stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,214800,37388321859,1354,1354,1354,1354,106523
20250214,214700,37388321859,1354,1354,1354,1354,0
20250214,214600,37388321859,1354,1354,1354,1354,0
20250214,214500,37388321859,1354,1354,1354,1354,0
20250214,214400,37388321859,1354,1354,1354,1354,0
20250214,214300,37388321859,1354,1354,1354,1354,0
20250214,214200,37388321859,1354,1354,1354,1354,0
20250214,214100,37388321859,1354,1354,1354,1354,0
20250214,214000,37388321859,1354,1354,1354,1354,0
20250214,213900,37388321859,1354,1354,1354,1354,0
20250214,213800,37388321859,1354,1354,1354,1354,0
20250214,213700,37388321859,1354,1354,1354,1354,0
20250214,213600,37388321859,1354,1354,1354,1354,0
20250214,213500,37388321859,1354,1354,1354,1354,0
20250214,213400,37388321859,1354,1354,1354,1354,0
20250214,213300,37388321859,1354,1354,1354,1354,0
20250214,213200,37388321859,1354,1354,1354,1354,0
20250214,213100,37388321859,1354,1354,1354,1354,0
20250214,213000,37388321859,1354,1354,1354,1354,0
20250214,212900,37388321859,1354,1354,1354,1354,0
20250214,212800,37388321859,1354,1354,1354,1354,0
20250214,212700,37388321859,1354,1354,1354,1354,0
20250214,212600,37388321859,1354,1354,1354,1354,0
20250214,212500,37388321859,1354,1354,1354,1354,0
20250214,212400,37388321859,1354,1354,1354,1354,0
20250214,212300,37388321859,1354,1354,1354,1354,0
20250214,212200,37388321859,1354,1354,1354,1354,0
20250214,212100,37388321859,1354,1354,1354,1354,0
20250214,212000,37388321859,1354,1354,1354,1354,0
20250214,211900,37388321859,1354,1354,1354,1354,0
20250214,211800,37388321859,1354,1354,1354,1354,106523
20250214,211700,37388321859,1354,1354,1354,1354,0
20250214,211600,37388321859,1354,1354,1354,1354,0
20250214,211500,37388321859,1354,1354,1354,1354,0
20250214,211400,37388321859,1354,1354,1354,1354,0
20250214,211300,37388321859,1354,1354,1354,1354,0
20250214,211200,37388321859,1354,1354,1354,1354,0
20250214,211100,37388321859,1354,1354,1354,1354,0
20250214,211000,37388321859,1354,1354,1354,1354,0
20250214,210900,37388321859,1354,1354,1354,1354,0
20250214,210800,37388321859,1354,1354,1354,1354,0
20250214,210700,37388321859,1354,1354,1354,1354,0
20250214,210600,37388321859,1354,1354,1354,1354,0
20250214,210500,37388321859,1354,1354,1354,1354,0
20250214,210400,37388321859,1354,1354,1354,1354,0
20250214,210300,37388321859,1354,1354,1354,1354,0
20250214,210200,37388321859,1354,1354,1354,1354,0
20250214,210100,37388321859,1354,1354,1354,1354,0
20250214,210000,37388321859,1354,1354,1354,1354,0
20250214,205900,37388321859,1354,1354,1354,1354,0
20250214,205800,37388321859,1354,1354,1354,1354,0
20250214,205700,37388321859,1354,1354,1354,1354,0
20250214,205600,37388321859,1354,1354,1354,1354,0
20250214,205500,37388321859,1354,1354,1354,1354,0
20250214,205400,37388321859,1354,1354,1354,1354,0
20250214,205300,37388321859,1354,1354,1354,1354,0
20250214,205200,37388321859,1354,1354,1354,1354,0
20250214,205100,37388321859,1354,1354,1354,1354,0
20250214,205000,37388321859,1354,1354,1354,1354,0
20250214,204900,37388321859,1354,1354,1354,1354,0
20250214,204800,37388321859,1354,1354,1354,1354,106523
20250214,204700,37388321859,1354,1354,1354,1354,0
20250214,204600,37388321859,1354,1354,1354,1354,0
20250214,204500,37388321859,1354,1354,1354,1354,0
20250214,204400,37388321859,1354,1354,1354,1354,0
20250214,204300,37388321859,1354,1354,1354,1354,0
20250214,204200,37388321859,1354,1354,1354,1354,0
20250214,204100,37388321859,1354,1354,1354,1354,0
20250214,204000,37388321859,1354,1354,1354,1354,0
20250214,203900,37388321859,1354,1354,1354,1354,0
20250214,203800,37388321859,1354,1354,1354,1354,0
20250214,203700,37388321859,1354,1354,1354,1354,0
20250214,203600,37388321859,1354,1354,1354,1354,0
20250214,203500,37388321859,1354,1354,1354,1354,0
20250214,203400,37388321859,1354,1354,1354,1354,0
20250214,203300,37388321859,1354,1354,1354,1354,0
20250214,203200,37388321859,1354,1354,1354,1354,0
20250214,203100,37388321859,1354,1354,1354,1354,0
20250214,203000,37388321859,1354,1354,1354,1354,0
20250214,202900,37388321859,1354,1354,1354,1354,0
20250214,202800,37388321859,1354,1354,1354,1354,0
20250214,202700,37388321859,1354,1354,1354,1354,0
20250214,202600,37388321859,1354,1354,1354,1354,0
20250214,202500,37388321859,1354,1354,1354,1354,0
20250214,202400,37388321859,1354,1354,1354,1354,0
20250214,202300,37388321859,1354,1354,1354,1354,0
20250214,202200,37388321859,1354,1354,1354,1354,0
20250214,202100,37388321859,1354,1354,1354,1354,0
20250214,202000,37388321859,1354,1354,1354,1354,0
20250214,201900,37388321859,1354,1354,1354,1354,0
20250214,201800,37388321859,1354,1354,1354,1354,106523
20250214,201700,37388321859,1354,1354,1354,1354,0
20250214,201600,37388321859,1354,1354,1354,1354,0
20250214,201500,37388321859,1354,1354,1354,1354,0
20250214,201400,37388321859,1354,1354,1354,1354,0
20250214,201300,37388321859,1354,1354,1354,1354,0
20250214,201200,37388321859,1354,1354,1354,1354,0
20250214,201100,37388321859,1354,1354,1354,1354,0
20250214,201000,37388321859,1354,1354,1354,1354,0
