stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,213300,49708145223,1536,1536,1536,1536,347625
20240223,213200,49708145223,1536,1536,1536,1536,0
20240223,213100,49708145223,1536,1536,1536,1536,0
20240223,213000,49708145223,1536,1536,1536,1536,0
20240223,212900,49708145223,1536,1536,1536,1536,0
20240223,212800,49708145223,1536,1536,1536,1536,0
20240223,212700,49708145223,1536,1536,1536,1536,0
20240223,212600,49708145223,1536,1536,1536,1536,0
20240223,212500,49708145223,1536,1536,1536,1536,0
20240223,212400,49708145223,1536,1536,1536,1536,0
20240223,212300,49708145223,1536,1536,1536,1536,0
20240223,212200,49708145223,1536,1536,1536,1536,0
20240223,212100,49708145223,1536,1536,1536,1536,0
20240223,212000,49708145223,1536,1536,1536,1536,0
20240223,211900,49708145223,1536,1536,1536,1536,0
20240223,211800,49708145223,1536,1536,1536,1536,0
20240223,211700,49708145223,1536,1536,1536,1536,0
20240223,211600,49708145223,1536,1536,1536,1536,0
20240223,211500,49708145223,1536,1536,1536,1536,0
20240223,211400,49708145223,1536,1536,1536,1536,0
20240223,211300,49708145223,1536,1536,1536,1536,0
20240223,211200,49708145223,1536,1536,1536,1536,0
20240223,211100,49708145223,1536,1536,1536,1536,0
20240223,211000,49708145223,1536,1536,1536,1536,0
20240223,210900,49708145223,1536,1536,1536,1536,0
20240223,210800,49708145223,1536,1536,1536,1536,0
20240223,210700,49708145223,1536,1536,1536,1536,0
20240223,210600,49708145223,1536,1536,1536,1536,0
20240223,210500,49708145223,1536,1536,1536,1536,0
20240223,210400,49708145223,1536,1536,1536,1536,0
20240223,210300,49708145223,1536,1536,1536,1536,347625
20240223,210200,49708145223,1536,1536,1536,1536,0
20240223,210100,49708145223,1536,1536,1536,1536,0
20240223,210000,49708145223,1536,1536,1536,1536,0
20240223,205900,49708145223,1536,1536,1536,1536,0
20240223,205800,49708145223,1536,1536,1536,1536,0
20240223,205700,49708145223,1536,1536,1536,1536,0
20240223,205600,49708145223,1536,1536,1536,1536,0
20240223,205500,49708145223,1536,1536,1536,1536,0
20240223,205400,49708145223,1536,1536,1536,1536,0
20240223,205300,49708145223,1536,1536,1536,1536,0
20240223,205200,49708145223,1536,1536,1536,1536,0
20240223,205100,49708145223,1536,1536,1536,1536,0
20240223,205000,49708145223,1536,1536,1536,1536,0
20240223,204900,49708145223,1536,1536,1536,1536,0
20240223,204800,49708145223,1536,1536,1536,1536,0
20240223,204700,49708145223,1536,1536,1536,1536,0
20240223,204600,49708145223,1536,1536,1536,1536,0
20240223,204500,49708145223,1536,1536,1536,1536,0
20240223,204400,49708145223,1536,1536,1536,1536,0
20240223,204300,49708145223,1536,1536,1536,1536,0
20240223,204200,49708145223,1536,1536,1536,1536,0
20240223,204100,49708145223,1536,1536,1536,1536,0
20240223,204000,49708145223,1536,1536,1536,1536,0
20240223,203900,49708145223,1536,1536,1536,1536,0
20240223,203800,49708145223,1536,1536,1536,1536,0
20240223,203700,49708145223,1536,1536,1536,1536,0
20240223,203600,49708145223,1536,1536,1536,1536,0
20240223,203500,49708145223,1536,1536,1536,1536,0
20240223,203400,49708145223,1536,1536,1536,1536,0
20240223,203300,49708145223,1536,1536,1536,1536,347625
20240223,203200,49708145223,1536,1536,1536,1536,0
20240223,203100,49708145223,1536,1536,1536,1536,0
20240223,203000,49708145223,1536,1536,1536,1536,0
20240223,202900,49708145223,1536,1536,1536,1536,0
20240223,202800,49708145223,1536,1536,1536,1536,0
20240223,202700,49708145223,1536,1536,1536,1536,0
20240223,202600,49708145223,1536,1536,1536,1536,0
20240223,202500,49708145223,1536,1536,1536,1536,0
20240223,202400,49708145223,1536,1536,1536,1536,0
20240223,202300,49708145223,1536,1536,1536,1536,0
20240223,202200,49708145223,1536,1536,1536,1536,0
20240223,202100,49708145223,1536,1536,1536,1536,0
20240223,202000,49708145223,1536,1536,1536,1536,0
20240223,201900,49708145223,1536,1536,1536,1536,0
20240223,201800,49708145223,1536,1536,1536,1536,0
20240223,201700,49708145223,1536,1536,1536,1536,0
20240223,201600,49708145223,1536,1536,1536,1536,0
20240223,201500,49708145223,1536,1536,1536,1536,0
20240223,201400,49708145223,1536,1536,1536,1536,0
20240223,201300,49708145223,1536,1536,1536,1536,0
20240223,201200,49708145223,1536,1536,1536,1536,0
20240223,201100,49708145223,1536,1536,1536,1536,0
20240223,201000,49708145223,1536,1536,1536,1536,0
20240223,200900,49708145223,1536,1536,1536,1536,0
20240223,200800,49708145223,1536,1536,1536,1536,0
20240223,200700,49708145223,1536,1536,1536,1536,0
20240223,200600,49708145223,1536,1536,1536,1536,0
20240223,200500,49708145223,1536,1536,1536,1536,0
20240223,200400,49708145223,1536,1536,1536,1536,0
20240223,200300,49708145223,1536,1536,1536,1536,347625
20240223,200200,49708145223,1536,1536,1536,1536,0
20240223,200100,49708145223,1536,1536,1536,1536,0
20240223,200000,49708145223,1536,1536,1536,1536,0
20240223,195900,49708145223,1536,1536,1536,1536,0
20240223,195800,49708145223,1536,1536,1536,1536,0
20240223,195700,49708145223,1536,1536,1536,1536,0
