stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,214800,16328230568,1235,1235,1235,1235,55355
20250212,214700,16328230568,1235,1235,1235,1235,0
20250212,214600,16328230568,1235,1235,1235,1235,0
20250212,214500,16328230568,1235,1235,1235,1235,0
20250212,214400,16328230568,1235,1235,1235,1235,0
20250212,214300,16328230568,1235,1235,1235,1235,0
20250212,214200,16328230568,1235,1235,1235,1235,0
20250212,214100,16328230568,1235,1235,1235,1235,0
20250212,214000,16328230568,1235,1235,1235,1235,0
20250212,213900,16328230568,1235,1235,1235,1235,0
20250212,213800,16328230568,1235,1235,1235,1235,0
20250212,213700,16328230568,1235,1235,1235,1235,0
20250212,213600,16328230568,1235,1235,1235,1235,0
20250212,213500,16328230568,1235,1235,1235,1235,0
20250212,213400,16328230568,1235,1235,1235,1235,0
20250212,213300,16328230568,1235,1235,1235,1235,0
20250212,213200,16328230568,1235,1235,1235,1235,0
20250212,213100,16328230568,1235,1235,1235,1235,0
20250212,213000,16328230568,1235,1235,1235,1235,0
20250212,212900,16328230568,1235,1235,1235,1235,0
20250212,212800,16328230568,1235,1235,1235,1235,0
20250212,212700,16328230568,1235,1235,1235,1235,0
20250212,212600,16328230568,1235,1235,1235,1235,0
20250212,212500,16328230568,1235,1235,1235,1235,0
20250212,212400,16328230568,1235,1235,1235,1235,0
20250212,212300,16328230568,1235,1235,1235,1235,0
20250212,212200,16328230568,1235,1235,1235,1235,0
20250212,212100,16328230568,1235,1235,1235,1235,0
20250212,212000,16328230568,1235,1235,1235,1235,0
20250212,211900,16328230568,1235,1235,1235,1235,0
20250212,211800,16328230568,1235,1235,1235,1235,55355
20250212,211700,16328230568,1235,1235,1235,1235,0
20250212,211600,16328230568,1235,1235,1235,1235,0
20250212,211500,16328230568,1235,1235,1235,1235,0
20250212,211400,16328230568,1235,1235,1235,1235,0
20250212,211300,16328230568,1235,1235,1235,1235,0
20250212,211200,16328230568,1235,1235,1235,1235,0
20250212,211100,16328230568,1235,1235,1235,1235,0
20250212,211000,16328230568,1235,1235,1235,1235,0
20250212,210900,16328230568,1235,1235,1235,1235,0
20250212,210800,16328230568,1235,1235,1235,1235,0
20250212,210700,16328230568,1235,1235,1235,1235,0
20250212,210600,16328230568,1235,1235,1235,1235,0
20250212,210500,16328230568,1235,1235,1235,1235,0
20250212,210400,16328230568,1235,1235,1235,1235,0
20250212,210300,16328230568,1235,1235,1235,1235,0
20250212,210200,16328230568,1235,1235,1235,1235,0
20250212,210100,16328230568,1235,1235,1235,1235,0
20250212,210000,16328230568,1235,1235,1235,1235,0
20250212,205900,16328230568,1235,1235,1235,1235,0
20250212,205800,16328230568,1235,1235,1235,1235,0
20250212,205700,16328230568,1235,1235,1235,1235,0
20250212,205600,16328230568,1235,1235,1235,1235,0
20250212,205500,16328230568,1235,1235,1235,1235,0
20250212,205400,16328230568,1235,1235,1235,1235,0
20250212,205300,16328230568,1235,1235,1235,1235,0
20250212,205200,16328230568,1235,1235,1235,1235,0
20250212,205100,16328230568,1235,1235,1235,1235,0
20250212,205000,16328230568,1235,1235,1235,1235,0
20250212,204900,16328230568,1235,1235,1235,1235,0
20250212,204800,16328230568,1235,1235,1235,1235,55355
20250212,204700,16328230568,1235,1235,1235,1235,0
20250212,204600,16328230568,1235,1235,1235,1235,0
20250212,204500,16328230568,1235,1235,1235,1235,0
20250212,204400,16328230568,1235,1235,1235,1235,0
20250212,204300,16328230568,1235,1235,1235,1235,0
20250212,204200,16328230568,1235,1235,1235,1235,0
20250212,204100,16328230568,1235,1235,1235,1235,0
20250212,204000,16328230568,1235,1235,1235,1235,0
20250212,203900,16328230568,1235,1235,1235,1235,0
20250212,203800,16328230568,1235,1235,1235,1235,0
20250212,203700,16328230568,1235,1235,1235,1235,0
20250212,203600,16328230568,1235,1235,1235,1235,0
20250212,203500,16328230568,1235,1235,1235,1235,0
20250212,203400,16328230568,1235,1235,1235,1235,0
20250212,203300,16328230568,1235,1235,1235,1235,0
20250212,203200,16328230568,1235,1235,1235,1235,0
20250212,203100,16328230568,1235,1235,1235,1235,0
20250212,203000,16328230568,1235,1235,1235,1235,0
20250212,202900,16328230568,1235,1235,1235,1235,0
20250212,202800,16328230568,1235,1235,1235,1235,0
20250212,202700,16328230568,1235,1235,1235,1235,0
20250212,202600,16328230568,1235,1235,1235,1235,0
20250212,202500,16328230568,1235,1235,1235,1235,0
20250212,202400,16328230568,1235,1235,1235,1235,0
20250212,202300,16328230568,1235,1235,1235,1235,0
20250212,202200,16328230568,1235,1235,1235,1235,0
20250212,202100,16328230568,1235,1235,1235,1235,0
20250212,202000,16328230568,1235,1235,1235,1235,0
20250212,201900,16328230568,1235,1235,1235,1235,0
20250212,201800,16328230568,1235,1235,1235,1235,55355
20250212,201700,16328230568,1235,1235,1235,1235,0
20250212,201600,16328230568,1235,1235,1235,1235,0
20250212,201500,16328230568,1235,1235,1235,1235,0
20250212,201400,16328230568,1235,1235,1235,1235,0
20250212,201300,16328230568,1235,1235,1235,1235,0
20250212,201200,16328230568,1235,1235,1235,1235,0
