,1336,1335,1336,1334,11167
20240215,151400,2915723785,1335,1336,1336,1335,8628
20240215,151300,2904204391,1336,1335,1336,1334,1261
20240215,151200,2902521075,1336,1336,1336,1334,3334
20240215,151100,2898067081,1336,1335,1336,1334,936
20240215,151000,2896818232,1336,1335,1336,1334,7470
20240215,150900,2886845265,1336,1335,1336,1334,1374
20240215,150800,2885010976,1335,1335,1335,1334,2532
20240215,150700,2881630774,1335,1334,1335,1334,6727
20240215,150600,2872656578,1335,1335,1336,1334,3671
20240215,150500,2867756367,1336,1336,1336,1335,333
20240215,150400,2867311790,1336,1334,1336,1334,2495
20240215,150300,2863981510,1334,1334,1334,1334,4168
20240215,150200,2858421398,1333,1333,1334,1333,1290
20240215,150100,2856701474,1334,1333,1334,1332,7129
20240215,150000,2847203512,1333,1334,1334,1332,1971
20240215,145900,2844577280,1334,1333,1334,1333,1299
20240215,145800,2842845478,1333,1334,1334,1332,4040
20240215,145700,2837459659,1333,1334,1334,1333,2852
20240215,145600,2833657530,1333,1333,1334,1333,5426
20240215,145500,2826423912,1334,1334,1334,1333,1320
20240215,145400,2824663390,1334,1334,1334,1333,1032
20240215,145300,2823287069,1333,1334,1334,1333,6787
20240215,145200,2814238317,1334,1335,1335,1333,12616
20240215,145100,2797419868,1335,1334,1335,1334,1129
20240215,145000,2795913780,1335,1333,1335,1333,2352
20240215,144900,2792776232,1334,1335,1335,1333,6145
20240215,144800,2784584356,1335,1336,1336,1334,3644
20240215,144700,2779721746,1334,1334,1334,1333,6507
20240215,144600,2771044913,1334,1334,1335,1333,17979
20240215,144500,2747063051,1334,1335,1335,1334,16001
20240215,144400,2725711918,1335,1335,1335,1335,3085
20240215,144300,2721593443,1335,1336,1336,1335,457
20240215,144200,2720983296,1336,1335,1337,1334,5051
20240215,144100,2714242314,1336,1338,1338,1334,9141
20240215,144000,2702037593,1338,1335,1338,1335,10394
20240215,143900,2688153451,1336,1336,1338,1336,2723
20240215,143800,2684515521,1336,1338,1338,1336,36109
20240215,143700,2636248977,1339,1338,1339,1338,1376
20240215,143600,2634407828,1339,1339,1340,1338,4898
20240215,143500,2627849410,1339,1339,1340,1339,4172
20240215,143400,2622262705,1339,1340,1341,1339,2050
20240215,143300,2619515506,1341,1341,1341,1340,232
20240215,143200,2619204395,1340,1340,1340,1340,457
20240215,143100,2618592015,1341,1341,1341,1340,809
20240215,143000,2617507148,1340,1340,1341,1340,1518
20240215,142900,2615473027,1340,1340,1340,1340,1632
20240215,142800,2613286147,1341,1340,1341,1340,746
20240215,142700,2612286399,1340,1341,1341,1340,623
20240215,142600,2611451575,1340,1340,1341,1340,421
20240215,142500,2610887434,1340,1340,1341,1340,45
20240215,142400,2610827095,1341,1339,1341,1339,2066
20240215,142300,2608059452,1339,1338,1339,1338,4057
20240215,142200,2602627132,1339,1339,1340,1339,341
20240215,142100,2602170519,1339,1339,1340,1339,3
20240215,142000,2602166501,1340,1338,1340,1338,1977
20240215,141900,2599520416,1339,1338,1339,1338,533
20240215,141800,2598807228,1338,1339,1339,1338,1702
20240215,141700,2596529451,1338,1339,1339,1338,2386
20240215,141600,2593336351,1339,1340,1340,1339,2199
20240215,141500,2590390982,1339,1339,1339,1339,126
20240215,141400,2590222268,1339,1339,1339,1339,2
20240215,141300,2590219590,1339,1340,1340,1339,15