20250214,200900,37388321859,1354,1354,1354,1354,0
20250214,200800,37388321859,1354,1354,1354,1354,0
20250214,200700,37388321859,1354,1354,1354,1354,0
20250214,200600,37388321859,1354,1354,1354,1354,0
20250214,200500,37388321859,1354,1354,1354,1354,0
20250214,200400,37388321859,1354,1354,1354,1354,0
20250214,200300,37388321859,1354,1354,1354,1354,0
20250214,200200,37388321859,1354,1354,1354,1354,0
20250214,200100,37388321859,1354,1354,1354,1354,0
20250214,200000,37388321859,1354,1354,1354,1354,0
20250214,195900,37388321859,1354,1354,1354,1354,0
20250214,195800,37388321859,1354,1354,1354,1354,0
20250214,195700,37388321859,1354,1354,1354,1354,0
20250214,195600,37388321859,1354,1354,1354,1354,0
20250214,195500,37388321859,1354,1354,1354,1354,0
20250214,195400,37388321859,1354,1354,1354,1354,0
20250214,195300,37388321859,1354,1354,1354,1354,0
20250214,195200,37388321859,1354,1354,1354,1354,0
20250214,195100,37388321859,1354,1354,1354,1354,0
20250214,195000,37388321859,1354,1354,1354,1354,0
20250214,194900,37388321859,1354,1354,1354,1354,0
20250214,194800,37388321859,1354,1354,1354,1354,106523
20250214,194700,37388321859,1354,1354,1354,1354,0
20250214,194600,37388321859,1354,1354,1354,1354,0
20250214,194500,37388321859,1354,1354,1354,1354,0
20250214,194400,37388321859,1354,1354,1354,1354,0
20250214,194300,37388321859,1354,1354,1354,1354,0
20250214,194200,37388321859,1354,1354,1354,1354,0
20250214,194100,37388321859,1354,1354,1354,1354,0
20250214,194000,37388321859,1354,1354,1354,1354,0
20250214,193900,37388321859,1354,1354,1354,1354,0
20250214,193800,37388321859,1354,1354,1354,1354,0
20250214,193700,37388321859,1354,1354,1354,1354,0
20250214,193600,37388321859,1354,1354,1354,1354,0
20250214,193500,37388321859,1354,1354,1354,1354,0
20250214,193400,37388321859,1354,1354,1354,1354,0
20250214,193300,37388321859,1354,1354,1354,1354,0
20250214,193200,37388321859,1354,1354,1354,1354,0
20250214,193100,37388321859,1354,1354,1354,1354,0
20250214,193000,37388321859,1354,1354,1354,1354,0
20250214,192900,37388321859,1354,1354,1354,1354,0
20250214,192800,37388321859,1354,1354,1354,1354,0
20250214,192700,37388321859,1354,1354,1354,1354,0
20250214,192600,37388321859,1354,1354,1354,1354,0
20250214,192500,37388321859,1354,1354,1354,1354,0
20250214,192400,37388321859,1354,1354,1354,1354,0
20250214,192300,37388321859,1354,1354,1354,1354,0
20250214,192200,37388321859,1354,1354,1354,1354,0
20250214,192100,37388321859,1354,1354,1354,1354,0
20250214,192000,37388321859,1354,1354,1354,1354,0
20250214,191900,37388321859,1354,1354,1354,1354,0
20250214,191800,37388321859,1354,1354,1354,1354,106523
20250214,191700,37388321859,1354,1354,1354,1354,0
20250214,191600,37388321859,1354,1354,1354,1354,0
20250214,191500,37388321859,1354,1354,1354,1354,0
20250214,191400,37388321859,1354,1354,1354,1354,0
20250214,191300,37388321859,1354,1354,1354,1354,0
20250214,191200,37388321859,1354,1354,1354,1354,0
20250214,191100,37388321859,1354,1354,1354,1354,0
20250214,191000,37388321859,1354,1354,1354,1354,0
20250214,190900,37388321859,1354,1354,1354,1354,0
20250214,190800,37388321859,1354,1354,1354,1354,0
20250214,190700,37388321859,1354,1354,1354,1354,0
20250214,190600,37388321859,1354,1354,1354,1354,0
20250214,190500,37388321859,1354,1354,1354,1354,0
20250214,190400,37388321859,1354,1354,1354,1354,0
20250214,190300,37388321859,1354,1354,1354,1354,0
20250214,190200,37388321859,1354,1354,1354,1354,0
20250214,190100,37388321859,1354,1354,1354,1354,0
20250214,190000,37388321859,1354,1354,1354,1354,0
20250214,185900,37388321859,1354,1354,1354,1354,0
20250214,185800,37388321859,1354,1354,1354,1354,0
20250214,185700,37388321859,1354,1354,1354,1354,0
20250214,185600,37388321859,1354,1354,1354,1354,0
20250214,185500,37388321859,1354,1354,1354,1354,0
20250214,185400,37388321859,1354,1354,1354,1354,0
20250214,185300,37388321859,1354,1354,1354,1354,0
20250214,185200,37388321859,1354,1354,1354,1354,0
20250214,185100,37388321859,1354,1354,1354,1354,0
20250214,185000,37388321859,1354,1354,1354,1354,0
20250214,184900,37388321859,1354,1354,1354,1354,0
20250214,184800,37388321859,1354,1354,1354,1354,106523
20250214,184700,37388321859,1354,1354,1354,1354,0
20250214,184600,37388321859,1354,1354,1354,1354,0
20250214,184500,37388321859,1354,1354,1354,1354,0
20250214,184400,37388321859,1354,1354,1354,1354,0
20250214,184300,37388321859,1354,1354,1354,1354,0
20250214,184200,37388321859,1354,1354,1354,1354,0
20250214,184100,37388321859,1354,1354,1354,1354,0
20250214,184000,37388321859,1354,1354,1354,1354,0
20250214,183900,37388321859,1354,1354,1354,1354,0
20250214,183800,37388321859,1354,1354,1354,1354,0
20250214,183700,37388321859,1354,1354,1354,1354,0
20250214,183600,37388321859,1354,1354,1354,1354,0
20250214,183500,37388321859,1354,1354,1354,1354,0
20250214,183400,37388321859,1354,1354,1354,1354,0
20250214,183300,37388321859,1354,1354,1354,1354,0
20250214,183200,37388321859,1354,1354,1354,1354,0
20250214,183100,37388321859,1354,1354,1354,1354,0