20240223,195600,49708145223,1536,1536,1536,1536,0
20240223,195500,49708145223,1536,1536,1536,1536,0
20240223,195400,49708145223,1536,1536,1536,1536,0
20240223,195300,49708145223,1536,1536,1536,1536,0
20240223,195200,49708145223,1536,1536,1536,1536,0
20240223,195100,49708145223,1536,1536,1536,1536,0
20240223,195000,49708145223,1536,1536,1536,1536,0
20240223,194900,49708145223,1536,1536,1536,1536,0
20240223,194800,49708145223,1536,1536,1536,1536,0
20240223,194700,49708145223,1536,1536,1536,1536,0
20240223,194600,49708145223,1536,1536,1536,1536,0
20240223,194500,49708145223,1536,1536,1536,1536,0
20240223,194400,49708145223,1536,1536,1536,1536,0
20240223,194300,49708145223,1536,1536,1536,1536,0
20240223,194200,49708145223,1536,1536,1536,1536,0
20240223,194100,49708145223,1536,1536,1536,1536,0
20240223,194000,49708145223,1536,1536,1536,1536,0
20240223,193900,49708145223,1536,1536,1536,1536,0
20240223,193800,49708145223,1536,1536,1536,1536,0
20240223,193700,49708145223,1536,1536,1536,1536,0
20240223,193600,49708145223,1536,1536,1536,1536,0
20240223,193500,49708145223,1536,1536,1536,1536,0
20240223,193400,49708145223,1536,1536,1536,1536,0
20240223,193300,49708145223,1536,1536,1536,1536,347625
20240223,193200,49708145223,1536,1536,1536,1536,0
20240223,193100,49708145223,1536,1536,1536,1536,0
20240223,193000,49708145223,1536,1536,1536,1536,0
20240223,192900,49708145223,1536,1536,1536,1536,0
20240223,192800,49708145223,1536,1536,1536,1536,0
20240223,192700,49708145223,1536,1536,1536,1536,0
20240223,192600,49708145223,1536,1536,1536,1536,0
20240223,192500,49708145223,1536,1536,1536,1536,0
20240223,192400,49708145223,1536,1536,1536,1536,0
20240223,192300,49708145223,1536,1536,1536,1536,0
20240223,192200,49708145223,1536,1536,1536,1536,0
20240223,192100,49708145223,1536,1536,1536,1536,0
20240223,192000,49708145223,1536,1536,1536,1536,0
20240223,191900,49708145223,1536,1536,1536,1536,0
20240223,191800,49708145223,1536,1536,1536,1536,0
20240223,191700,49708145223,1536,1536,1536,1536,0
20240223,191600,49708145223,1536,1536,1536,1536,0
20240223,191500,49708145223,1536,1536,1536,1536,0
20240223,191400,49708145223,1536,1536,1536,1536,0
20240223,191300,49708145223,1536,1536,1536,1536,0
20240223,191200,49708145223,1536,1536,1536,1536,0
20240223,191100,49708145223,1536,1536,1536,1536,0
20240223,191000,49708145223,1536,1536,1536,1536,0
20240223,190900,49708145223,1536,1536,1536,1536,0
20240223,190800,49708145223,1536,1536,1536,1536,0
20240223,190700,49708145223,1536,1536,1536,1536,0
20240223,190600,49708145223,1536,1536,1536,1536,0
20240223,190500,49708145223,1536,1536,1536,1536,0
20240223,190400,49708145223,1536,1536,1536,1536,0
20240223,190300,49708145223,1536,1536,1536,1536,347625
20240223,190200,49708145223,1536,1536,1536,1536,0
20240223,190100,49708145223,1536,1536,1536,1536,0
20240223,190000,49708145223,1536,1536,1536,1536,0
20240223,185900,49708145223,1536,1536,1536,1536,0
20240223,185800,49708145223,1536,1536,1536,1536,0
20240223,185700,49708145223,1536,1536,1536,1536,0
20240223,185600,49708145223,1536,1536,1536,1536,0
20240223,185500,49708145223,1536,1536,1536,1536,0
20240223,185400,49708145223,1536,1536,1536,1536,0
20240223,185300,49708145223,1536,1536,1536,1536,0
20240223,185200,49708145223,1536,1536,1536,1536,0
20240223,185100,49708145223,1536,1536,1536,1536,0
20240223,185000,49708145223,1536,1536,1536,1536,0
20240223,184900,49708145223,1536,1536,1536,1536,0
20240223,184800,49708145223,1536,1536,1536,1536,0
20240223,184700,49708145223,1536,1536,1536,1536,0
20240223,184600,49708145223,1536,1536,1536,1536,0
20240223,184500,49708145223,1536,1536,1536,1536,0
20240223,184400,49708145223,1536,1536,1536,1536,0
20240223,184300,49708145223,1536,1536,1536,1536,0
20240223,184200,49708145223,1536,1536,1536,1536,0
20240223,184100,49708145223,1536,1536,1536,1536,0
20240223,184000,49708145223,1536,1536,1536,1536,0
20240223,183900,49708145223,1536,1536,1536,1536,0
20240223,183800,49708145223,1536,1536,1536,1536,0
20240223,183700,49708145223,1536,1536,1536,1536,0
20240223,183600,49708145223,1536,1536,1536,1536,0
20240223,183500,49708145223,1536,1536,1536,1536,0
20240223,183400,49708145223,1536,1536,1536,1536,0
20240223,183300,49708145223,1536,1536,1536,1536,347625
20240223,183200,49708145223,1536,1536,1536,1536,0
20240223,183100,49708145223,1536,1536,1536,1536,0
20240223,183000,49708145223,1536,1536,1536,1536,0
20240223,182900,49708145223,1536,1536,1536,1536,0
20240223,182800,49708145223,1536,1536,1536,1536,0
20240223,182700,49708145223,1536,1536,1536,1536,0
20240223,182600,49708145223,1536,1536,1536,1536,0
20240223,182500,49708145223,1536,1536,1536,1536,0
20240223,182400,49708145223,1536,1536,1536,1536,0
20240223,182300,49708145223,1536,1536,1536,1536,0
20240223,182200,49708145223,1536,1536,1536,1536,0
20240223,182100,49708145223,1536,1536,1536,1536,0
20240223,182000,49708145223,1536,1536,1536,1536,0
20240223,181900,49708145223,1536,1536,1536,1536,0