20240215,141200,2590199502,1339,1340,1340,1338,1444
20240215,141100,2588266116,1340,1339,1340,1339,78
20240215,141000,2588161673,1339,1340,1340,1339,58
20240215,140900,2588083954,1339,1339,1340,1338,4832
20240215,140800,2581614203,1339,1340,1340,1339,102
20240215,140700,2581477524,1339,1340,1340,1338,2035
20240215,140600,2578754503,1338,1341,1341,1338,5011
20240215,140500,2572046697,1341,1341,1342,1341,1003
20240215,140400,2570701673,1341,1342,1342,1341,1032
20240215,140300,2569316861,1341,1340,1341,1340,7660
20240215,140200,2559049474,1341,1340,1341,1340,85
20240215,140100,2558935565,1340,1340,1341,1340,46
20240215,140000,2558873924,1339,1340,1340,1337,4808
20240215,135900,2552442681,1341,1338,1341,1338,1047
20240215,135800,2551040449,1338,1339,1340,1338,1112
20240215,135700,2549550570,1340,1340,1340,1340,4000
20240215,135600,2544190570,1340,1338,1341,1338,13066
20240215,135500,2526678937,1338,1338,1338,1338,3425
20240215,135400,2522096287,1338,1338,1338,1338,6334
20240215,135300,2513621395,1338,1340,1340,1338,2833
20240215,135200,2509830297,1340,1339,1340,1339,30
20240215,135100,2509790098,1338,1338,1341,1337,1778
20240215,135000,2507407459,1337,1341,1342,1337,39419
20240215,134900,2454644445,1341,1342,1342,1341,3192
20240215,134800,2450363925,1342,1342,1342,1342,243
20240215,134700,2450037819,1342,1342,1343,1341,2562
20240215,134600,2446600447,1342,1343,1343,1342,2785
20240215,134500,2442861227,1344,1345,1345,1343,299
20240215,134400,2442459496,1345,1344,1345,1343,3294
20240215,134300,2438032499,1345,1343,1345,1343,1547
20240215,134200,2435953467,1344,1342,1344,1342,3196
20240215,134100,2431662729,1343,1342,1343,1342,547
20240215,134000,2430928132,1343,1342,1343,1342,27
20240215,133900,2430891891,1344,1342,1344,1342,112
20240215,133800,2430741582,1342,1342,1342,1342,458
20240215,133700,2430126946,1342,1342,1344,1342,2523
20240215,133600,2426739393,1342,1341,1342,1341,794
20240215,133500,2425673976,1341,1341,1341,1341,3442
20240215,133400,2421058254,1341,1342,1342,1341,138
20240215,133300,2420873086,1342,1341,1342,1341,2443
20240215,133200,2417595583,1342,1342,1342,1342,522
20240215,133100,2416895059,1341,1341,1341,1341,2542
20240215,133000,2413486237,1340,1339,1340,1339,2363
20240215,132900,2410320818,1338,1340,1340,1338,38
20240215,132800,2410269964,1340,1339,1340,1336,5884
20240215,132700,2402400547,1339,1337,1339,1337,793
20240215,132600,2401338738,1337,1337,1337,1337,4285
20240215,132500,2395609693,1337,1339,1339,1337,2127
20240215,132400,2392765696,1337,1340,1340,1337,12952
20240215,132300,2375435462,1341,1341,1341,1340,215
20240215,132200,2375147230,1340,1339,1340,1339,1099
20240215,132100,2373675464,1339,1338,1339,1338,1169
20240215,132000,2372111227,1339,1338,1339,1337,3702
20240215,131900,2367158130,1338,1338,1339,1338,3196
20240215,131800,2362881844,1339,1338,1339,1338,3721
20240215,131700,2357902260,1339,1339,1339,1338,4828
20240215,131600,2351441171,1338,1340,1340,1338,26036
20240215,131500,2316579876,1340,1341,1341,1340,5789
20240215,131400,2308821530,1340,1340,1340,1340,1392
20240215,131300,2306956250,1340,1341,1341,1340,30132
20240215,131200,2266563498,1341,1344,1344,1341,4079
20240215,131100,2261088242,1342,1342,1342,1341,7492