20250212,201100,16328230568,1235,1235,1235,1235,0
20250212,201000,16328230568,1235,1235,1235,1235,0
20250212,200900,16328230568,1235,1235,1235,1235,0
20250212,200800,16328230568,1235,1235,1235,1235,0
20250212,200700,16328230568,1235,1235,1235,1235,0
20250212,200600,16328230568,1235,1235,1235,1235,0
20250212,200500,16328230568,1235,1235,1235,1235,0
20250212,200400,16328230568,1235,1235,1235,1235,0
20250212,200300,16328230568,1235,1235,1235,1235,0
20250212,200200,16328230568,1235,1235,1235,1235,0
20250212,200100,16328230568,1235,1235,1235,1235,0
20250212,200000,16328230568,1235,1235,1235,1235,0
20250212,195900,16328230568,1235,1235,1235,1235,0
20250212,195800,16328230568,1235,1235,1235,1235,0
20250212,195700,16328230568,1235,1235,1235,1235,0
20250212,195600,16328230568,1235,1235,1235,1235,0
20250212,195500,16328230568,1235,1235,1235,1235,0
20250212,195400,16328230568,1235,1235,1235,1235,0
20250212,195300,16328230568,1235,1235,1235,1235,0
20250212,195200,16328230568,1235,1235,1235,1235,0
20250212,195100,16328230568,1235,1235,1235,1235,0
20250212,195000,16328230568,1235,1235,1235,1235,0
20250212,194900,16328230568,1235,1235,1235,1235,0
20250212,194800,16328230568,1235,1235,1235,1235,55355
20250212,194700,16328230568,1235,1235,1235,1235,0
20250212,194600,16328230568,1235,1235,1235,1235,0
20250212,194500,16328230568,1235,1235,1235,1235,0
20250212,194400,16328230568,1235,1235,1235,1235,0
20250212,194300,16328230568,1235,1235,1235,1235,0
20250212,194200,16328230568,1235,1235,1235,1235,0
20250212,194100,16328230568,1235,1235,1235,1235,0
20250212,194000,16328230568,1235,1235,1235,1235,0
20250212,193900,16328230568,1235,1235,1235,1235,0
20250212,193800,16328230568,1235,1235,1235,1235,0
20250212,193700,16328230568,1235,1235,1235,1235,0
20250212,193600,16328230568,1235,1235,1235,1235,0
20250212,193500,16328230568,1235,1235,1235,1235,0
20250212,193400,16328230568,1235,1235,1235,1235,0
20250212,193300,16328230568,1235,1235,1235,1235,0
20250212,193200,16328230568,1235,1235,1235,1235,0
20250212,193100,16328230568,1235,1235,1235,1235,0
20250212,193000,16328230568,1235,1235,1235,1235,0
20250212,192900,16328230568,1235,1235,1235,1235,0
20250212,192800,16328230568,1235,1235,1235,1235,0
20250212,192700,16328230568,1235,1235,1235,1235,0
20250212,192600,16328230568,1235,1235,1235,1235,0
20250212,192500,16328230568,1235,1235,1235,1235,0
20250212,192400,16328230568,1235,1235,1235,1235,0
20250212,192300,16328230568,1235,1235,1235,1235,0
20250212,192200,16328230568,1235,1235,1235,1235,0
20250212,192100,16328230568,1235,1235,1235,1235,0
20250212,192000,16328230568,1235,1235,1235,1235,0
20250212,191900,16328230568,1235,1235,1235,1235,0
20250212,191800,16328230568,1235,1235,1235,1235,55355
20250212,191700,16328230568,1235,1235,1235,1235,0
20250212,191600,16328230568,1235,1235,1235,1235,0
20250212,191500,16328230568,1235,1235,1235,1235,0
20250212,191400,16328230568,1235,1235,1235,1235,0
20250212,191300,16328230568,1235,1235,1235,1235,0
20250212,191200,16328230568,1235,1235,1235,1235,0
20250212,191100,16328230568,1235,1235,1235,1235,0
20250212,191000,16328230568,1235,1235,1235,1235,0
20250212,190900,16328230568,1235,1235,1235,1235,0
20250212,190800,16328230568,1235,1235,1235,1235,0
20250212,190700,16328230568,1235,1235,1235,1235,0
20250212,190600,16328230568,1235,1235,1235,1235,0
20250212,190500,16328230568,1235,1235,1235,1235,0
20250212,190400,16328230568,1235,1235,1235,1235,0
20250212,190300,16328230568,1235,1235,1235,1235,0
20250212,190200,16328230568,1235,1235,1235,1235,0
20250212,190100,16328230568,1235,1235,1235,1235,0
20250212,190000,16328230568,1235,1235,1235,1235,0
20250212,185900,16328230568,1235,1235,1235,1235,0
20250212,185800,16328230568,1235,1235,1235,1235,0
20250212,185700,16328230568,1235,1235,1235,1235,0
20250212,185600,16328230568,1235,1235,1235,1235,0
20250212,185500,16328230568,1235,1235,1235,1235,0
20250212,185400,16328230568,1235,1235,1235,1235,0
20250212,185300,16328230568,1235,1235,1235,1235,0
20250212,185200,16328230568,1235,1235,1235,1235,0
20250212,185100,16328230568,1235,1235,1235,1235,0
20250212,185000,16328230568,1235,1235,1235,1235,0
20250212,184900,16328230568,1235,1235,1235,1235,0
20250212,184800,16328230568,1235,1235,1235,1235,55355
20250212,184700,16328230568,1235,1235,1235,1235,0
20250212,184600,16328230568,1235,1235,1235,1235,0
20250212,184500,16328230568,1235,1235,1235,1235,0
20250212,184400,16328230568,1235,1235,1235,1235,0
20250212,184300,16328230568,1235,1235,1235,1235,0
20250212,184200,16328230568,1235,1235,1235,1235,0
20250212,184100,16328230568,1235,1235,1235,1235,0
20250212,184000,16328230568,1235,1235,1235,1235,0
20250212,183900,16328230568,1235,1235,1235,1235,0
20250212,183800,16328230568,1235,1235,1235,1235,0
20250212,183700,16328230568,1235,1235,1235,1235,0
20250212,183600,16328230568,1235,1235,1235,1235,0
20250212,183500,16328230568,1235,1235,1235,1235,0