20240223,181800,49708145223,1536,1536,1536,1536,0
20240223,181700,49708145223,1536,1536,1536,1536,0
20240223,181600,49708145223,1536,1536,1536,1536,0
20240223,181500,49708145223,1536,1536,1536,1536,0
20240223,181400,49708145223,1536,1536,1536,1536,0
20240223,181300,49708145223,1536,1536,1536,1536,0
20240223,181200,49708145223,1536,1536,1536,1536,0
20240223,181100,49708145223,1536,1536,1536,1536,0
20240223,181000,49708145223,1536,1536,1536,1536,0
20240223,180900,49708145223,1536,1536,1536,1536,0
20240223,180800,49708145223,1536,1536,1536,1536,0
20240223,180700,49708145223,1536,1536,1536,1536,0
20240223,180600,49708145223,1536,1536,1536,1536,0
20240223,180500,49708145223,1536,1536,1536,1536,0
20240223,180400,49708145223,1536,1536,1536,1536,0
20240223,180300,49708145223,1536,1536,1536,1536,347625
20240223,180200,49708145223,1536,1536,1536,1536,0
20240223,180100,49708145223,1536,1536,1536,1536,0
20240223,180000,49708145223,1536,1536,1536,1536,0
20240223,175900,49708145223,1536,1536,1536,1536,0
20240223,175800,49708145223,1536,1536,1536,1536,0
20240223,175700,49708145223,1536,1536,1536,1536,0
20240223,175600,49708145223,1536,1536,1536,1536,0
20240223,175500,49708145223,1536,1536,1536,1536,0
20240223,175400,49708145223,1536,1536,1536,1536,0
20240223,175300,49708145223,1536,1536,1536,1536,0
20240223,175200,49708145223,1536,1536,1536,1536,0
20240223,175100,49708145223,1536,1536,1536,1536,0
20240223,175000,49708145223,1536,1536,1536,1536,0
20240223,174900,49708145223,1536,1536,1536,1536,0
20240223,174800,49708145223,1536,1536,1536,1536,0
20240223,174700,49708145223,1536,1536,1536,1536,0
20240223,174600,49708145223,1536,1536,1536,1536,0
20240223,174500,49708145223,1536,1536,1536,1536,0
20240223,174400,49708145223,1536,1536,1536,1536,0
20240223,174300,49708145223,1536,1536,1536,1536,0
20240223,174200,49708145223,1536,1536,1536,1536,0
20240223,174100,49708145223,1536,1536,1536,1536,0
20240223,174000,49708145223,1536,1536,1536,1536,0
20240223,173900,49708145223,1536,1536,1536,1536,0
20240223,173800,49708145223,1536,1536,1536,1536,0
20240223,173700,49708145223,1536,1536,1536,1536,0
20240223,173600,49708145223,1536,1536,1536,1536,0
20240223,173500,49708145223,1536,1536,1536,1536,0
20240223,173400,49708145223,1536,1536,1536,1536,0
20240223,173300,49708145223,1536,1536,1536,1536,347625
20240223,173200,49708145223,1536,1536,1536,1536,0
20240223,173100,49708145223,1536,1536,1536,1536,0
20240223,173000,49708145223,1536,1536,1536,1536,0
20240223,172900,49708145223,1536,1536,1536,1536,0
20240223,172800,49708145223,1536,1536,1536,1536,0
20240223,172700,49708145223,1536,1536,1536,1536,0
20240223,172600,49708145223,1536,1536,1536,1536,0
20240223,172500,49708145223,1536,1536,1536,1536,0
20240223,172400,49708145223,1536,1536,1536,1536,0
20240223,172300,49708145223,1536,1536,1536,1536,0
20240223,172200,49708145223,1536,1536,1536,1536,0
20240223,172100,49708145223,1536,1536,1536,1536,0
20240223,172000,49708145223,1536,1536,1536,1536,0
20240223,171900,49708145223,1536,1536,1536,1536,0
20240223,171800,49708145223,1536,1536,1536,1536,0
20240223,171700,49708145223,1536,1536,1536,1536,0
20240223,171600,49708145223,1536,1536,1536,1536,0
20240223,171500,49708145223,1536,1536,1536,1536,0
20240223,171400,49708145223,1536,1536,1536,1536,0
20240223,171300,49708145223,1536,1536,1536,1536,0
20240223,171200,49708145223,1536,1536,1536,1536,0
20240223,171100,49708145223,1536,1536,1536,1536,0
20240223,171000,49708145223,1536,1536,1536,1536,0
20240223,170900,49708145223,1536,1536,1536,1536,0
20240223,170800,49708145223,1536,1536,1536,1536,0
20240223,170700,49708145223,1536,1536,1536,1536,0
20240223,170600,49708145223,1536,1536,1536,1536,0
20240223,170500,49708145223,1536,1536,1536,1536,0
20240223,170400,49708145223,1536,1536,1536,1536,0
20240223,170300,49708145223,1536,1536,1536,1536,347625
20240223,170200,49708145223,1536,1536,1536,1536,0
20240223,170100,49708145223,1536,1536,1536,1536,0
20240223,170000,49708145223,1536,1536,1536,1536,0
20240223,165900,49708145223,1536,1536,1536,1536,0
20240223,165800,49708145223,1536,1536,1536,1536,0
20240223,165700,49708145223,1536,1536,1536,1536,0
20240223,165600,49708145223,1536,1536,1536,1536,0
20240223,165500,49708145223,1536,1536,1536,1536,0
20240223,165400,49708145223,1536,1536,1536,1536,0
20240223,165300,49708145223,1536,1536,1536,1536,0
20240223,165200,49708145223,1536,1536,1536,1536,0
20240223,165100,49708145223,1536,1536,1536,1536,0
20240223,165000,49708145223,1536,1536,1536,1536,0
20240223,164900,49708145223,1536,1536,1536,1536,0
20240223,164800,49708145223,1536,1536,1536,1536,0
20240223,164700,49708145223,1536,1536,1536,1536,0
20240223,164600,49708145223,1536,1536,1536,1536,0
20240223,164500,49708145223,1536,1536,1536,1536,0
20240223,164400,49708145223,1536,1536,1536,1536,0
20240223,164300,49708145223,1536,1536,1536,1536,0
20240223,164200,49708145223,1536,1536,1536,1536,0
20240223,164100,49708145223,1536,1536,1536,1536,0