20240215,131000,2251038738,1342,1344,1344,1342,7315
20240215,130900,2241217464,1344,1344,1344,1344,139
20240215,130800,2241030648,1343,1343,1343,1343,758
20240215,130700,2240012654,1343,1344,1344,1343,1056
20240215,130600,2238593395,1344,1344,1344,1343,1081
20240215,130500,2237141508,1343,1343,1344,1343,129
20240215,130400,2236968260,1343,1344,1344,1342,4070
20240215,130300,2231502638,1343,1345,1345,1343,15
20240215,130200,2231482477,1345,1343,1345,1343,1660
20240215,130100,2229252991,1343,1344,1344,1343,632
20240215,130000,2228404168,1344,1346,1346,1344,2268
20240215,125900,2225353793,1346,1344,1346,1344,1054
20240215,125800,2223935779,1344,1343,1344,1343,2445
20240215,125700,2220650970,1344,1343,1344,1343,4364
20240215,125600,2214790099,1343,1342,1343,1342,6423
20240215,125500,2206170423,1342,1341,1342,1341,6870
20240215,125400,2196957559,1341,1342,1342,1341,91
20240215,125300,2196835438,1342,1342,1342,1341,2050
20240215,125200,2194084339,1342,1343,1343,1342,5962
20240215,125100,2186081310,1343,1343,1343,1342,1633
20240215,125000,2183888883,1343,1342,1343,1342,1422
20240215,124900,2181980339,1342,1342,1343,1342,3232
20240215,124800,2177640608,1343,1342,1343,1342,2204
20240215,124700,2174681807,1342,1340,1342,1340,7125
20240215,124600,2165126083,1341,1341,1341,1340,5669
20240215,124500,2157528804,1340,1341,1341,1340,1400
20240215,124400,2155651998,1341,1340,1341,1339,13095
20240215,124300,2138104944,1340,1339,1341,1339,6556
20240215,124200,2129318203,1339,1343,1343,1339,74357
20240215,124100,2029621470,1343,1343,1344,1343,1166
20240215,124000,2028055528,1343,1345,1345,1342,20950
20240215,123900,1999911980,1345,1346,1346,1345,25556
20240215,123800,1965539133,1345,1346,1347,1345,8016
20240215,123700,1954753803,1347,1347,1347,1347,22
20240215,123600,1954724169,1347,1347,1347,1346,10185
20240215,123500,1941009029,1347,1346,1347,1346,355
20240215,123400,1940531108,1346,1347,1347,1346,3626
20240215,123300,1935648501,1347,1347,1347,1347,1
20240215,123200,1935647154,1347,1346,1347,1346,4383
20240215,123100,1929747634,1346,1346,1346,1346,12035
20240215,123000,1913548524,1346,1346,1346,1345,2638
20240215,122900,1909998197,1346,1345,1346,1345,10705
20240215,122800,1895594480,1346,1346,1346,1346,3092
20240215,122700,1891432648,1345,1345,1346,1345,3452
20240215,122600,1886786727,1346,1347,1347,1346,4178
20240215,122500,1881162758,1347,1347,1350,1347,3595
20240215,122400,1876320275,1347,1348,1348,1346,17292
20240215,122300,1853043650,1348,1350,1350,1346,17555
20240215,122200,1829385077,1351,1351,1351,1348,11022
20240215,122100,1814508311,1351,1350,1351,1350,7
20240215,122000,1814498859,1351,1351,1351,1351,23
20240215,121900,1814467786,1351,1351,1351,1350,228
20240215,121800,1814159973,1350,1351,1351,1350,1256
20240215,121700,1812463631,1351,1351,1351,1351,1906
20240215,121600,1809888625,1350,1353,1353,1350,3833
20240215,121500,1804708763,1353,1352,1353,1352,489
20240215,121400,1804047584,1352,1352,1352,1351,158
20240215,121300,1803834025,1352,1353,1353,1352,938
20240215,121200,1802565656,1353,1353,1353,1351,473
20240215,121100,1801926122,1353,1352,1353,1349,16181
20240215,121000,1780066452,1352,1351,1352,1351,1044
20240215,120900,1778655508,1351,1351,1352,1351,368
20240215,120800,1778158303,1351,1351,1351,1351,780