20250212,183400,16328230568,1235,1235,1235,1235,0
20250212,183300,16328230568,1235,1235,1235,1235,0
20250212,183200,16328230568,1235,1235,1235,1235,0
20250212,183100,16328230568,1235,1235,1235,1235,0
20250212,183000,16328230568,1235,1235,1235,1235,0
20250212,182900,16328230568,1235,1235,1235,1235,0
20250212,182800,16328230568,1235,1235,1235,1235,0
20250212,182700,16328230568,1235,1235,1235,1235,0
20250212,182600,16328230568,1235,1235,1235,1235,0
20250212,182500,16328230568,1235,1235,1235,1235,0
20250212,182400,16328230568,1235,1235,1235,1235,0
20250212,182300,16328230568,1235,1235,1235,1235,0
20250212,182200,16328230568,1235,1235,1235,1235,0
20250212,182100,16328230568,1235,1235,1235,1235,0
20250212,182000,16328230568,1235,1235,1235,1235,0
20250212,181900,16328230568,1235,1235,1235,1235,0
20250212,181800,16328230568,1235,1235,1235,1235,55355
20250212,181700,16328230568,1235,1235,1235,1235,0
20250212,181600,16328230568,1235,1235,1235,1235,0
20250212,181500,16328230568,1235,1235,1235,1235,0
20250212,181400,16328230568,1235,1235,1235,1235,0
20250212,181300,16328230568,1235,1235,1235,1235,0
20250212,181200,16328230568,1235,1235,1235,1235,0
20250212,181100,16328230568,1235,1235,1235,1235,0
20250212,181000,16328230568,1235,1235,1235,1235,0
20250212,180900,16328230568,1235,1235,1235,1235,0
20250212,180800,16328230568,1235,1235,1235,1235,0
20250212,180700,16328230568,1235,1235,1235,1235,0
20250212,180600,16328230568,1235,1235,1235,1235,0
20250212,180500,16328230568,1235,1235,1235,1235,0
20250212,180400,16328230568,1235,1235,1235,1235,0
20250212,180300,16328230568,1235,1235,1235,1235,0
20250212,180200,16328230568,1235,1235,1235,1235,0
20250212,180100,16328230568,1235,1235,1235,1235,0
20250212,180000,16328230568,1235,1235,1235,1235,0
20250212,175900,16328230568,1235,1235,1235,1235,0
20250212,175800,16328230568,1235,1235,1235,1235,0
20250212,175700,16328230568,1235,1235,1235,1235,0
20250212,175600,16328230568,1235,1235,1235,1235,0
20250212,175500,16328230568,1235,1235,1235,1235,0
20250212,175400,16328230568,1235,1235,1235,1235,0
20250212,175300,16328230568,1235,1235,1235,1235,0
20250212,175200,16328230568,1235,1235,1235,1235,0
20250212,175100,16328230568,1235,1235,1235,1235,0
20250212,175000,16328230568,1235,1235,1235,1235,0
20250212,174900,16328230568,1235,1235,1235,1235,0
20250212,174800,16328230568,1235,1235,1235,1235,55355
20250212,174700,16328230568,1235,1235,1235,1235,0
20250212,174600,16328230568,1235,1235,1235,1235,0
20250212,174500,16328230568,1235,1235,1235,1235,0
20250212,174400,16328230568,1235,1235,1235,1235,0
20250212,174300,16328230568,1235,1235,1235,1235,0
20250212,174200,16328230568,1235,1235,1235,1235,0
20250212,174100,16328230568,1235,1235,1235,1235,0
20250212,174000,16328230568,1235,1235,1235,1235,0
20250212,173900,16328230568,1235,1235,1235,1235,0
20250212,173800,16328230568,1235,1235,1235,1235,0
20250212,173700,16328230568,1235,1235,1235,1235,0
20250212,173600,16328230568,1235,1235,1235,1235,0
20250212,173500,16328230568,1235,1235,1235,1235,0
20250212,173400,16328230568,1235,1235,1235,1235,0
20250212,173300,16328230568,1235,1235,1235,1235,0
20250212,173200,16328230568,1235,1235,1235,1235,0
20250212,173100,16328230568,1235,1235,1235,1235,0
20250212,173000,16328230568,1235,1235,1235,1235,0
20250212,172900,16328230568,1235,1235,1235,1235,0
20250212,172800,16328230568,1235,1235,1235,1235,0
20250212,172700,16328230568,1235,1235,1235,1235,0
20250212,172600,16328230568,1235,1235,1235,1235,0
20250212,172500,16328230568,1235,1235,1235,1235,0
20250212,172400,16328230568,1235,1235,1235,1235,0
20250212,172300,16328230568,1235,1235,1235,1235,0
20250212,172200,16328230568,1235,1235,1235,1235,0
20250212,172100,16328230568,1235,1235,1235,1235,0
20250212,172000,16328230568,1235,1235,1235,1235,0
20250212,171900,16328230568,1235,1235,1235,1235,0
20250212,171800,16328230568,1235,1235,1235,1235,55355
20250212,171700,16328230568,1235,1235,1235,1235,0
20250212,171600,16328230568,1235,1235,1235,1235,0
20250212,171500,16328230568,1235,1235,1235,1235,0
20250212,171400,16328230568,1235,1235,1235,1235,0
20250212,171300,16328230568,1235,1235,1235,1235,0
20250212,171200,16328230568,1235,1235,1235,1235,0
20250212,171100,16328230568,1235,1235,1235,1235,0
20250212,171000,16328230568,1235,1235,1235,1235,0
20250212,170900,16328230568,1235,1235,1235,1235,0
20250212,170800,16328230568,1235,1235,1235,1235,0
20250212,170700,16328230568,1235,1235,1235,1235,0
20250212,170600,16328230568,1235,1235,1235,1235,0
20250212,170500,16328230568,1235,1235,1235,1235,0
20250212,170400,16328230568,1235,1235,1235,1235,0
20250212,170300,16328230568,1235,1235,1235,1235,0
20250212,170200,16328230568,1235,1235,1235,1235,0
20250212,170100,16328230568,1235,1235,1235,1235,0
20250212,170000,16328230568,1235,1235,1235,1235,0
20250212,165900,16328230568,1235,1235,1235,1235,0
20250212,165800,16328230568,1235,1235,1235,1235,0
20250212,165700,16328230568,1235,1235,1235,1235,0