20240223,164000,49708145223,1536,1536,1536,1536,0
20240223,163900,49708145223,1536,1536,1536,1536,0
20240223,163800,49708145223,1536,1536,1536,1536,0
20240223,163700,49708145223,1536,1536,1536,1536,0
20240223,163600,49708145223,1536,1536,1536,1536,0
20240223,163500,49708145223,1536,1536,1536,1536,0
20240223,163400,49708145223,1536,1536,1536,1536,0
20240223,163300,49708145223,1536,1536,1536,1536,347625
20240223,163200,49708145223,1536,1536,1536,1536,0
20240223,163100,49708145223,1536,1536,1536,1536,0
20240223,163000,49708145223,1536,1536,1536,1536,0
20240223,162900,49708145223,1536,1536,1536,1536,0
20240223,162800,49708145223,1536,1536,1536,1536,0
20240223,162700,49708145223,1536,1536,1536,1536,0
20240223,162600,49708145223,1536,1536,1536,1536,0
20240223,162500,49708145223,1536,1536,1536,1536,0
20240223,162400,49708145223,1536,1536,1536,1536,0
20240223,162300,49708145223,1536,1536,1536,1536,0
20240223,162200,49708145223,1536,1536,1536,1536,0
20240223,162100,49708145223,1536,1536,1536,1536,0
20240223,162000,49708145223,1536,1536,1536,1536,0
20240223,161900,49708145223,1536,1536,1536,1536,0
20240223,161800,49708145223,1536,1536,1536,1536,0
20240223,161700,49708145223,1536,1536,1536,1536,0
20240223,161600,49708145223,1536,1536,1536,1536,0
20240223,161500,49708145223,1536,1536,1536,1536,0
20240223,161400,49708145223,1536,1536,1536,1536,0
20240223,161300,49708145223,1536,1536,1536,1536,0
20240223,161200,49708145223,1536,1536,1536,1536,0
20240223,161100,49708145223,1536,1536,1536,1536,0
20240223,161000,49708145223,1536,1536,1536,1536,0
20240223,160900,49708145223,1536,1536,1536,1536,0
20240223,160800,49708145223,1536,1536,1536,1536,0
20240223,160700,49708145223,1536,1536,1536,1536,0
20240223,160600,49708145223,1536,1536,1536,1536,0
20240223,160500,49708145223,1536,1536,1536,1536,0
20240223,160400,49708145223,1536,1536,1536,1536,0
20240223,160300,49708145223,1536,1536,1536,1536,347625
20240223,160200,49708145223,1536,1536,1536,1536,0
20240223,160100,49708145223,1536,1536,1536,1536,0
20240223,160000,49708145223,1536,1536,1536,1536,0
20240223,155900,49708145223,1536,1536,1536,1536,0
20240223,155800,49708145223,1536,1536,1536,1536,0
20240223,155700,49708145223,1536,1536,1536,1536,0
20240223,155600,49708145223,1536,1536,1536,1536,0
20240223,155500,49708145223,1536,1536,1536,1536,0
20240223,155400,49708145223,1536,1536,1536,1536,0
20240223,155300,49708145223,1536,1536,1536,1536,0
20240223,155200,49708145223,1536,1536,1536,1536,0
20240223,155100,49708145223,1536,1536,1536,1536,0
20240223,155000,49708145223,1536,1536,1536,1536,0
20240223,154900,49708145223,1536,1536,1536,1536,0
20240223,154800,49708145223,1536,1536,1536,1536,0
20240223,154700,49708145223,1536,1536,1536,1536,0
20240223,154600,49708145223,1536,1536,1536,1536,0
20240223,154500,49708145223,1536,1536,1536,1536,0
20240223,154400,49708145223,1536,1536,1536,1536,0
20240223,154300,49708145223,1536,1536,1536,1536,0
20240223,154200,49708145223,1536,1536,1536,1536,0
20240223,154100,49708145223,1536,1536,1536,1536,0
20240223,154000,49708145223,1536,1536,1536,1536,0
20240223,153900,49708145223,1536,1536,1536,1536,0
20240223,153800,49708145223,1536,1536,1536,1536,0
20240223,153700,49708145223,1536,1536,1536,1536,0
20240223,153600,49708145223,1536,1536,1536,1536,0
20240223,153500,49708145223,1536,1536,1536,1536,0
20240223,153400,49708145223,1536,1536,1536,1536,0
20240223,153300,49708145223,1536,1536,1536,1536,347625
20240223,153200,49708145223,1536,1536,1536,1536,0
20240223,153100,49708145223,1536,1536,1536,1536,0
20240223,153000,49708145223,1536,1536,1536,1536,347625
20240223,152900,49174193223,1536,1536,1536,1536,0
20240223,152800,49174193223,1536,1536,1536,1536,0
20240223,152700,49174193223,1536,1536,1536,1536,0
20240223,152600,49174193223,1536,1536,1536,1536,0
20240223,152500,49174193223,1536,1536,1536,1536,0
20240223,152400,49174193223,1536,1536,1536,1536,0
20240223,152300,49174193223,1536,1536,1536,1536,0
20240223,152200,49174193223,1536,1536,1536,1536,0
20240223,152100,49174193223,1536,1536,1536,1536,0
20240223,152000,49174193223,1536,1536,1536,1536,0
20240223,151900,49174193223,1536,1539,1539,1531,120922
20240223,151800,48988636845,1536,1542,1542,1534,172982
20240223,151700,48722593671,1540,1545,1546,1540,114049
20240223,151600,48546778473,1545,1545,1545,1540,164916
20240223,151500,48292584949,1544,1546,1549,1544,33688
20240223,151400,48240512620,1546,1551,1552,1545,22432
20240223,151300,48205796855,1551,1556,1557,1550,70638
20240223,151200,48095973157,1556,1552,1556,1551,45241
20240223,151100,48025640102,1552,1548,1552,1548,59453
20240223,151000,47933475459,1548,1543,1548,1541,99143
20240223,150900,47780468216,1543,1549,1549,1543,138096
20240223,150800,47567101557,1549,1550,1550,1545,118880
20240223,150700,47383167061,1549,1551,1552,1546,228358
20240223,150600,47029340223,1551,1554,1555,1551,80998
20240223,150500,46903607717,1554,1554,1556,1553,35099
20240223,150400,46849051049,1554,1554,1557,1552,16473