20240215,120700,1777104523,1350,1350,1351,1350,214
20240215,120600,1776815533,1351,1351,1351,1350,1523
20240215,120500,1774758360,1350,1350,1350,1350,1069
20240215,120400,1773315210,1350,1349,1350,1349,4112
20240215,120300,1767764371,1349,1349,1349,1349,1000
20240215,120200,1766415371,1349,1349,1349,1349,2925
20240215,120100,1762469546,1349,1349,1349,1349,238
20240215,120000,1762148484,1350,1350,1350,1350,0
20240215,115900,1762148484,1350,1348,1350,1348,823
20240215,115800,1761039039,1348,1348,1348,1348,150
20240215,115700,1760836839,1348,1348,1349,1348,4454
20240215,115600,1754830267,1348,1348,1348,1348,46
20240215,115500,1754768259,1348,1349,1349,1348,8088
20240215,115400,1743865443,1349,1349,1349,1349,557
20240215,115300,1743114050,1349,1349,1349,1349,526
20240215,115200,1742404476,1349,1349,1349,1348,1201
20240215,115100,1740784433,1350,1350,1350,1350,35
20240215,115000,1740737183,1350,1350,1350,1350,1
20240215,114900,1740735833,1350,1349,1350,1349,115
20240215,114800,1740580656,1349,1349,1349,1349,1500
20240215,114700,1738557156,1349,1348,1349,1348,11346
20240215,114600,1723256312,1348,1348,1348,1348,3431
20240215,114500,1718631324,1348,1348,1348,1348,2738
20240215,114400,1714940500,1349,1349,1349,1349,425
20240215,114300,1714367175,1349,1349,1349,1348,800
20240215,114200,1713288179,1350,1350,1350,1350,3
20240215,114100,1713284129,1350,1350,1350,1350,18
20240215,114000,1713259829,1347,1350,1350,1347,5801
20240215,113900,1705442453,1349,1349,1349,1349,3093
20240215,113800,1701269996,1349,1348,1349,1348,434
20240215,113700,1700684961,1348,1348,1348,1348,802
20240215,113600,1699603865,1348,1349,1349,1348,82
20240215,113500,1699493252,1349,1349,1349,1348,21
20240215,113400,1699464933,1349,1348,1349,1348,51
20240215,113300,1699396184,1347,1348,1348,1347,1480
20240215,113200,1697401164,1348,1348,1348,1348,62
20240215,113100,1697317588,1347,1349,1349,1347,1419
20240215,113000,1695406089,1348,1348,1348,1346,13510
20240215,112900,1677214377,1347,1347,1348,1347,5692
20240215,112800,1669547252,1348,1347,1348,1347,165
20240215,112700,1669324996,1347,1347,1348,1346,9607
20240215,112600,1656390376,1347,1347,1347,1347,3385
20240215,112500,1651830781,1347,1348,1348,1347,409
20240215,112400,1651279847,1348,1348,1348,1347,535
20240215,112300,1650559172,1347,1348,1348,1347,162
20240215,112200,1650340957,1348,1348,1348,1347,3850
20240215,112100,1645154989,1348,1348,1348,1347,12835
20240215,112000,1627863116,1348,1349,1349,1348,646
20240215,111900,1626992300,1349,1349,1349,1348,1034
20240215,111800,1625598234,1349,1349,1349,1348,986
20240215,111700,1624268925,1349,1349,1349,1348,234
20240215,111600,1623953481,1349,1349,1349,1349,256
20240215,111500,1623608137,1349,1348,1349,1348,986
20240215,111400,1622278379,1349,1349,1349,1348,2931
20240215,111300,1618324964,1350,1350,1350,1350,22
20240215,111200,1618295264,1349,1350,1350,1349,935
20240215,111100,1617033894,1350,1351,1351,1349,6216
20240215,111000,1608642484,1353,1351,1353,1350,1698
20240215,110900,1606348506,1350,1353,1353,1350,4035
20240215,110800,1600893161,1352,1353,1353,1352,373
20240215,110700,1600388863,1352,1351,1352,1351,671
20240215,110600,1599481683,1351,1351,1351,1350,5618
20240215,110500,1591894943,1351,1351,1352,1351,1940