20250214,183000,37388321859,1354,1354,1354,1354,0
20250214,182900,37388321859,1354,1354,1354,1354,0
20250214,182800,37388321859,1354,1354,1354,1354,0
20250214,182700,37388321859,1354,1354,1354,1354,0
20250214,182600,37388321859,1354,1354,1354,1354,0
20250214,182500,37388321859,1354,1354,1354,1354,0
20250214,182400,37388321859,1354,1354,1354,1354,0
20250214,182300,37388321859,1354,1354,1354,1354,0
20250214,182200,37388321859,1354,1354,1354,1354,0
20250214,182100,37388321859,1354,1354,1354,1354,0
20250214,182000,37388321859,1354,1354,1354,1354,0
20250214,181900,37388321859,1354,1354,1354,1354,0
20250214,181800,37388321859,1354,1354,1354,1354,106523
20250214,181700,37388321859,1354,1354,1354,1354,0
20250214,181600,37388321859,1354,1354,1354,1354,0
20250214,181500,37388321859,1354,1354,1354,1354,0
20250214,181400,37388321859,1354,1354,1354,1354,0
20250214,181300,37388321859,1354,1354,1354,1354,0
20250214,181200,37388321859,1354,1354,1354,1354,0
20250214,181100,37388321859,1354,1354,1354,1354,0
20250214,181000,37388321859,1354,1354,1354,1354,0
20250214,180900,37388321859,1354,1354,1354,1354,0
20250214,180800,37388321859,1354,1354,1354,1354,0
20250214,180700,37388321859,1354,1354,1354,1354,0
20250214,180600,37388321859,1354,1354,1354,1354,0
20250214,180500,37388321859,1354,1354,1354,1354,0
20250214,180400,37388321859,1354,1354,1354,1354,0
20250214,180300,37388321859,1354,1354,1354,1354,0
20250214,180200,37388321859,1354,1354,1354,1354,0
20250214,180100,37388321859,1354,1354,1354,1354,0
20250214,180000,37388321859,1354,1354,1354,1354,0
20250214,175900,37388321859,1354,1354,1354,1354,0
20250214,175800,37388321859,1354,1354,1354,1354,0
20250214,175700,37388321859,1354,1354,1354,1354,0
20250214,175600,37388321859,1354,1354,1354,1354,0
20250214,175500,37388321859,1354,1354,1354,1354,0
20250214,175400,37388321859,1354,1354,1354,1354,0
20250214,175300,37388321859,1354,1354,1354,1354,0
20250214,175200,37388321859,1354,1354,1354,1354,0
20250214,175100,37388321859,1354,1354,1354,1354,0
20250214,175000,37388321859,1354,1354,1354,1354,0
20250214,174900,37388321859,1354,1354,1354,1354,0
20250214,174800,37388321859,1354,1354,1354,1354,106523
20250214,174700,37388321859,1354,1354,1354,1354,0
20250214,174600,37388321859,1354,1354,1354,1354,0
20250214,174500,37388321859,1354,1354,1354,1354,0
20250214,174400,37388321859,1354,1354,1354,1354,0
20250214,174300,37388321859,1354,1354,1354,1354,0
20250214,174200,37388321859,1354,1354,1354,1354,0
20250214,174100,37388321859,1354,1354,1354,1354,0
20250214,174000,37388321859,1354,1354,1354,1354,0
20250214,173900,37388321859,1354,1354,1354,1354,0
20250214,173800,37388321859,1354,1354,1354,1354,0
20250214,173700,37388321859,1354,1354,1354,1354,0
20250214,173600,37388321859,1354,1354,1354,1354,0
20250214,173500,37388321859,1354,1354,1354,1354,0
20250214,173400,37388321859,1354,1354,1354,1354,0
20250214,173300,37388321859,1354,1354,1354,1354,0
20250214,173200,37388321859,1354,1354,1354,1354,0
20250214,173100,37388321859,1354,1354,1354,1354,0
20250214,173000,37388321859,1354,1354,1354,1354,0
20250214,172900,37388321859,1354,1354,1354,1354,0
20250214,172800,37388321859,1354,1354,1354,1354,0
20250214,172700,37388321859,1354,1354,1354,1354,0
20250214,172600,37388321859,1354,1354,1354,1354,0
20250214,172500,37388321859,1354,1354,1354,1354,0
20250214,172400,37388321859,1354,1354,1354,1354,0
20250214,172300,37388321859,1354,1354,1354,1354,0
20250214,172200,37388321859,1354,1354,1354,1354,0
20250214,172100,37388321859,1354,1354,1354,1354,0
20250214,172000,37388321859,1354,1354,1354,1354,0
20250214,171900,37388321859,1354,1354,1354,1354,0
20250214,171800,37388321859,1354,1354,1354,1354,106523
20250214,171700,37388321859,1354,1354,1354,1354,0
20250214,171600,37388321859,1354,1354,1354,1354,0
20250214,171500,37388321859,1354,1354,1354,1354,0
20250214,171400,37388321859,1354,1354,1354,1354,0
20250214,171300,37388321859,1354,1354,1354,1354,0
20250214,171200,37388321859,1354,1354,1354,1354,0
20250214,171100,37388321859,1354,1354,1354,1354,0
20250214,171000,37388321859,1354,1354,1354,1354,0
20250214,170900,37388321859,1354,1354,1354,1354,0
20250214,170800,37388321859,1354,1354,1354,1354,0
20250214,170700,37388321859,1354,1354,1354,1354,0
20250214,170600,37388321859,1354,1354,1354,1354,0
20250214,170500,37388321859,1354,1354,1354,1354,0
20250214,170400,37388321859,1354,1354,1354,1354,0
20250214,170300,37388321859,1354,1354,1354,1354,0
20250214,170200,37388321859,1354,1354,1354,1354,0
20250214,170100,37388321859,1354,1354,1354,1354,0
20250214,170000,37388321859,1354,1354,1354,1354,0
20250214,165900,37388321859,1354,1354,1354,1354,0
20250214,165800,37388321859,1354,1354,1354,1354,0
20250214,165700,37388321859,1354,1354,1354,1354,0
20250214,165600,37388321859,1354,1354,1354,1354,0
20250214,165500,37388321859,1354,1354,1354,1354,0
20250214,165400,37388321859,1354,1354,1354,1354,0
20250214,165300,37388321859,1354,1354,1354,1354,0
20250214,165200,37388321859,1354,1354,1354,1354,0
20250214,165100,37388321859,1354,1354,1354,1354,0