20250212,165600,16328230568,1235,1235,1235,1235,0
20250212,165500,16328230568,1235,1235,1235,1235,0
20250212,165400,16328230568,1235,1235,1235,1235,0
20250212,165300,16328230568,1235,1235,1235,1235,0
20250212,165200,16328230568,1235,1235,1235,1235,0
20250212,165100,16328230568,1235,1235,1235,1235,0
20250212,165000,16328230568,1235,1235,1235,1235,0
20250212,164900,16328230568,1235,1235,1235,1235,0
20250212,164800,16328230568,1235,1235,1235,1235,55355
20250212,164700,16328230568,1235,1235,1235,1235,0
20250212,164600,16328230568,1235,1235,1235,1235,0
20250212,164500,16328230568,1235,1235,1235,1235,0
20250212,164400,16328230568,1235,1235,1235,1235,0
20250212,164300,16328230568,1235,1235,1235,1235,0
20250212,164200,16328230568,1235,1235,1235,1235,0
20250212,164100,16328230568,1235,1235,1235,1235,0
20250212,164000,16328230568,1235,1235,1235,1235,0
20250212,163900,16328230568,1235,1235,1235,1235,0
20250212,163800,16328230568,1235,1235,1235,1235,0
20250212,163700,16328230568,1235,1235,1235,1235,0
20250212,163600,16328230568,1235,1235,1235,1235,0
20250212,163500,16328230568,1235,1235,1235,1235,0
20250212,163400,16328230568,1235,1235,1235,1235,0
20250212,163300,16328230568,1235,1235,1235,1235,0
20250212,163200,16328230568,1235,1235,1235,1235,0
20250212,163100,16328230568,1235,1235,1235,1235,0
20250212,163000,16328230568,1235,1235,1235,1235,0
20250212,162900,16328230568,1235,1235,1235,1235,0
20250212,162800,16328230568,1235,1235,1235,1235,0
20250212,162700,16328230568,1235,1235,1235,1235,0
20250212,162600,16328230568,1235,1235,1235,1235,0
20250212,162500,16328230568,1235,1235,1235,1235,0
20250212,162400,16328230568,1235,1235,1235,1235,0
20250212,162300,16328230568,1235,1235,1235,1235,0
20250212,162200,16328230568,1235,1235,1235,1235,0
20250212,162100,16328230568,1235,1235,1235,1235,0
20250212,162000,16328230568,1235,1235,1235,1235,0
20250212,161900,16328230568,1235,1235,1235,1235,0
20250212,161800,16328230568,1235,1235,1235,1235,55355
20250212,161700,16328230568,1235,1235,1235,1235,0
20250212,161600,16328230568,1235,1235,1235,1235,0
20250212,161500,16328230568,1235,1235,1235,1235,0
20250212,161400,16328230568,1235,1235,1235,1235,0
20250212,161300,16328230568,1235,1235,1235,1235,0
20250212,161200,16328230568,1235,1235,1235,1235,0
20250212,161100,16328230568,1235,1235,1235,1235,0
20250212,161000,16328230568,1235,1235,1235,1235,0
20250212,160900,16328230568,1235,1235,1235,1235,0
20250212,160800,16328230568,1235,1235,1235,1235,0
20250212,160700,16328230568,1235,1235,1235,1235,0
20250212,160600,16328230568,1235,1235,1235,1235,0
20250212,160500,16328230568,1235,1235,1235,1235,0
20250212,160400,16328230568,1235,1235,1235,1235,0
20250212,160300,16328230568,1235,1235,1235,1235,0
20250212,160200,16328230568,1235,1235,1235,1235,0
20250212,160100,16328230568,1235,1235,1235,1235,0
20250212,160000,16328230568,1235,1235,1235,1235,0
20250212,155900,16328230568,1235,1235,1235,1235,0
20250212,155800,16328230568,1235,1235,1235,1235,0
20250212,155700,16328230568,1235,1235,1235,1235,0
20250212,155600,16328230568,1235,1235,1235,1235,0
20250212,155500,16328230568,1235,1235,1235,1235,0
20250212,155400,16328230568,1235,1235,1235,1235,0
20250212,155300,16328230568,1235,1235,1235,1235,0
20250212,155200,16328230568,1235,1235,1235,1235,0
20250212,155100,16328230568,1235,1235,1235,1235,0
20250212,155000,16328230568,1235,1235,1235,1235,0
20250212,154900,16328230568,1235,1235,1235,1235,0
20250212,154800,16328230568,1235,1235,1235,1235,55355
20250212,154700,16328230568,1235,1235,1235,1235,0
20250212,154600,16328230568,1235,1235,1235,1235,0
20250212,154500,16328230568,1235,1235,1235,1235,0
20250212,154400,16328230568,1235,1235,1235,1235,0
20250212,154300,16328230568,1235,1235,1235,1235,0
20250212,154200,16328230568,1235,1235,1235,1235,0
20250212,154100,16328230568,1235,1235,1235,1235,0
20250212,154000,16328230568,1235,1235,1235,1235,0
20250212,153900,16328230568,1235,1235,1235,1235,0
20250212,153800,16328230568,1235,1235,1235,1235,0
20250212,153700,16328230568,1235,1235,1235,1235,0
20250212,153600,16328230568,1235,1235,1235,1235,0
20250212,153500,16328230568,1235,1235,1235,1235,0
20250212,153400,16328230568,1235,1235,1235,1235,0
20250212,153300,16328230568,1235,1235,1235,1235,0
20250212,153200,16328230568,1235,1235,1235,1235,0
20250212,153100,16328230568,1235,1235,1235,1235,0
20250212,153000,16328230568,1235,1235,1235,1235,55355
20250212,152900,16259867143,1223,1223,1223,1223,0
20250212,152800,16259867143,1223,1223,1223,1223,0
20250212,152700,16259867143,1223,1223,1223,1223,0
20250212,152600,16259867143,1223,1223,1223,1223,0
20250212,152500,16259867143,1223,1223,1223,1223,0
20250212,152400,16259867143,1223,1223,1223,1223,0
20250212,152300,16259867143,1223,1223,1223,1223,0
20250212,152200,16259867143,1223,1223,1223,1223,0
20250212,152100,16259867143,1223,1223,1223,1223,0
20250212,152000,16259867143,1223,1223,1223,1223,0