20240215,110400,1589273831,1351,1351,1352,1350,1453
20240215,110300,1587311123,1350,1350,1350,1350,2467
20240215,110200,1583980673,1348,1350,1350,1348,1370
20240215,110100,1582133276,1350,1350,1350,1350,96
20240215,110000,1582003676,1350,1349,1351,1347,3907
20240215,105900,1576730291,1349,1349,1349,1347,8328
20240215,105800,1565500238,1349,1349,1350,1349,647
20240215,105700,1564627434,1349,1350,1350,1349,3
20240215,105600,1564623385,1350,1349,1350,1349,485
20240215,105500,1563969012,1350,1351,1351,1350,25769
20240215,105400,1529180069,1350,1351,1351,1350,918
20240215,105300,1527940053,1351,1350,1351,1350,2509
20240215,105200,1524552221,1351,1351,1351,1351,124
20240215,105100,1524384697,1350,1350,1350,1350,434
20240215,105000,1523798797,1351,1351,1351,1351,1323
20240215,104900,1522011424,1350,1352,1352,1350,1802
20240215,104800,1519576013,1351,1351,1351,1351,31
20240215,104700,1519534132,1350,1350,1350,1350,1
20240215,104600,1519532782,1352,1350,1352,1350,9467
20240215,104500,1506751238,1351,1351,1351,1350,361
20240215,104400,1506263547,1351,1349,1351,1349,5183
20240215,104300,1499267689,1349,1348,1349,1347,1808
20240215,104200,1496831048,1348,1348,1348,1348,61
20240215,104100,1496748820,1347,1348,1348,1346,3800
20240215,104000,1491633840,1347,1346,1347,1345,3615
20240215,103900,1486767949,1346,1346,1346,1345,3955
20240215,103800,1481448371,1346,1346,1346,1345,41327
20240215,103700,1425852524,1346,1347,1347,1346,4724
20240215,103600,1419491438,1347,1347,1348,1347,12232
20240215,103500,1403014903,1348,1348,1348,1348,3740
20240215,103400,1397973383,1348,1350,1350,1348,10189
20240215,103300,1384226064,1351,1350,1351,1349,1466
20240215,103200,1382247320,1350,1348,1350,1348,1679
20240215,103100,1379982349,1349,1348,1349,1347,4637
20240215,103000,1373731744,1348,1348,1349,1348,3987
20240215,102900,1368357028,1348,1350,1350,1348,1055
20240215,102800,1366933768,1350,1350,1350,1349,1766
20240215,102700,1364551402,1350,1348,1350,1348,1960
20240215,102600,1361907875,1348,1347,1348,1347,10979
20240215,102500,1347118357,1347,1348,1349,1347,7076
20240215,102400,1337580769,1349,1350,1350,1349,1863
20240215,102300,1335067580,1349,1349,1349,1349,4690
20240215,102200,1328740770,1349,1351,1351,1349,8056
20240215,102100,1317867799,1350,1350,1351,1348,2712
20240215,102000,1314206726,1349,1347,1349,1347,2579
20240215,101900,1310729850,1347,1346,1347,1346,5937
20240215,101800,1302736930,1346,1347,1348,1346,5456
20240215,101700,1295387926,1347,1347,1348,1346,2011
20240215,101600,1292680724,1345,1349,1349,1345,12617
20240215,101500,1275695246,1348,1351,1351,1348,24017
20240215,101400,1243305249,1351,1351,1351,1350,10253
20240215,101300,1229463650,1350,1351,1351,1350,8171
20240215,101200,1218432115,1351,1354,1354,1350,4642
20240215,101100,1212159639,1354,1353,1354,1350,57712
20240215,101000,1134177689,1353,1355,1355,1353,4780
20240215,100900,1127706268,1353,1355,1356,1353,7513
20240215,100800,1117533394,1355,1353,1355,1353,6357
20240215,100700,1108924807,1353,1354,1354,1353,9195
20240215,100600,1096482540,1354,1353,1354,1353,8144
20240215,100500,1085463697,1353,1355,1355,1352,4320
20240215,100400,1079617727,1355,1353,1355,1352,290
20240215,100300,1079225354,1353,1353,1355,1352,30579