20250214,165000,37388321859,1354,1354,1354,1354,0
20250214,164900,37388321859,1354,1354,1354,1354,0
20250214,164800,37388321859,1354,1354,1354,1354,106523
20250214,164700,37388321859,1354,1354,1354,1354,0
20250214,164600,37388321859,1354,1354,1354,1354,0
20250214,164500,37388321859,1354,1354,1354,1354,0
20250214,164400,37388321859,1354,1354,1354,1354,0
20250214,164300,37388321859,1354,1354,1354,1354,0
20250214,164200,37388321859,1354,1354,1354,1354,0
20250214,164100,37388321859,1354,1354,1354,1354,0
20250214,164000,37388321859,1354,1354,1354,1354,0
20250214,163900,37388321859,1354,1354,1354,1354,0
20250214,163800,37388321859,1354,1354,1354,1354,0
20250214,163700,37388321859,1354,1354,1354,1354,0
20250214,163600,37388321859,1354,1354,1354,1354,0
20250214,163500,37388321859,1354,1354,1354,1354,0
20250214,163400,37388321859,1354,1354,1354,1354,0
20250214,163300,37388321859,1354,1354,1354,1354,0
20250214,163200,37388321859,1354,1354,1354,1354,0
20250214,163100,37388321859,1354,1354,1354,1354,0
20250214,163000,37388321859,1354,1354,1354,1354,0
20250214,162900,37388321859,1354,1354,1354,1354,0
20250214,162800,37388321859,1354,1354,1354,1354,0
20250214,162700,37388321859,1354,1354,1354,1354,0
20250214,162600,37388321859,1354,1354,1354,1354,0
20250214,162500,37388321859,1354,1354,1354,1354,0
20250214,162400,37388321859,1354,1354,1354,1354,0
20250214,162300,37388321859,1354,1354,1354,1354,0
20250214,162200,37388321859,1354,1354,1354,1354,0
20250214,162100,37388321859,1354,1354,1354,1354,0
20250214,162000,37388321859,1354,1354,1354,1354,0
20250214,161900,37388321859,1354,1354,1354,1354,0
20250214,161800,37388321859,1354,1354,1354,1354,106523
20250214,161700,37388321859,1354,1354,1354,1354,0
20250214,161600,37388321859,1354,1354,1354,1354,0
20250214,161500,37388321859,1354,1354,1354,1354,0
20250214,161400,37388321859,1354,1354,1354,1354,0
20250214,161300,37388321859,1354,1354,1354,1354,0
20250214,161200,37388321859,1354,1354,1354,1354,0
20250214,161100,37388321859,1354,1354,1354,1354,0
20250214,161000,37388321859,1354,1354,1354,1354,0
20250214,160900,37388321859,1354,1354,1354,1354,0
20250214,160800,37388321859,1354,1354,1354,1354,0
20250214,160700,37388321859,1354,1354,1354,1354,0
20250214,160600,37388321859,1354,1354,1354,1354,0
20250214,160500,37388321859,1354,1354,1354,1354,0
20250214,160400,37388321859,1354,1354,1354,1354,0
20250214,160300,37388321859,1354,1354,1354,1354,0
20250214,160200,37388321859,1354,1354,1354,1354,0
20250214,160100,37388321859,1354,1354,1354,1354,0
20250214,160000,37388321859,1354,1354,1354,1354,0
20250214,155900,37388321859,1354,1354,1354,1354,0
20250214,155800,37388321859,1354,1354,1354,1354,0
20250214,155700,37388321859,1354,1354,1354,1354,0
20250214,155600,37388321859,1354,1354,1354,1354,0
20250214,155500,37388321859,1354,1354,1354,1354,0
20250214,155400,37388321859,1354,1354,1354,1354,0
20250214,155300,37388321859,1354,1354,1354,1354,0
20250214,155200,37388321859,1354,1354,1354,1354,0
20250214,155100,37388321859,1354,1354,1354,1354,0
20250214,155000,37388321859,1354,1354,1354,1354,0
20250214,154900,37388321859,1354,1354,1354,1354,0
20250214,154800,37388321859,1354,1354,1354,1354,106523
20250214,154700,37388321859,1354,1354,1354,1354,0
20250214,154600,37388321859,1354,1354,1354,1354,0
20250214,154500,37388321859,1354,1354,1354,1354,0
20250214,154400,37388321859,1354,1354,1354,1354,0
20250214,154300,37388321859,1354,1354,1354,1354,0
20250214,154200,37388321859,1354,1354,1354,1354,0
20250214,154100,37388321859,1354,1354,1354,1354,0
20250214,154000,37388321859,1354,1354,1354,1354,0
20250214,153900,37388321859,1354,1354,1354,1354,0
20250214,153800,37388321859,1354,1354,1354,1354,0
20250214,153700,37388321859,1354,1354,1354,1354,0
20250214,153600,37388321859,1354,1354,1354,1354,0
20250214,153500,37388321859,1354,1354,1354,1354,0
20250214,153400,37388321859,1354,1354,1354,1354,0
20250214,153300,37388321859,1354,1354,1354,1354,0
20250214,153200,37388321859,1354,1354,1354,1354,0
20250214,153100,37388321859,1354,1354,1354,1354,0
20250214,153000,37388321859,1354,1354,1354,1354,106523
20250214,152900,37244089717,1348,1348,1348,1348,0
20250214,152800,37244089717,1348,1348,1348,1348,0
20250214,152700,37244089717,1348,1348,1348,1348,0
20250214,152600,37244089717,1348,1348,1348,1348,0
20250214,152500,37244089717,1348,1348,1348,1348,0
20250214,152400,37244089717,1348,1348,1348,1348,0
20250214,152300,37244089717,1348,1348,1348,1348,0
20250214,152200,37244089717,1348,1348,1348,1348,0
20250214,152100,37244089717,1348,1348,1348,1348,0
20250214,152000,37244089717,1348,1348,1348,1348,0
20250214,151900,37244089717,1348,1355,1355,1348,33324
20250214,151800,37199091039,1355,1356,1356,1352,30493
20250214,151700,37157801694,1355,1353,1357,1353,57477
20250214,151600,37079900048,1353,1351,1353,1349,24991
20250214,151500,37046140889,1351,1351,1351,1348,13738
20250214,151400,37027598795,1351,1351,1351,1349,7256
20250214,151300,37017805772,1351,1350,1351,1349,11134
20250214,151200,37002781510,1350,1350,1350,1348,10519