20250212,151900,16259867143,1223,1232,1232,1223,50602
20250212,151800,16197829181,1232,1234,1234,1226,137341
20250212,151700,16029116776,1235,1234,1236,1229,40223
20250212,151600,15979606856,1234,1240,1241,1229,65936
20250212,151500,15898184950,1241,1240,1243,1239,23163
20250212,151400,15869449486,1240,1243,1244,1240,17755
20250212,151300,15847388502,1241,1246,1246,1240,19432
20250212,151200,15823249969,1246,1247,1247,1241,17756
20250212,151100,15801175388,1247,1245,1247,1242,17553
20250212,151000,15779333284,1245,1244,1245,1242,12065
20250212,150900,15764319878,1245,1243,1246,1242,3332
20250212,150800,15760174799,1247,1241,1247,1236,20761
20250212,150700,15734411853,1241,1244,1247,1241,6404
20250212,150600,15726445072,1244,1245,1249,1244,12311
20250212,150500,15711120298,1244,1244,1252,1242,19217
20250212,150400,15687145732,1244,1241,1246,1240,9168
20250212,150300,15675754423,1247,1249,1251,1239,50783
20250212,150200,15612564772,1249,1251,1252,1248,11885
20250212,150100,15597708767,1248,1250,1254,1248,31045
20250212,150000,15558870568,1251,1253,1259,1250,54639
20250212,145900,15490328811,1250,1254,1254,1250,14171
20250212,145800,15472593042,1256,1249,1257,1246,26406
20250212,145700,15439521045,1249,1246,1250,1246,8631
20250212,145600,15428746949,1247,1247,1250,1245,10262
20250212,145500,15415952569,1249,1248,1249,1246,15024
20250212,145400,15397207917,1247,1250,1251,1245,10331
20250212,145300,15384313662,1250,1251,1253,1239,61055
20250212,145200,15308182096,1251,1252,1256,1250,19866
20250212,145100,15283302681,1252,1257,1260,1250,63362
20250212,145000,15203866171,1257,1250,1278,1250,296382
20250212,144900,14828478762,1250,1248,1251,1246,14270
20250212,144800,14810671729,1247,1256,1258,1246,34484
20250212,144700,14767560513,1256,1251,1256,1251,10463
20250212,144600,14754432224,1253,1252,1256,1249,31840
20250212,144500,14714621080,1253,1255,1256,1248,57064
20250212,144400,14643071128,1255,1244,1263,1244,108420
20250212,144300,14506743020,1245,1245,1249,1245,13392
20250212,144200,14490043554,1246,1240,1246,1238,41066
20250212,144100,14439106157,1240,1235,1243,1235,46228
20250212,144000,14381873525,1235,1242,1248,1235,46687
20250212,143900,14323929189,1245,1244,1248,1240,32231
20250212,143800,14283897419,1240,1253,1257,1239,156867
20250212,143700,14087962466,1253,1243,1255,1242,25632
20250212,143600,14055865933,1244,1242,1247,1242,34614
20250212,143500,14012857486,1247,1241,1247,1240,9556
20250212,143400,14001003054,1241,1249,1249,1240,36089
20250212,143300,13956167825,1250,1254,1254,1241,34688
20250212,143200,13912904645,1254,1237,1254,1237,63593
20250212,143100,13833548219,1241,1245,1248,1237,28519
20250212,143000,13798195162,1242,1247,1255,1235,100208
20250212,142900,13673696940,1247,1257,1258,1241,54730
20250212,142800,13605309811,1257,1243,1261,1243,103683
20250212,142700,13475433072,1243,1243,1252,1238,73080
20250212,142600,13384582081,1245,1244,1265,1239,168142
20250212,142500,13174185772,1240,1259,1274,1239,285487
20250212,142400,12815096498,1263,1232,1276,1230,506657
20250212,142300,12179223481,1232,1233,1235,1229,4857
20250212,142200,12173249899,1236,1236,1240,1231,17279
20250212,142100,12151898442,1237,1230,1237,1229,5730
20250212,142000,12144830954,1230,1228,1234,1228,5220
20250212,141900,12138415773,1229,1228,1235,1226,15130
20250212,141800,12119843402,1227,1233,1236,1226,38018
20250212,141700,12073049427,1233,1233,1240,1232,20129
20250212,141600,12048229306,1237,1239,1246,1231,56389
20250212,141500,11978525993,1241,1240,1250,1231,64499
20250212,141400,11898396420,1241,1231,1241,1231,11030
20250212,141300,11884790977,1231,1236,1242,1231,70119
20250212,141200,11797964111,1236,1236,1242,1233,14525
20250212,141100,11779968428,1233,1233,1237,1233,9423
20250212,141000,11768335723,1234,1237,1244,1232,21302
20250212,140900,11741947299,1237,1229,1239,1229,14115
20250212,140800,11724510549,1228,1240,1240,1228,31498
20250212,140700,11685759047,1235,1228,1244,1226,48468
20250212,140600,11625928695,1227,1230,1231,1226,14336
20250212,140500,11608314628,1229,1241,1241,1220,73654
20250212,140400,11518034338,1234,1230,1242,1224,72285
20250212,140300,11428810731,1230,1231,1231,1225,13938
20250212,140200,11411675472,1231,1225,1231,1221,27111
20250212,140100,11378434765,1225,1218,1225,1218,5239
20250212,140000,11372036503,1219,1220,1222,1218,12456
20250212,135900,11356849744,1221,1219,1221,1217,6027
20250212,135800,11349507274,1219,1222,1223,1218,3220
20250212,135700,11345583555,1218,1226,1226,1218,3213
20250212,135600,11341657297,1226,1218,1226,1217,14143
20250212,135500,11324408973,1218,1223,1223,1217,27644
20250212,135400,11290730570,1225,1229,1231,1221,29618
20250212,135300,11254389724,1228,1226,1228,1225,18583
20250212,135200,11231596103,1226,1224,1228,1224,23171
20250212,135100,11203205897,1224,1219,1229,1219,41623
20250212,135000,11152204007,1219,1215,1220,1214,20869
20250212,134900,11126814375,1214,1216,1218,1214,110788