20240223,150300,46823457885,1553,1558,1558,1553,120423
20240223,150200,46636210458,1558,1560,1562,1556,80361
20240223,150100,46510971617,1561,1562,1562,1559,13744
20240223,150000,46489521244,1562,1559,1563,1557,36733
20240223,145900,46432255490,1559,1562,1562,1559,83765
20240223,145800,46301558194,1562,1567,1568,1561,82484
20240223,145700,46172565729,1568,1568,1568,1566,20049
20240223,145600,46141154159,1568,1568,1569,1566,56641
20240223,145500,46052380693,1568,1571,1572,1568,22083
20240223,145400,46017732311,1572,1572,1573,1567,29033
20240223,145300,45972157430,1572,1574,1574,1570,28468
20240223,145200,45927431483,1573,1576,1576,1573,6086
20240223,145100,45917848455,1575,1575,1577,1575,9716
20240223,145000,45902540032,1576,1572,1576,1572,22290
20240223,144900,45867462469,1571,1569,1572,1569,52355
20240223,144800,45785231329,1569,1568,1570,1566,26362
20240223,144700,45743892353,1568,1568,1572,1566,18303
20240223,144600,45715192964,1567,1571,1574,1564,95875
20240223,144500,45564890987,1570,1572,1572,1569,43783
20240223,144400,45496127875,1572,1574,1575,1571,40015
20240223,144300,45433210847,1575,1576,1576,1573,20265
20240223,144200,45401304844,1576,1573,1579,1572,28261
20240223,144100,45356795779,1573,1579,1579,1573,61254
20240223,144000,45260281221,1579,1582,1583,1579,60915
20240223,143900,45164011221,1582,1582,1584,1581,30034
20240223,143800,45116502573,1582,1584,1584,1582,22521
20240223,143700,45080860632,1583,1584,1585,1583,29367
20240223,143600,45034347555,1585,1586,1586,1585,9792
20240223,143500,45018825819,1585,1587,1587,1584,27561
20240223,143400,44975137840,1586,1586,1587,1585,8542
20240223,143300,44961591028,1586,1585,1587,1585,16653
20240223,143200,44935184449,1585,1587,1588,1585,12509
20240223,143100,44915343086,1587,1587,1588,1586,9785
20240223,143000,44899816153,1587,1587,1588,1587,6293
20240223,142900,44889829052,1588,1586,1589,1585,23368
20240223,142800,44852739555,1586,1586,1586,1584,25952
20240223,142700,44811622648,1586,1586,1587,1586,3317
20240223,142600,44806361869,1588,1586,1588,1585,18891
20240223,142500,44776393127,1586,1589,1589,1585,36046
20240223,142400,44719246069,1590,1586,1591,1585,4536
20240223,142300,44712052925,1585,1592,1593,1584,23746
20240223,142200,44674363154,1592,1596,1596,1592,31818
20240223,142100,44623606689,1596,1591,1596,1591,11778
20240223,142000,44604827406,1590,1586,1590,1586,15069
20240223,141900,44580893818,1585,1584,1587,1583,19130
20240223,141800,44550591415,1584,1588,1589,1584,26492
20240223,141700,44508591530,1587,1587,1589,1587,4019
20240223,141600,44502208816,1587,1587,1589,1586,4566
20240223,141500,44494962764,1586,1588,1589,1585,19487
20240223,141400,44464042183,1588,1589,1589,1586,9735
20240223,141300,44448583488,1589,1592,1592,1589,14141
20240223,141200,44426096240,1593,1594,1594,1592,10498
20240223,141100,44409375155,1594,1594,1595,1593,17064
20240223,141000,44382181248,1594,1595,1595,1593,3882
20240223,140900,44375994032,1593,1593,1595,1593,11518
20240223,140800,44357637267,1593,1593,1594,1592,27071
20240223,140700,44314513425,1593,1593,1595,1593,17883
20240223,140600,44286012103,1593,1587,1593,1586,16020
20240223,140500,44260537703,1587,1586,1587,1585,4326
20240223,140400,44253676923,1586,1584,1587,1584,3493
20240223,140300,44248140285,1585,1585,1585,1581,67929
20240223,140200,44140615923,1584,1588,1588,1584,87621
20240223,140100,44001682318,1588,1589,1589,1587,10843
20240223,140000,43984464812,1589,1589,1590,1588,12501
20240223,135900,43964611726,1589,1588,1590,1588,5896
20240223,135800,43955243624,1588,1589,1589,1588,13329
20240223,135700,43934075681,1588,1588,1589,1588,3172
20240223,135600,43929038381,1588,1588,1590,1588,11212
20240223,135500,43911231190,1588,1589,1589,1588,3424
20240223,135400,43905793421,1590,1589,1591,1588,6660
20240223,135300,43895214352,1589,1590,1590,1589,28235
20240223,135200,43850342498,1589,1591,1591,1589,14887
20240223,135100,43826672248,1589,1589,1597,1589,9165
20240223,135000,43812082801,1589,1589,1589,1588,9075
20240223,134900,43797667458,1589,1589,1590,1587,8698
20240223,134800,43783853479,1587,1590,1592,1587,46374
20240223,134700,43710198895,1590,1593,1593,1590,7638
20240223,134600,43698043425,1592,1593,1598,1590,28923
20240223,134500,43651993257,1593,1594,1599,1592,16901
20240223,134400,43625068224,1594,1597,1600,1594,18679
20240223,134300,43595243937,1596,1599,1600,1596,4830
20240223,134200,43587522274,1599,1600,1602,1597,14526
20240223,134100,43564275282,1602,1595,1603,1595,37050
20240223,134000,43505007533,1595,1597,1598,1595,12098
20240223,133900,43485701877,1597,1597,1599,1597,11511
20240223,133800,43467306480,1598,1597,1599,1597,21136
20240223,133700,43433536952,1597,1591,1597,1590,3578
20240223,133600,43427834281,1592,1590,1593,1588,18550
20240223,133500,43398349690,1593,1595,1596,1589,21478
20240223,133400,43364147053,1595,1594,1596,1594,14490
20240223,133300,43341036663,1593,1590,1593,1589,12639