20240215,100200,1037858976,1353,1353,1360,1352,16928
20240215,100100,1014941172,1352,1357,1357,1352,51454
20240215,100000,945236853,1360,1359,1360,1356,24698
20240215,095900,911714026,1359,1359,1359,1358,2006
20240215,095800,908988248,1359,1359,1359,1358,5129
20240215,095700,902020132,1359,1361,1361,1359,11438
20240215,095600,886473054,1360,1363,1363,1360,4857
20240215,095500,879865635,1363,1363,1363,1363,59
20240215,095400,879785218,1362,1365,1365,1362,7249
20240215,095300,869910063,1365,1364,1365,1364,2883
20240215,095200,865975251,1364,1364,1365,1364,268
20240215,095100,865609579,1364,1363,1364,1363,8838
20240215,095000,853555129,1363,1364,1364,1363,6122
20240215,094900,845210007,1364,1364,1364,1364,1149
20240215,094800,843642771,1364,1365,1365,1364,4752
20240215,094700,837160533,1365,1366,1366,1365,7084
20240215,094600,827488953,1366,1366,1367,1365,3488
20240215,094500,822725800,1366,1366,1366,1366,738
20240215,094400,821717692,1366,1367,1367,1366,114
20240215,094300,821561912,1367,1365,1367,1364,4523
20240215,094200,815386198,1364,1364,1364,1363,3049
20240215,094100,811229209,1365,1364,1365,1364,1739
20240215,094000,808856812,1364,1364,1364,1363,2028
20240215,093900,806090670,1365,1363,1365,1363,1701
20240215,093800,803770397,1363,1362,1363,1362,3545
20240215,093700,798940650,1362,1360,1363,1358,4504
20240215,093600,792820172,1360,1364,1364,1360,1720
20240215,093500,790476947,1363,1364,1364,1363,1719
20240215,093400,788132875,1364,1362,1365,1362,3459
20240215,093300,783417027,1363,1363,1363,1362,3913
20240215,093200,778087138,1363,1363,1363,1361,7508
20240215,093100,767863309,1363,1363,1365,1361,2661
20240215,093000,764236620,1363,1355,1363,1355,12156
20240215,092900,747726681,1355,1356,1357,1355,23015
20240215,092800,716541025,1356,1357,1357,1355,14624
20240215,092700,696716710,1357,1357,1357,1356,8444
20240215,092600,685264356,1356,1357,1357,1356,9360
20240215,092500,672567987,1357,1358,1358,1357,11836
20240215,092400,656502836,1358,1358,1360,1357,5591
20240215,092300,648913145,1358,1359,1359,1358,18354
20240215,092200,623980685,1359,1359,1360,1359,7977
20240215,092100,613138177,1359,1360,1360,1358,26349
20240215,092000,577327376,1360,1361,1362,1360,14123
20240215,091900,558109584,1360,1361,1361,1360,25371
20240215,091800,523602728,1361,1365,1365,1361,33517
20240215,091700,477912732,1365,1367,1367,1365,9591
20240215,091600,464811560,1366,1366,1370,1366,5064
20240215,091500,457886721,1367,1368,1368,1366,9103
20240215,091400,445441380,1368,1365,1369,1364,14797
20240215,091300,425227978,1366,1365,1367,1365,5124
20240215,091200,418231935,1365,1366,1369,1364,20682
20240215,091100,389963812,1366,1362,1366,1362,16338
20240215,091000,367696855,1362,1365,1365,1360,13748
20240215,090900,348974697,1364,1365,1365,1363,5292
20240215,090800,341757764,1367,1364,1367,1362,12562
20240215,090700,324620373,1364,1364,1368,1359,17516
20240215,090600,300733011,1359,1367,1367,1359,36424
20240215,090500,251104904,1367,1372,1372,1367,22809
20240215,090400,219845118,1373,1370,1376,1370,12427
20240215,090300,202783322,1371,1368,1371,1368,11611
20240215,090200,186874306,1368,1370,1370,1366,17615
20240215,090100,162775630,1370,1365,1370,1355,53985
20240215,090000,89397652,1365,1368,1370,1365,59789