20250212,134800,10992162480,1216,1220,1224,1216,62334
20250212,134700,10916186329,1223,1223,1226,1215,146091
20250212,134600,10738481287,1223,1221,1230,1219,27558
20250212,134500,10704771258,1221,1226,1227,1216,107140
20250212,134400,10574200130,1226,1225,1229,1220,32421
20250212,134300,10534508159,1224,1222,1234,1219,135720
20250212,134200,10368316331,1223,1228,1230,1220,82325
20250212,134100,10267550583,1229,1233,1233,1221,156509
20250212,134000,10075714092,1233,1234,1243,1231,130571
20250212,133900,9914230285,1234,1255,1256,1230,395461
20250212,133800,9422539738,1255,1272,1272,1251,271021
20250212,133700,9081459007,1272,1269,1274,1265,72479
20250212,133600,8989588219,1269,1284,1286,1265,162803
20250212,133500,8782646653,1284,1284,1297,1271,327366
20250212,133400,8361561266,1284,1282,1293,1268,176053
20250212,133300,8135857529,1282,1276,1293,1268,216973
20250212,133200,7857707288,1275,1276,1285,1264,324231
20250212,133100,7444847572,1276,1300,1302,1264,442897
20250212,133000,6877976501,1302,1291,1311,1284,662170
20250212,132900,6015486626,1291,1314,1315,1282,827967
20250212,132800,4937910077,1312,1320,1330,1304,1049640
20250212,132700,3554554920,1292,1292,1292,1292,0
20250212,132600,3554554920,1292,1277,1292,1275,388133
20250212,132500,3055268031,1277,1239,1288,1233,1361535
20250212,132400,1332098994,1239,1197,1240,1197,124610
20250212,132300,1179878087,1197,1195,1197,1195,126
20250212,132200,1179727383,1195,1195,1195,1195,2899
20250212,132100,1176263078,1189,1189,1189,1189,10
20250212,132000,1176251188,1189,1189,1189,1189,3
20250212,131900,1176247621,1195,1195,1195,1195,0
20250212,131800,1176247621,1195,1197,1197,1189,14
20250212,131700,1176230901,1197,1188,1197,1188,5404
20250212,131600,1169780757,1187,1190,1190,1187,3429
20250212,131500,1165706891,1190,1190,1190,1190,0
20250212,131400,1165706891,1190,1190,1190,1190,34
20250212,131300,1165666431,1190,1190,1190,1190,5
20250212,131200,1165660481,1188,1188,1188,1188,0
20250212,131100,1165660481,1188,1188,1188,1188,1374
20250212,131000,1164028169,1188,1191,1191,1188,2897
20250212,130900,1160584266,1189,1189,1190,1189,1190
20250212,130800,1159169230,1189,1191,1191,1189,4186
20250212,130700,1154189372,1191,1191,1191,1191,285
20250212,130600,1153849937,1191,1192,1192,1191,2063
20250212,130500,1151391855,1192,1192,1192,1192,164
20250212,130400,1151196367,1192,1193,1193,1192,915
20250212,130300,1150104778,1193,1195,1195,1193,1502
20250212,130200,1148310381,1195,1193,1195,1193,550
20250212,130100,1147653656,1194,1194,1194,1193,3197
20250212,130000,1143836629,1192,1193,1194,1192,6843
20250212,125900,1135667235,1192,1193,1193,1192,7
20250212,125800,1135658887,1192,1192,1192,1192,36
20250212,125700,1135615975,1192,1192,1192,1192,3
20250212,125600,1135612399,1192,1192,1192,1192,54
20250212,125500,1135548031,1194,1194,1194,1194,1
20250212,125400,1135546837,1192,1192,1192,1192,2
20250212,125300,1135544453,1192,1192,1194,1192,145
20250212,125200,1135371547,1192,1194,1194,1192,6363
20250212,125100,1127775225,1192,1193,1194,1192,1187
20250212,125000,1126360139,1191,1192,1192,1191,1022
20250212,124900,1125141917,1191,1191,1191,1191,0
20250212,124800,1125141917,1191,1191,1191,1190,3893
20250212,124700,1120506963,1191,1192,1192,1191,8
20250212,124600,1120497429,1192,1192,1192,1192,1
20250212,124500,1120496237,1191,1191,1191,1191,16
20250212,124400,1120477181,1192,1191,1192,1191,101
20250212,124300,1120356889,1191,1191,1191,1191,2
20250212,124200,1120354507,1192,1192,1192,1192,30
20250212,124100,1120318747,1193,1193,1193,1193,1
20250212,124000,1120317554,1191,1194,1196,1191,2666
20250212,123900,1117133598,1194,1191,1194,1191,1346
20250212,123800,1115527233,1191,1192,1192,1191,4
20250212,123700,1115522467,1191,1191,1191,1191,100
20250212,123600,1115403367,1190,1190,1190,1190,453
20250212,123500,1114864297,1190,1190,1190,1190,1000
20250212,123400,1113674297,1190,1189,1190,1187,5049
20250212,123300,1107674794,1187,1189,1189,1187,11
20250212,123200,1107661719,1187,1189,1189,1187,432
20250212,123100,1107148494,1188,1188,1188,1188,2
20250212,123000,1107146118,1188,1188,1188,1187,3240
20250212,122900,1103297107,1188,1188,1188,1188,20
20250212,122800,1103273347,1188,1190,1190,1188,485
20250212,122700,1102697147,1190,1189,1190,1189,635
20250212,122600,1101942130,1190,1190,1190,1190,708
20250212,122500,1101099610,1191,1191,1191,1191,6
20250212,122400,1101092464,1191,1191,1191,1191,2
20250212,122300,1101090082,1193,1193,1193,1193,0
20250212,122200,1101090082,1193,1192,1193,1192,1358
20250212,122100,1099471319,1192,1193,1194,1192,455
20250212,122000,1098928505,1192,1193,1193,1192,6273
20250212,121900,1091450303,1192,1191,1192,1190,513
20250212,121800,1090838911,1192,1192,1192,1192,1
20250212,121700,1090837719,1190,1189,1190,1189,403
20250212,121600,1090358551,1192,1191,1192,1191,278
20250212,121500,1090027443,1188,1189,1189,1188,2472
20250212,121400,1087090159,1188,1194,1194,1188,15566