20250214,151100,36988595311,1350,1349,1350,1347,11336
20250214,151000,36973312669,1348,1353,1353,1348,10786
20250214,150900,36958757746,1352,1354,1354,1352,4731
20250214,150800,36952360374,1353,1353,1354,1350,7329
20250214,150700,36942462523,1352,1353,1355,1352,35068
20250214,150600,36895017005,1353,1353,1354,1350,5986
20250214,150500,36886927356,1350,1351,1353,1350,13697
20250214,150400,36868416355,1353,1349,1353,1349,17651
20250214,150300,36844578755,1349,1351,1351,1348,18767
20250214,150200,36819251306,1351,1354,1354,1348,19935
20250214,150100,36792338295,1354,1349,1355,1349,5539
20250214,150000,36784852089,1351,1348,1352,1347,12121
20250214,145900,36768510185,1347,1352,1353,1347,97708
20250214,145800,36636634544,1353,1353,1353,1352,5987
20250214,145700,36628539181,1352,1356,1356,1352,25701
20250214,145600,36593771064,1356,1355,1356,1354,1291
20250214,145500,36592021963,1355,1355,1356,1354,2602
20250214,145400,36588497000,1356,1357,1357,1356,3446
20250214,145300,36583821968,1357,1358,1358,1356,3599
20250214,145200,36578937951,1357,1355,1358,1355,3182
20250214,145100,36574620543,1355,1353,1355,1353,14240
20250214,145000,36555348704,1353,1353,1353,1352,34911
20250214,144900,36508146773,1353,1355,1355,1353,9616
20250214,144800,36495132069,1355,1356,1356,1353,9980
20250214,144700,36481620427,1356,1356,1357,1355,13366
20250214,144600,36463508331,1355,1357,1357,1354,14758
20250214,144500,36443505741,1356,1357,1357,1355,9158
20250214,144400,36431084463,1357,1356,1357,1354,7822
20250214,144300,36420476933,1356,1353,1357,1352,35791
20250214,144200,36372017860,1353,1356,1356,1353,16404
20250214,144100,36349811644,1356,1357,1357,1355,23445
20250214,144000,36318042091,1357,1357,1357,1355,3102
20250214,143900,36313835879,1357,1358,1358,1356,14113
20250214,143800,36294693550,1358,1357,1358,1357,1322
20250214,143700,36292899206,1358,1359,1359,1357,6340
20250214,143600,36284287263,1359,1359,1359,1357,6526
20250214,143500,36275420242,1359,1359,1360,1357,16332
20250214,143400,36253243429,1358,1358,1359,1358,3144
20250214,143300,36248971268,1358,1357,1360,1357,1313
20250214,143200,36247188752,1357,1360,1360,1357,1514
20250214,143100,36245133231,1360,1358,1360,1357,29913
20250214,143000,36204528234,1358,1360,1360,1358,3164
20250214,142900,36200231237,1358,1363,1363,1358,24564
20250214,142800,36166816306,1362,1363,1365,1362,7269
20250214,142700,36156905280,1364,1363,1366,1363,13028
20250214,142600,36139130931,1364,1362,1364,1361,8329
20250214,142500,36127779626,1362,1362,1364,1361,2946
20250214,142400,36123766185,1361,1357,1362,1355,11382
20250214,142300,36108294343,1355,1357,1357,1355,15295
20250214,142200,36087546983,1357,1358,1358,1357,5531
20250214,142100,36080039375,1358,1356,1358,1356,9177
20250214,142000,36067581683,1357,1356,1357,1356,7503
20250214,141900,36057406000,1356,1356,1359,1356,9113
20250214,141800,36045031993,1357,1355,1357,1354,10743
20250214,141700,36030467236,1355,1354,1357,1354,4716
20250214,141600,36024078061,1354,1358,1359,1353,16244
20250214,141500,36002067060,1358,1360,1360,1356,13523
20250214,141400,35983703351,1361,1361,1362,1359,4958
20250214,141300,35976957822,1362,1363,1363,1361,866
20250214,141200,35975778656,1363,1360,1363,1360,5866
20250214,141100,35967786873,1360,1361,1362,1360,11759
20250214,141000,35951786866,1362,1363,1363,1361,1149
20250214,140900,35950222790,1363,1363,1363,1360,1505
20250214,140800,35948171674,1363,1359,1363,1359,13667
20250214,140700,35929589970,1360,1357,1360,1352,46379
20250214,140600,35866781054,1357,1355,1357,1355,37417
20250214,140500,35816050305,1355,1356,1356,1355,2614
20250214,140400,35812507077,1356,1358,1358,1355,5340
20250214,140300,35805267391,1358,1356,1359,1354,8611
20250214,140200,35793596450,1355,1360,1360,1355,8448
20250214,140100,35782135523,1359,1358,1360,1358,4786
20250214,140000,35775632903,1358,1359,1359,1356,9008
20250214,135900,35763405775,1359,1360,1360,1357,3425
20250214,135800,35758755599,1360,1356,1360,1356,13384
20250214,135700,35740575344,1356,1358,1361,1355,25740
20250214,135600,35705677369,1358,1358,1361,1358,10900
20250214,135500,35690867979,1358,1359,1360,1358,6933
20250214,135400,35681449664,1359,1359,1359,1356,18010
20250214,135300,35656993450,1357,1363,1363,1357,18133
20250214,135200,35632350868,1363,1365,1365,1363,194
20250214,135100,35632086332,1365,1361,1366,1360,5263
20250214,135000,35624924031,1361,1360,1363,1357,13214
20250214,134900,35606969243,1360,1360,1363,1360,11837
20250214,134800,35590864336,1360,1363,1363,1360,12731
20250214,134700,35573525771,1362,1364,1365,1362,9317
20250214,134600,35560827599,1362,1373,1374,1360,68059
20250214,134500,35467649525,1373,1374,1374,1371,5257
20250214,134400,35460431501,1371,1373,1374,1370,32884
20250214,134300,35415301264,1372,1370,1373,1368,40799
20250214,134200,35359397052,1369,1367,1370,1363,23194
20250214,134100,35327698906,1363,1363,1368,1361,4033
20250214,134000,35322195280,1365,1366,1367,1361,8471
20250214,133900,35310639568,1367,1368,1369,1366,11370