20240223,133200,43320930426,1589,1594,1594,1589,72460
20240223,133100,43205678766,1594,1598,1598,1594,54545
20240223,133000,43118622979,1599,1601,1603,1598,27201
20240223,132900,43075110491,1602,1604,1608,1602,64587
20240223,132800,42971457091,1605,1607,1607,1603,38368
20240223,132700,42909910951,1607,1610,1611,1606,200916
20240223,132600,42586933632,1610,1601,1613,1600,207783
20240223,132500,42252670023,1601,1606,1608,1596,136529
20240223,132400,42033823468,1607,1616,1616,1595,229798
20240223,132300,41664212907,1616,1588,1618,1586,312755
20240223,132200,41161440530,1588,1585,1589,1584,11033
20240223,132100,41143952428,1584,1586,1586,1584,6791
20240223,132000,41133188536,1584,1584,1588,1584,28400
20240223,131900,41088173852,1584,1585,1585,1584,1774
20240223,131800,41085363811,1585,1585,1586,1585,4733
20240223,131700,41077861950,1585,1586,1587,1585,8214
20240223,131600,41064841917,1586,1587,1587,1583,4934
20240223,131500,41057021527,1587,1582,1587,1582,4204
20240223,131400,41050369072,1582,1587,1587,1582,13258
20240223,131300,41029359401,1588,1588,1588,1586,892
20240223,131200,41027942926,1586,1587,1588,1586,15220
20240223,131100,41003778642,1588,1586,1588,1585,7418
20240223,131000,40992001994,1585,1583,1585,1583,4294
20240223,130900,40985196655,1582,1583,1583,1581,18163
20240223,130800,40956474385,1586,1588,1588,1581,15048
20240223,130700,40932645787,1583,1588,1588,1583,19139
20240223,130600,40902309191,1588,1586,1588,1586,847
20240223,130500,40900965503,1586,1591,1591,1585,17587
20240223,130400,40873033843,1590,1592,1593,1587,18415
20240223,130300,40843739588,1592,1589,1594,1589,13573
20240223,130200,40822128908,1589,1584,1589,1584,16089
20240223,130100,40796591745,1584,1579,1584,1578,23564
20240223,130000,40759305440,1578,1576,1579,1574,8638
20240223,125900,40745688250,1575,1577,1577,1575,34442
20240223,125800,40691433251,1577,1576,1578,1575,22207
20240223,125700,40656433019,1576,1578,1580,1576,14449
20240223,125600,40633643519,1578,1580,1582,1578,29713
20240223,125500,40586750054,1578,1581,1582,1578,28319
20240223,125400,40542025562,1581,1578,1582,1578,10927
20240223,125300,40524779316,1578,1579,1581,1578,16015
20240223,125200,40499490098,1580,1580,1580,1578,31227
20240223,125100,40450176269,1580,1585,1586,1580,101715
20240223,125000,40289204376,1586,1585,1586,1585,6489
20240223,124900,40278918324,1586,1585,1586,1585,7233
20240223,124800,40267453800,1586,1585,1586,1585,4474
20240223,124700,40260362254,1586,1585,1587,1585,24878
20240223,124600,40220923916,1585,1586,1587,1585,15702
20240223,124500,40196028654,1586,1586,1587,1586,6237
20240223,124400,40186136221,1587,1587,1587,1586,6198
20240223,124300,40176303965,1586,1587,1587,1586,5709
20240223,124200,40167247910,1586,1587,1587,1586,6107
20240223,124100,40157562127,1587,1587,1587,1585,10159
20240223,124000,40141458647,1585,1586,1587,1585,34893
20240223,123900,40086145628,1585,1587,1587,1585,20154
20240223,123800,40054176319,1587,1586,1587,1585,29897
20240223,123700,40006780527,1587,1587,1587,1586,35526
20240223,123600,39950433994,1587,1587,1587,1586,6634
20240223,123500,39939905886,1587,1589,1591,1587,5122
20240223,123400,39931772145,1589,1588,1589,1585,9910
20240223,123300,39916048642,1586,1585,1589,1585,14536
20240223,123200,39892979106,1587,1588,1588,1585,14342
20240223,123100,39870220355,1587,1593,1593,1587,12245
20240223,123000,39850753395,1594,1592,1594,1592,20506
20240223,122900,39818072040,1592,1593,1594,1592,23476
20240223,122800,39780661591,1594,1594,1595,1593,5567
20240223,122700,39771789523,1596,1599,1600,1593,29321
20240223,122600,39724983701,1600,1590,1600,1590,62731
20240223,122500,39624756811,1591,1591,1592,1586,23839
20240223,122400,39586872546,1591,1593,1593,1591,2666
20240223,122300,39582628544,1593,1589,1593,1584,20402
20240223,122200,39550248906,1589,1598,1598,1588,28768
20240223,122100,39504445695,1597,1584,1598,1583,25101
20240223,122000,39464605766,1583,1588,1588,1582,51394
20240223,121900,39383142976,1588,1591,1591,1588,27509
20240223,121800,39339436954,1591,1594,1594,1589,22606
20240223,121700,39303472512,1593,1596,1597,1593,16089
20240223,121600,39277812490,1596,1596,1598,1596,7648
20240223,121500,39265604994,1596,1596,1598,1596,3054
20240223,121400,39260729952,1595,1600,1600,1595,15884
20240223,121300,39235376061,1597,1597,1597,1595,11684
20240223,121200,39216732221,1595,1597,1598,1591,33466
20240223,121100,39163419882,1597,1606,1606,1597,28551
20240223,121000,39117734614,1607,1604,1611,1602,109245
20240223,120900,38942201255,1603,1594,1606,1593,51444
20240223,120800,38859934887,1594,1596,1597,1593,15827
20240223,120700,38834692511,1596,1597,1598,1596,17823
20240223,120600,38806229121,1598,1600,1600,1597,17823
20240223,120500,38777741905,1600,1597,1600,1596,37541
20240223,120400,38717755305,1597,1594,1598,1594,18929
20240223,120300,38687541694,1594,1592,1594,1590,7341
20240223,120200,38675862720,1591,1591,1591,1589,24180