20250212,121300,1068551587,1193,1193,1193,1193,66
20250212,121200,1068472849,1194,1194,1195,1194,1072
20250212,121100,1067192864,1193,1194,1194,1193,2704
20250212,121000,1063966981,1193,1193,1194,1193,1879
20250212,120900,1061724334,1193,1194,1194,1193,1101
20250212,120800,1060409830,1194,1198,1198,1194,2794
20250212,120700,1057070555,1196,1198,1199,1195,3836
20250212,120600,1052486385,1198,1194,1198,1193,3273
20250212,120500,1048578427,1194,1194,1194,1194,3
20250212,120400,1048574845,1194,1196,1200,1194,5431
20250212,120300,1042068389,1196,1196,1196,1196,2
20250212,120200,1042065997,1196,1200,1200,1196,182
20250212,120100,1041848233,1200,1197,1200,1196,1257
20250212,120000,1040343675,1197,1197,1197,1197,1687
20250212,115900,1038324336,1197,1197,1197,1197,1
20250212,115800,1038323139,1196,1196,1196,1196,393
20250212,115700,1037853111,1196,1196,1196,1196,59
20250212,115600,1037782547,1196,1196,1196,1196,155
20250212,115500,1037597167,1196,1198,1198,1194,15202
20250212,115400,1019424711,1198,1199,1200,1198,1117
20250212,115300,1018085490,1199,1201,1201,1199,5969
20250212,115200,1010920528,1202,1202,1207,1202,298
20250212,115100,1010562302,1209,1209,1209,1201,3225
20250212,115000,1006684925,1203,1210,1210,1201,10764
20250212,114900,993691684,1206,1205,1210,1205,3028
20250212,114800,990034860,1205,1204,1209,1204,2143
20250212,114700,987446564,1204,1204,1215,1201,30682
20250212,114600,950389492,1204,1203,1204,1200,1535
20250212,114500,948542751,1203,1200,1204,1200,72
20250212,114400,948456165,1204,1197,1204,1197,8342
20250212,114300,938445970,1197,1197,1197,1197,28
20250212,114200,938412454,1197,1197,1197,1197,110
20250212,114100,938280784,1197,1197,1197,1197,2
20250212,114000,938278390,1196,1196,1196,1196,27
20250212,113900,938246098,1196,1199,1199,1196,109
20250212,113800,938115430,1199,1198,1199,1198,163
20250212,113700,937920093,1197,1197,1197,1197,11
20250212,113600,937906926,1198,1198,1198,1198,103
20250212,113500,937783532,1195,1195,1195,1195,0
20250212,113400,937783532,1195,1198,1198,1195,5
20250212,113300,937777551,1198,1198,1198,1195,2928
20250212,113200,934277458,1198,1197,1198,1195,3328
20250212,113100,930294493,1197,1195,1197,1195,2328
20250212,113000,927509036,1194,1194,1194,1194,2
20250212,112900,927506648,1195,1195,1197,1195,1938
20250212,112800,925190734,1195,1196,1197,1193,2205
20250212,112700,922555992,1196,1198,1198,1196,318
20250212,112600,922175373,1199,1199,1199,1199,1
20250212,112500,922174174,1197,1200,1200,1197,335
20250212,112400,921772556,1199,1199,1200,1199,206
20250212,112300,921525474,1200,1200,1200,1200,565
20250212,112200,920847474,1200,1199,1200,1199,71
20250212,112100,920762343,1199,1197,1199,1196,6050
20250212,112000,913515316,1197,1196,1197,1195,5
20250212,111900,913509337,1197,1197,1197,1197,10
20250212,111800,913497367,1195,1196,1196,1195,2864
20250212,111700,910072795,1195,1194,1195,1194,292
20250212,111600,909723899,1194,1193,1194,1192,34
20250212,111500,909683339,1192,1193,1193,1192,2154
20250212,111400,907113790,1193,1194,1194,1193,275
20250212,111300,906785713,1194,1194,1194,1193,24
20250212,111200,906757058,1195,1195,1195,1195,1
20250212,111100,906755863,1196,1196,1196,1193,20
20250212,111000,906731954,1193,1195,1196,1192,3094
20250212,110900,903043603,1196,1195,1196,1194,93
20250212,110800,902932554,1194,1195,1195,1194,98
20250212,110700,902815541,1195,1196,1196,1195,57
20250212,110600,902747375,1196,1195,1196,1192,900
20250212,110500,901672009,1196,1196,1196,1196,1
20250212,110400,901670813,1192,1197,1197,1192,553
20250212,110300,901010099,1197,1195,1198,1195,116
20250212,110200,900871135,1196,1192,1196,1192,12480
20250212,110100,885952558,1194,1192,1194,1192,6929
20250212,110000,877682806,1194,1194,1194,1194,0
20250212,105900,877682806,1194,1194,1194,1194,0
20250212,105800,877682806,1194,1194,1194,1194,0
20250212,105700,877682806,1194,1194,1196,1194,2020
20250212,105600,875268044,1192,1193,1193,1192,2095
20250212,105500,872768877,1192,1196,1196,1192,1443
20250212,105400,871045757,1195,1196,1198,1195,4217
20250212,105300,865994593,1198,1195,1198,1195,2588
20250212,105200,862898589,1194,1194,1194,1194,117
20250212,105100,862758891,1193,1194,1195,1192,1329
20250212,105000,861172260,1195,1195,1195,1195,71
20250212,104900,861087415,1195,1197,1197,1195,146
20250212,104800,860912729,1198,1198,1198,1198,22
20250212,104700,860886373,1199,1197,1199,1197,464
20250212,104600,860330886,1198,1198,1198,1198,2
20250212,104500,860328490,1197,1196,1197,1193,5685
20250212,104400,853523680,1192,1195,1195,1192,4594
20250212,104300,848042478,1197,1194,1197,1193,3852
20250212,104200,843439720,1193,1194,1194,1193,1874
20250212,104100,841203086,1194,1195,1195,1194,1378
20250212,104000,839556583,1196,1197,1197,1196,304
20250212,103900,839192899,1196,1197,1201,1196,2775
20250212,103800,835872532,1197,1197,1197,1195,4089
20250212,103700,830978468,1197,1199,1199,1197,1505