20250214,133800,35295085752,1369,1367,1369,1366,6721
20250214,133700,35285895973,1368,1364,1368,1364,6832
20250214,133600,35276563423,1366,1357,1367,1357,24046
20250214,133500,35243817086,1360,1361,1361,1357,16307
20250214,133400,35221660391,1361,1361,1361,1360,9980
20250214,133300,35208080855,1363,1362,1363,1360,7091
20250214,133200,35198425854,1363,1364,1364,1360,1394
20250214,133100,35196529643,1360,1365,1365,1360,11403
20250214,133000,35180988547,1365,1360,1365,1360,8490
20250214,132900,35169430720,1356,1358,1360,1356,19596
20250214,132800,35142836623,1358,1364,1364,1357,24203
20250214,132700,35109935670,1364,1365,1365,1360,27553
20250214,132600,35072420893,1365,1368,1368,1365,5247
20250214,132500,35065253718,1368,1366,1371,1366,1530
20250214,132400,35063162666,1365,1371,1371,1365,11266
20250214,132300,35047768702,1370,1371,1372,1370,2492
20250214,132200,35044353992,1372,1373,1373,1371,1338
20250214,132100,35042518758,1372,1375,1375,1372,6279
20250214,132000,35033891563,1375,1367,1375,1367,8713
20250214,131900,35021951693,1367,1363,1367,1362,28293
20250214,131800,34983386433,1363,1363,1365,1363,5801
20250214,131700,34975476530,1364,1364,1365,1363,13697
20250214,131600,34956794355,1363,1364,1366,1363,5190
20250214,131500,34949712415,1365,1368,1368,1363,2937
20250214,131400,34945704434,1368,1367,1370,1366,13457
20250214,131300,34927314988,1367,1363,1368,1362,28544
20250214,131200,34888356960,1365,1362,1365,1361,21651
20250214,131100,34858850680,1365,1365,1366,1360,91286
20250214,131000,34734536546,1365,1370,1372,1365,54799
20250214,130900,34659586912,1370,1372,1372,1370,20349
20250214,130800,34631690491,1372,1372,1372,1371,2436
20250214,130700,34628350052,1372,1372,1373,1372,2746
20250214,130600,34624582417,1372,1374,1374,1371,13289
20250214,130500,34606344544,1375,1376,1377,1373,4060
20250214,130400,34600766166,1374,1371,1377,1371,5129
20250214,130300,34593715857,1371,1373,1375,1371,54078
20250214,130200,34519526486,1374,1373,1375,1372,4285
20250214,130100,34513642860,1373,1372,1373,1372,11573
20250214,130000,34497754565,1373,1377,1377,1372,34668
20250214,125900,34450149642,1376,1378,1378,1376,13400
20250214,125800,34431705359,1377,1378,1379,1376,11063
20250214,125700,34416460795,1377,1379,1379,1377,2376
20250214,125600,34413185446,1378,1380,1380,1376,911
20250214,125500,34411928641,1376,1376,1381,1374,5619
20250214,125400,34404193734,1377,1379,1380,1371,18611
20250214,125300,34378640701,1380,1382,1383,1379,12571
20250214,125200,34361271144,1383,1384,1385,1382,10701
20250214,125100,34346471922,1385,1373,1386,1372,61796
20250214,125000,34261095405,1371,1374,1377,1371,15127
20250214,124900,34240325485,1377,1376,1377,1374,8460
20250214,124800,34228699548,1375,1376,1377,1374,13083
20250214,124700,34210715254,1376,1376,1377,1376,4482
20250214,124600,34204546982,1376,1377,1378,1376,8242
20250214,124500,34193199507,1376,1376,1378,1376,6543
20250214,124400,34184195681,1376,1376,1378,1375,5171
20250214,124300,34177082088,1379,1378,1379,1374,24873
20250214,124200,34142885235,1378,1378,1378,1377,4447
20250214,124100,34136759873,1378,1379,1379,1376,12417
20250214,124000,34119657981,1379,1380,1380,1377,25382
20250214,123900,34084678018,1379,1379,1380,1378,2680
20250214,123800,34080982778,1378,1379,1379,1378,2938
20250214,123700,34076931504,1378,1379,1379,1377,7606
20250214,123600,34066445701,1378,1379,1379,1377,3456
20250214,123500,34061683255,1377,1377,1379,1376,5040
20250214,123400,34054742964,1376,1379,1380,1376,23953
20250214,123300,34021720904,1378,1377,1380,1376,24437
20250214,123200,33988021345,1377,1377,1377,1376,1979
20250214,123100,33985297929,1375,1376,1377,1375,6268
20250214,123000,33976674313,1376,1376,1377,1375,3883
20250214,122900,33971332135,1374,1380,1380,1374,5607
20250214,122800,33963611248,1379,1378,1380,1377,7556
20250214,122700,33953197181,1380,1377,1381,1377,6749
20250214,122600,33943895501,1377,1375,1377,1372,1591
20250214,122500,33941708177,1372,1371,1377,1371,12704
20250214,122400,33924277503,1371,1370,1371,1369,15946
20250214,122300,33902440413,1370,1369,1371,1369,23986
20250214,122200,33869586500,1369,1370,1371,1369,25525
20250214,122100,33834609022,1370,1370,1372,1370,11367
20250214,122000,33819029371,1370,1371,1372,1370,46687
20250214,121900,33755054372,1371,1376,1377,1371,11308
20250214,121800,33739516145,1375,1374,1380,1374,10483
20250214,121700,33725104087,1374,1371,1374,1370,42060
20250214,121600,33667469338,1371,1376,1376,1371,46849
20250214,121500,33603131913,1376,1379,1379,1374,58164
20250214,121400,33523090936,1380,1380,1381,1379,12784
20250214,121300,33505456034,1380,1386,1386,1378,34733
20250214,121200,33457476370,1386,1391,1393,1386,28651
20250214,121100,33417697419,1393,1393,1395,1391,36569
20250214,121000,33366755844,1394,1392,1394,1390,39694
20250214,120900,33311515204,1393,1391,1395,1391,41921
20250214,120800,33253100205,1392,1388,1392,1388,37203
20250214,120700,33201389437,1389,1385,1389,1385,20185
20250214,120600,33173378408,1386,1382,1386,1382,39170
20250214,120500,33119143019,1383,1380,1383,1379,10012