20240223,120100,38637419568,1590,1597,1598,1590,47642
20240223,120000,38561455249,1597,1597,1601,1596,36493
20240223,115900,38503135558,1598,1602,1602,1597,28114
20240223,115800,38458184483,1600,1594,1607,1590,60848
20240223,115700,38360848429,1594,1603,1603,1593,75404
20240223,115600,38240255475,1603,1606,1609,1601,175085
20240223,115500,37959065525,1607,1587,1608,1587,156385
20240223,115400,37709237260,1588,1584,1588,1584,25000
20240223,115300,37669579263,1585,1585,1586,1585,12229
20240223,115200,37650190068,1585,1585,1587,1584,7468
20240223,115100,37638349221,1585,1582,1586,1579,11506
20240223,115000,37620130865,1582,1581,1582,1580,16165
20240223,114900,37594576207,1581,1586,1586,1580,27873
20240223,114800,37550462117,1586,1586,1587,1584,19355
20240223,114700,37519772805,1587,1581,1589,1581,40068
20240223,114600,37456225093,1581,1580,1581,1579,12576
20240223,114500,37436345280,1580,1579,1580,1577,11128
20240223,114400,37418766149,1577,1579,1580,1577,16414
20240223,114300,37392847799,1578,1575,1579,1574,52439
20240223,114200,37310168962,1574,1574,1575,1573,15968
20240223,114100,37285032557,1574,1572,1575,1571,24577
20240223,114000,37246374530,1572,1570,1573,1569,12574
20240223,113900,37226632157,1570,1572,1573,1570,15324
20240223,113800,37202556606,1572,1569,1574,1568,35429
20240223,113700,37146925785,1569,1568,1569,1568,19801
20240223,113600,37115868906,1569,1567,1570,1567,6446
20240223,113500,37105757839,1567,1570,1570,1567,15262
20240223,113400,37081830369,1570,1566,1570,1565,20782
20240223,113300,37049284283,1566,1565,1566,1565,12567
20240223,113200,37029608937,1565,1567,1567,1565,69825
20240223,113100,36920269938,1567,1562,1569,1562,27018
20240223,113000,36878013617,1564,1565,1565,1560,63280
20240223,112900,36779235984,1565,1572,1572,1561,96132
20240223,112800,36628658085,1573,1574,1574,1570,20224
20240223,112700,36596874119,1574,1574,1575,1573,17249
20240223,112600,36569729802,1574,1574,1575,1573,16685
20240223,112500,36543469556,1574,1576,1580,1572,12450
20240223,112400,36523861204,1575,1570,1575,1565,99323
20240223,112300,36368074999,1571,1574,1575,1565,135607
20240223,112200,36155276670,1570,1581,1581,1570,136080
20240223,112100,35940931565,1581,1582,1582,1579,66746
20240223,112000,35835467038,1583,1581,1584,1581,12559
20240223,111900,35815598462,1581,1581,1583,1580,16623
20240223,111800,35789323919,1581,1587,1587,1580,41735
20240223,111700,35723269437,1587,1584,1589,1582,17832
20240223,111600,35695001752,1584,1581,1585,1581,8752
20240223,111500,35681148100,1583,1580,1583,1579,92959
20240223,111400,35534248681,1581,1584,1585,1580,112882
20240223,111300,35355706673,1584,1586,1586,1584,60975
20240223,111200,35259099557,1589,1591,1591,1585,27630
20240223,111100,35215252166,1591,1585,1591,1585,21543
20240223,111000,35181041615,1587,1583,1587,1583,26621
20240223,110900,35138843317,1584,1586,1586,1583,61074
20240223,110800,35042112943,1586,1583,1590,1582,38813
20240223,110700,34980579234,1582,1585,1586,1581,251961
20240223,110600,34581641212,1586,1589,1593,1586,123699
20240223,110500,34385041675,1588,1587,1592,1586,76167
20240223,110400,34263983407,1587,1584,1588,1583,72839
20240223,110300,34148495415,1585,1594,1595,1580,300821
20240223,110200,33671178222,1594,1602,1604,1591,148367
20240223,110100,33434496580,1602,1603,1607,1599,163327
20240223,110000,33172697653,1603,1622,1622,1590,366937
20240223,105900,32583252616,1617,1625,1625,1615,133584
20240223,105800,32366794812,1625,1630,1631,1625,67960
20240223,105700,32256141939,1630,1626,1637,1625,197937
20240223,105600,31933442421,1626,1627,1628,1624,71687
20240223,105500,31816902720,1627,1617,1630,1613,212594
20240223,105400,31472649838,1618,1624,1624,1616,113866
20240223,105300,31288172786,1622,1627,1627,1615,174100
20240223,105200,31005951643,1626,1625,1631,1623,219692
20240223,105100,30648129406,1625,1611,1626,1610,250549
20240223,105000,30242273497,1610,1629,1630,1610,452772
20240223,104900,29507906356,1628,1638,1639,1625,441046
20240223,104800,28788662136,1638,1633,1647,1632,698309
20240223,104700,27642910015,1634,1628,1639,1623,394216
20240223,104600,26999862303,1627,1629,1640,1627,338848
20240223,104500,26446118716,1630,1641,1641,1625,562649
20240223,104400,25528036087,1641,1639,1642,1626,878355
20240223,104300,24091292798,1639,1633,1639,1625,1233685
20240223,104200,22075013431,1634,1607,1635,1601,1329801
20240223,104100,19917343343,1607,1595,1610,1594,216131
20240223,104000,19570515281,1594,1595,1598,1590,81764
20240223,103900,19440199627,1597,1597,1599,1595,53154
20240223,103800,19355296600,1599,1598,1600,1597,34153
20240223,103700,19300705377,1600,1597,1600,1597,32739
20240223,103600,19248383881,1597,1600,1600,1597,45913
20240223,103500,19175005814,1600,1604,1604,1600,42988
20240223,103400,19106161284,1604,1608,1610,1603,121087
20240223,103300,18911516733,1608,1605,1609,1602,123809
20240223,103200,18712598900,1605,1598,1605,1593,85266
20240223,103100,18576144923,1599,1600,1601,1594,52662