20250212,103600,829174695,1199,1198,1199,1198,116
20250212,103500,829035661,1198,1198,1198,1198,7640
20250212,103400,819882941,1199,1199,1199,1198,4858
20250212,103300,814061447,1200,1200,1200,1200,3598
20250212,103200,809743847,1200,1200,1200,1200,1624
20250212,103100,807795047,1200,1201,1202,1200,1010
20250212,103000,806582283,1202,1201,1202,1200,1221
20250212,102900,805115956,1201,1204,1204,1201,5350
20250212,102800,798684416,1203,1206,1206,1203,404
20250212,102700,798197851,1203,1204,1206,1202,1851
20250212,102600,795971100,1207,1204,1207,1204,920
20250212,102500,794860663,1208,1205,1208,1204,4192
20250212,102400,789800651,1205,1205,1205,1204,3832
20250212,102300,785183961,1203,1202,1205,1202,1479
20250212,102200,783405069,1205,1203,1205,1202,6215
20250212,102100,775932071,1204,1206,1206,1202,14307
20250212,102000,758709599,1205,1207,1208,1205,2176
20250212,101900,756084638,1207,1208,1208,1207,1587
20250212,101800,754167627,1207,1208,1208,1207,8104
20250212,101700,744385896,1208,1212,1212,1207,4521
20250212,101600,738922423,1212,1213,1213,1210,28943
20250212,101500,703867888,1211,1210,1214,1210,5651
20250212,101400,697022468,1210,1211,1212,1210,3342
20250212,101300,692977553,1211,1213,1213,1211,7991
20250212,101200,683295000,1213,1212,1214,1212,2788
20250212,101100,679913284,1211,1212,1214,1210,17168
20250212,101000,659111286,1213,1216,1219,1212,21716
20250212,100900,632685802,1216,1211,1220,1206,47671
20250212,100800,574850661,1212,1214,1214,1203,31038
20250212,100700,537421476,1214,1211,1222,1209,23241
20250212,100600,509243224,1211,1206,1228,1201,114698
20250212,100500,369621118,1206,1203,1206,1199,2270
20250212,100400,366889220,1203,1195,1205,1192,42470
20250212,100300,315906482,1195,1193,1196,1193,4340
20250212,100200,310725775,1195,1195,1196,1191,2661
20250212,100100,307546372,1195,1190,1196,1188,50257
20250212,100000,247646403,1190,1187,1190,1187,1385
20250212,095900,246000846,1190,1188,1190,1186,7162
20250212,095800,237498601,1191,1188,1191,1188,1380
20250212,095700,235857889,1188,1192,1192,1188,6476
20250212,095600,228153620,1192,1195,1196,1192,105
20250212,095500,228028435,1198,1198,1198,1196,533
20250212,095400,227389905,1198,1192,1198,1191,8963
20250212,095300,216696127,1192,1192,1194,1188,1247
20250212,095200,215209698,1192,1191,1192,1187,4522
20250212,095100,209831836,1191,1190,1193,1190,1150
20250212,095000,208462337,1190,1199,1199,1188,13181
20250212,094900,192782276,1191,1200,1200,1188,2204
20250212,094800,190155797,1190,1206,1206,1190,20444
20250212,094700,165687327,1200,1186,1207,1185,33394
20250212,094600,125750181,1186,1187,1188,1185,3327
20250212,094500,121807313,1188,1183,1190,1183,22521
20250212,094400,95091422,1182,1182,1183,1181,1278
20250212,094300,93580194,1181,1180,1181,1180,2519
20250212,094200,90605709,1180,1179,1180,1179,367
20250212,094100,90172994,1180,1179,1180,1178,100
20250212,094000,90055001,1180,1178,1180,1178,666
20250212,093900,89270449,1178,1177,1178,1176,292
20250212,093800,88927019,1178,1181,1181,1178,518
20250212,093700,88315307,1180,1180,1180,1178,2657
20250212,093600,85180053,1180,1180,1180,1177,69
20250212,093500,85098786,1178,1177,1180,1177,1405
20250212,093400,83441284,1180,1180,1180,1180,26
20250212,093300,83410604,1180,1179,1180,1178,255
20250212,093200,83110002,1180,1181,1181,1180,342
20250212,093100,82706277,1181,1179,1181,1179,817
20250212,093000,81741913,1180,1178,1180,1177,1064
20250212,092900,80487225,1179,1178,1179,1178,214
20250212,092800,80235091,1179,1179,1179,1177,29
20250212,092700,80200945,1179,1177,1179,1175,194
20250212,092600,79972486,1177,1177,1177,1171,7022
20250212,092500,71741947,1178,1178,1178,1177,7
20250212,092400,71733702,1178,1177,1178,1176,465
20250212,092300,71186679,1178,1178,1178,1178,124
20250212,092200,71040607,1179,1178,1179,1178,8
20250212,092100,71031182,1178,1179,1179,1178,71
20250212,092000,70947493,1175,1178,1178,1175,1836
20250212,091900,68790071,1178,1178,1179,1178,9
20250212,091800,68779468,1178,1178,1178,1177,6060
20250212,091700,61640938,1178,1178,1179,1178,1228
20250212,091600,60194353,1179,1178,1179,1178,3517
20250212,091500,56051325,1179,1180,1181,1178,861
20250212,091400,55036216,1182,1180,1183,1180,535
20250212,091300,54404335,1180,1180,1184,1180,348
20250212,091200,53992821,1181,1176,1181,1176,2796
20250212,091100,50699908,1175,1175,1176,1175,1940
20250212,091000,48420407,1175,1180,1181,1175,2430
20250212,090900,45561451,1177,1178,1178,1177,521
20250212,090800,44947715,1178,1177,1178,1177,796
20250212,090700,44010447,1178,1179,1183,1177,5583
20250212,090600,37433246,1183,1179,1183,1179,6342
20250212,090500,29943181,1180,1183,1183,1178,2951
20250212,090400,26456232,1183,1180,1186,1180,416
20250212,090300,25964049,1178,1183,1187,1178,636
20250212,090200,25212070,1180,1188,1188,1180,1170
20250212,090100,23822639,1188,1175,1188,1171,6474
20250212,090000,16204307,1173,1175,1175,1173,13791