20250214,120400,33105311555,1379,1378,1380,1377,8823
20250214,120300,33093146589,1377,1377,1378,1376,7522
20250214,120200,33082786731,1376,1378,1378,1376,3272
20250214,120100,33078284124,1376,1378,1378,1376,14171
20250214,120000,33058778982,1377,1378,1379,1376,11606
20250214,115900,33042799519,1377,1378,1378,1377,11637
20250214,115800,33026773616,1377,1377,1379,1377,4703
20250214,115700,33020296665,1378,1376,1379,1376,4644
20250214,115600,33013898755,1379,1376,1379,1376,25729
20250214,115500,32978467144,1377,1375,1378,1375,8634
20250214,115400,32966579502,1376,1378,1380,1375,42927
20250214,115300,32907471280,1380,1378,1382,1377,17009
20250214,115200,32884022668,1382,1379,1383,1377,18409
20250214,115100,32858621559,1382,1383,1384,1378,29673
20250214,115000,32817653035,1384,1384,1387,1382,38242
20250214,114900,32764701574,1384,1380,1385,1380,23071
20250214,114800,32732782293,1381,1379,1381,1378,7910
20250214,114700,32721871734,1380,1376,1381,1376,41197
20250214,114600,32665136182,1375,1377,1378,1375,23155
20250214,114500,32633279727,1377,1380,1381,1375,14474
20250214,114400,32613334242,1381,1381,1382,1379,3380
20250214,114300,32608664065,1380,1381,1382,1376,4018
20250214,114200,32603121968,1382,1377,1384,1376,34531
20250214,114100,32555518531,1376,1379,1380,1375,30747
20250214,114000,32513206285,1379,1378,1380,1377,20712
20250214,113900,32484664292,1378,1381,1381,1377,44147
20250214,113800,32423779964,1381,1385,1386,1380,75982
20250214,113700,32318721721,1386,1388,1388,1385,22723
20250214,113600,32287240807,1388,1388,1388,1386,2834
20250214,113500,32283310384,1388,1388,1388,1386,10636
20250214,113400,32268549034,1388,1387,1388,1385,31246
20250214,113300,32225251746,1386,1386,1389,1386,18877
20250214,113200,32199088119,1386,1388,1389,1385,15328
20250214,113100,32177842077,1386,1388,1391,1386,15752
20250214,113000,32155986281,1391,1388,1391,1386,10739
20250214,112900,32141089763,1388,1385,1392,1385,73134
20250214,112800,32039721544,1386,1391,1392,1385,80059
20250214,112700,31928612945,1392,1394,1395,1390,18863
20250214,112600,31902348548,1395,1394,1395,1393,3315
20250214,112500,31897728710,1395,1395,1396,1393,8955
20250214,112400,31885238731,1396,1388,1398,1387,46613
20250214,112300,31820451794,1387,1393,1393,1387,164207
20250214,112200,31592223405,1393,1394,1394,1392,8817
20250214,112100,31579940948,1394,1393,1395,1393,25714
20250214,112000,31544104987,1394,1392,1394,1391,55196
20250214,111900,31467289102,1393,1395,1396,1392,67789
20250214,111800,31372857781,1393,1396,1396,1393,21385
20250214,111700,31343038253,1394,1394,1397,1393,48361
20250214,111600,31275616671,1395,1395,1396,1394,35218
20250214,111500,31226508309,1395,1397,1398,1393,57379
20250214,111400,31146496858,1398,1396,1399,1394,13831
20250214,111300,31127200407,1395,1400,1401,1394,152448
20250214,111200,30914357480,1401,1404,1405,1400,42744
20250214,111100,30854375002,1405,1402,1405,1402,54194
20250214,111000,30778284348,1404,1407,1409,1401,31808
20250214,110900,30733594717,1409,1398,1411,1398,73177
20250214,110800,30630607984,1399,1397,1401,1396,19212
20250214,110700,30603763512,1398,1397,1404,1397,26290
20250214,110600,30566944070,1399,1395,1399,1395,54674
20250214,110500,30490603187,1396,1402,1403,1395,83714
20250214,110400,30373659839,1403,1402,1405,1401,34166
20250214,110300,30325732642,1403,1397,1405,1396,49879
20250214,110200,30255848806,1398,1396,1400,1396,44285
20250214,110100,30193990533,1400,1401,1401,1396,82164
20250214,110000,30079168662,1400,1396,1402,1395,23152
20250214,105900,30046770843,1395,1394,1402,1392,133021
20250214,105800,29861133460,1394,1402,1402,1394,198707
20250214,105700,29583448242,1402,1412,1413,1395,358712
20250214,105600,29080634376,1411,1414,1414,1406,119538
20250214,105500,28912212704,1414,1413,1414,1411,27758
20250214,105400,28873021750,1414,1410,1416,1404,143252
20250214,105300,28671240841,1411,1407,1420,1405,151302
20250214,105200,28457422873,1405,1418,1420,1405,475046
20250214,105100,27787102248,1418,1415,1427,1414,261484
20250214,105000,27416343111,1416,1421,1424,1410,475314
20250214,104900,26743203845,1421,1489,1504,1409,2418949
20250214,104800,23220170692,1490,1491,1498,1475,1231356
20250214,104700,21385177933,1493,1433,1495,1427,2198104
20250214,104600,18143472979,1434,1412,1439,1412,241335
20250214,104500,17798794600,1416,1412,1417,1411,20323
20250214,104400,17770091774,1414,1410,1418,1410,33912
20250214,104300,17722086787,1411,1418,1419,1410,54876
20250214,104200,17644563063,1421,1412,1424,1411,142238
20250214,104100,17442559805,1413,1421,1421,1412,91839
20250214,104000,17312372742,1420,1411,1422,1411,117194
20250214,103900,17146040454,1415,1402,1415,1401,35591
20250214,103800,17095802013,1402,1401,1403,1394,51751
20250214,103700,17023522133,1403,1401,1403,1395,78544
20250214,103600,16913598338,1401,1411,1411,1401,61835
20250214,103500,16826786311,1411,1413,1417,1411,30665
20250214,103400,16783418836,1413,1412,1415,1411,30870
20250214,103300,16739790811,1411,1410,1414,1410,16301