20240223,103000,18492022928,1600,1600,1606,1596,70115
20240223,102900,18379835084,1600,1604,1610,1599,226842
20240223,102800,18015465073,1603,1593,1610,1593,189254
20240223,102700,17711970219,1594,1592,1595,1590,23267
20240223,102600,17674891843,1592,1592,1592,1590,27112
20240223,102500,17631766643,1592,1589,1592,1589,35952
20240223,102400,17574598563,1589,1598,1598,1585,50515
20240223,102300,17494323452,1596,1587,1598,1585,62093
20240223,102200,17395487311,1588,1596,1599,1578,220154
20240223,102100,17045369347,1596,1603,1605,1596,216840
20240223,102000,16698032222,1603,1600,1609,1599,500218
20240223,101900,15895159181,1602,1602,1603,1590,362855
20240223,101800,15315115999,1603,1588,1605,1588,436400
20240223,101700,14617776585,1589,1588,1598,1585,475037
20240223,101600,13861813047,1588,1567,1588,1566,224008
20240223,101500,13508827573,1566,1565,1566,1565,5504
20240223,101400,13500210872,1565,1567,1567,1565,18831
20240223,101300,13470714629,1567,1562,1568,1562,37054
20240223,101200,13412738050,1563,1558,1563,1558,29896
20240223,101100,13366065672,1558,1558,1559,1557,20535
20240223,101000,13334075823,1558,1558,1560,1558,28650
20240223,100900,13289409668,1559,1554,1560,1554,52316
20240223,100800,13207912003,1554,1550,1554,1550,7356
20240223,100700,13196494523,1552,1545,1552,1544,34680
20240223,100600,13142902289,1545,1548,1548,1545,19009
20240223,100500,13113517297,1548,1546,1548,1545,52346
20240223,100400,13032585881,1547,1547,1547,1546,14829
20240223,100300,13009657282,1547,1549,1550,1547,20735
20240223,100200,12977560199,1549,1551,1551,1546,36233
20240223,100100,12921447893,1551,1549,1554,1549,34376
20240223,100000,12868136158,1549,1549,1550,1549,9710
20240223,095900,12853093065,1550,1547,1550,1547,16577
20240223,095800,12827420357,1547,1547,1547,1546,6660
20240223,095700,12817121702,1546,1549,1549,1544,25394
20240223,095600,12777878209,1546,1545,1551,1542,63354
20240223,095500,12680073828,1544,1543,1546,1543,35541
20240223,095400,12625193688,1545,1550,1551,1543,128268
20240223,095300,12426792219,1549,1552,1553,1549,60320
20240223,095200,12333276391,1553,1563,1563,1552,48387
20240223,095100,12257961645,1563,1559,1563,1558,16127
20240223,095000,12232799660,1560,1560,1560,1552,34489
20240223,094900,12179079415,1559,1552,1559,1552,23020
20240223,094800,12143248130,1552,1553,1553,1550,24182
20240223,094700,12105730652,1553,1552,1553,1551,16491
20240223,094600,12080143427,1552,1552,1552,1550,53343
20240223,094500,11997429385,1552,1558,1558,1552,52277
20240223,094400,11916159249,1558,1558,1560,1557,23282
20240223,094300,11879875681,1558,1558,1560,1557,36380
20240223,094200,11823195348,1558,1555,1559,1555,18235
20240223,094100,11794805081,1555,1553,1558,1553,28636
20240223,094000,11750292726,1553,1550,1554,1549,42528
20240223,093900,11684295639,1551,1551,1551,1549,46654
20240223,093800,11611979288,1551,1552,1554,1550,53460
20240223,093700,11529013777,1552,1556,1556,1552,45462
20240223,093600,11458410011,1556,1550,1556,1550,33882
20240223,093500,11405801972,1550,1550,1555,1548,173860
20240223,093400,11136353096,1551,1558,1559,1549,281490
20240223,093300,10699601039,1556,1559,1565,1556,94127
20240223,093200,10552782904,1559,1558,1562,1555,146000
20240223,093100,10325450296,1558,1568,1568,1558,247688
20240223,093000,9938231778,1568,1569,1570,1567,32768
20240223,092900,9886855077,1569,1567,1573,1566,101256
20240223,092800,9727979377,1570,1574,1574,1565,82007
20240223,092700,9599431516,1571,1571,1574,1570,59724
20240223,092600,9505567081,1571,1577,1577,1571,57199
20240223,092500,9415644882,1577,1568,1580,1565,94849
20240223,092400,9266626238,1568,1579,1580,1568,189374
20240223,092300,8968614041,1579,1580,1582,1577,185360
20240223,092200,8675798605,1580,1586,1587,1580,185386
20240223,092100,8382333119,1585,1591,1593,1584,58342
20240223,092000,8289739189,1593,1595,1598,1590,32226
20240223,091900,8238335378,1597,1589,1599,1588,71694
20240223,091800,8124103439,1589,1584,1589,1584,136171
20240223,091700,7908251045,1584,1591,1591,1584,191046
20240223,091600,7604971505,1590,1590,1593,1589,58481
20240223,091500,7511948135,1589,1592,1592,1589,99453
20240223,091400,7353747502,1592,1595,1596,1592,52934
20240223,091300,7269410474,1594,1594,1596,1593,45369
20240223,091200,7197066573,1593,1596,1596,1592,82782
20240223,091100,7065148631,1596,1602,1602,1594,152201
20240223,091000,6821948406,1602,1603,1604,1601,100116
20240223,090900,6661500078,1602,1600,1615,1600,266436
20240223,090800,6233179447,1601,1591,1601,1587,173412
20240223,090700,5956666213,1591,1591,1595,1588,209164
20240223,090600,5623919708,1591,1597,1597,1590,211880
20240223,090500,5286440659,1597,1600,1601,1595,180112
20240223,090400,4998857763,1600,1599,1608,1595,190603
20240223,090300,4693795518,1598,1597,1602,1592,230454
20240223,090200,4325863702,1597,1601,1613,1594,366428
20240223,090100,3739166166,1601,1614,1614,1589,710199
20240223,090000,2602159091,1614,1622,1624,1609,1607014