20250214,103200,16716771682,1412,1408,1413,1403,43173
20250214,103100,16656020657,1406,1408,1416,1406,18578
20250214,103000,16629817891,1408,1416,1423,1408,147545
20250214,102900,16420839849,1415,1414,1427,1410,94075
20250214,102800,16287434971,1413,1413,1419,1408,107578
20250214,102700,16135210647,1411,1405,1413,1401,30451
20250214,102600,16092383974,1405,1399,1409,1397,31805
20250214,102500,16047847058,1400,1409,1412,1398,45377
20250214,102400,15984190178,1410,1401,1415,1398,55114
20250214,102300,15906814356,1402,1395,1409,1395,52961
20250214,102200,15832544280,1395,1393,1397,1390,91760
20250214,102100,15704838898,1393,1410,1433,1380,324526
20250214,102000,15251185080,1409,1447,1452,1402,536879
20250214,101900,14484324493,1447,1404,1452,1400,991519
20250214,101800,13057502576,1400,1390,1405,1386,92091
20250214,101700,12928974178,1388,1384,1393,1383,29662
20250214,101600,12887821536,1383,1384,1387,1380,15110
20250214,101500,12866906174,1380,1380,1386,1378,18213
20250214,101400,12841733191,1378,1379,1380,1376,7162
20250214,101300,12831864200,1377,1392,1392,1377,32319
20250214,101200,12787096518,1387,1376,1392,1374,61428
20250214,101100,12702126426,1374,1379,1380,1374,18793
20250214,101000,12676256595,1377,1378,1379,1374,20071
20250214,100900,12648633802,1375,1376,1379,1372,11689
20250214,100800,12632560103,1375,1375,1380,1370,17435
20250214,100700,12608560942,1374,1376,1377,1371,37615
20250214,100600,12556852184,1373,1368,1379,1364,46001
20250214,100500,12493846736,1369,1373,1374,1362,25752
20250214,100400,12458675738,1373,1362,1375,1361,24718
20250214,100300,12424917670,1362,1368,1368,1362,53357
20250214,100200,12352092666,1368,1368,1373,1366,7313
20250214,100100,12342078090,1370,1368,1375,1365,15098
20250214,100000,12321373740,1365,1362,1365,1362,21806
20250214,095900,12291658275,1362,1367,1371,1360,25476
20250214,095800,12256839655,1363,1371,1371,1356,66479
20250214,095700,12166341889,1371,1369,1372,1363,74412
20250214,095600,12064621736,1366,1396,1396,1347,341605
20250214,095500,11599001505,1390,1402,1404,1385,92741
20250214,095400,11469781305,1402,1400,1407,1392,48403
20250214,095300,11401950480,1395,1418,1422,1394,186802
20250214,095200,11138364554,1418,1389,1435,1385,597112
20250214,095100,10294838651,1390,1380,1390,1377,35531
20250214,095000,10245639438,1382,1368,1384,1365,68190
20250214,094900,10151825789,1366,1370,1371,1366,10677
20250214,094800,10137197049,1371,1365,1371,1364,12159
20250214,094700,10120554311,1364,1371,1372,1364,46369
20250214,094600,10057161325,1371,1373,1374,1371,6531
20250214,094500,10048199408,1373,1369,1374,1369,14610
20250214,094400,10028165274,1369,1368,1369,1367,9004
20250214,094300,10015848785,1368,1365,1368,1364,25620
20250214,094200,9980836438,1367,1369,1370,1365,45451
20250214,094100,9918652442,1369,1369,1373,1367,26674
20250214,094000,9882116804,1369,1363,1369,1362,25880
20250214,093900,9846778134,1363,1360,1365,1360,49531
20250214,093800,9779360311,1360,1368,1369,1360,140759
20250214,093700,9587458502,1368,1374,1374,1368,29219
20250214,093600,9547412616,1374,1369,1374,1367,22540
20250214,093500,9516551577,1370,1374,1375,1368,17334
20250214,093400,9492774751,1374,1367,1375,1366,38941
20250214,093300,9439493851,1367,1370,1371,1365,40286
20250214,093200,9384426702,1371,1367,1377,1365,149230
20250214,093100,9180220383,1367,1373,1373,1367,108154
20250214,093000,9032053086,1371,1383,1383,1371,254029
20250214,092900,8682889616,1382,1381,1385,1380,66217
20250214,092800,8591383575,1380,1385,1386,1380,115026
20250214,092700,8432401363,1385,1395,1396,1384,149638
20250214,092600,8224451512,1396,1401,1404,1395,66075
20250214,092500,8132031036,1402,1397,1403,1396,34306
20250214,092400,8084024813,1401,1398,1404,1396,48499
20250214,092300,8016149612,1400,1396,1405,1395,55362
20250214,092200,7938735098,1396,1405,1405,1393,87341
20250214,092100,7816541111,1402,1405,1405,1400,56478
20250214,092000,7737382484,1405,1413,1414,1399,67603
20250214,091900,7642247153,1414,1396,1414,1395,76811
20250214,091800,7534334083,1396,1397,1399,1391,36310
20250214,091700,7483702024,1389,1395,1403,1389,108490
20250214,091600,7332303997,1392,1393,1399,1390,125713
20250214,091500,7157314947,1393,1407,1411,1393,146806
20250214,091400,6951770272,1411,1410,1413,1400,117665
20250214,091300,6786370446,1410,1405,1415,1394,242245
20250214,091200,6446815709,1405,1432,1435,1404,204555
20250214,091100,6155614424,1435,1445,1450,1432,74041
20250214,091000,6048701009,1445,1449,1452,1433,163908
20250214,090900,5812246199,1441,1438,1462,1436,337964
20250214,090800,5320692126,1435,1431,1440,1427,99201
20250214,090700,5178687648,1433,1443,1447,1430,267605
20250214,090600,4794337359,1447,1454,1460,1442,612578
20250214,090500,3903760145,1453,1418,1456,1415,535735
20250214,090400,3130245507,1419,1437,1439,1418,399709
20250214,090300,2560521050,1437,1426,1439,1420,490469
20250214,090200,1858625977,1426,1407,1433,1396,406498
20250214,090100,1280989864,1407,1394,1420,1392,317308
20250214,090000,836738501,1398,1385,1400,1377,583495