stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,214800,6268194203,1340,1340,1340,1340,75784
20250217,214700,6268194203,1340,1340,1340,1340,0
20250217,214600,6268194203,1340,1340,1340,1340,0
20250217,214500,6268194203,1340,1340,1340,1340,0
20250217,214400,6268194203,1340,1340,1340,1340,0
20250217,214300,6268194203,1340,1340,1340,1340,0
20250217,214200,6268194203,1340,1340,1340,1340,0
20250217,214100,6268194203,1340,1340,1340,1340,0
20250217,214000,6268194203,1340,1340,1340,1340,0
20250217,213900,6268194203,1340,1340,1340,1340,0
20250217,213800,6268194203,1340,1340,1340,1340,0
20250217,213700,6268194203,1340,1340,1340,1340,0
20250217,213600,6268194203,1340,1340,1340,1340,0
20250217,213500,6268194203,1340,1340,1340,1340,0
20250217,213400,6268194203,1340,1340,1340,1340,0
20250217,213300,6268194203,1340,1340,1340,1340,0
20250217,213200,6268194203,1340,1340,1340,1340,0
20250217,213100,6268194203,1340,1340,1340,1340,0
20250217,213000,6268194203,1340,1340,1340,1340,0
20250217,212900,6268194203,1340,1340,1340,1340,0
20250217,212800,6268194203,1340,1340,1340,1340,0
20250217,212700,6268194203,1340,1340,1340,1340,0
20250217,212600,6268194203,1340,1340,1340,1340,0
20250217,212500,6268194203,1340,1340,1340,1340,0
20250217,212400,6268194203,1340,1340,1340,1340,0
20250217,212300,6268194203,1340,1340,1340,1340,0
20250217,212200,6268194203,1340,1340,1340,1340,0
20250217,212100,6268194203,1340,1340,1340,1340,0
20250217,212000,6268194203,1340,1340,1340,1340,0
20250217,211900,6268194203,1340,1340,1340,1340,0
20250217,211800,6268194203,1340,1340,1340,1340,75784
20250217,211700,6268194203,1340,1340,1340,1340,0
20250217,211600,6268194203,1340,1340,1340,1340,0
20250217,211500,6268194203,1340,1340,1340,1340,0
20250217,211400,6268194203,1340,1340,1340,1340,0
20250217,211300,6268194203,1340,1340,1340,1340,0
20250217,211200,6268194203,1340,1340,1340,1340,0
20250217,211100,6268194203,1340,1340,1340,1340,0
20250217,211000,6268194203,1340,1340,1340,1340,0
20250217,210900,6268194203,1340,1340,1340,1340,0
20250217,210800,6268194203,1340,1340,1340,1340,0
20250217,210700,6268194203,1340,1340,1340,1340,0
20250217,210600,6268194203,1340,1340,1340,1340,0
20250217,210500,6268194203,1340,1340,1340,1340,0
20250217,210400,6268194203,1340,1340,1340,1340,0
20250217,210300,6268194203,1340,1340,1340,1340,0
20250217,210200,6268194203,1340,1340,1340,1340,0
20250217,210100,6268194203,1340,1340,1340,1340,0
20250217,210000,6268194203,1340,1340,1340,1340,0
20250217,205900,6268194203,1340,1340,1340,1340,0
20250217,205800,6268194203,1340,1340,1340,1340,0
20250217,205700,6268194203,1340,1340,1340,1340,0
20250217,205600,6268194203,1340,1340,1340,1340,0
20250217,205500,6268194203,1340,1340,1340,1340,0
20250217,205400,6268194203,1340,1340,1340,1340,0
20250217,205300,6268194203,1340,1340,1340,1340,0
20250217,205200,6268194203,1340,1340,1340,1340,0
20250217,205100,6268194203,1340,1340,1340,1340,0
20250217,205000,6268194203,1340,1340,1340,1340,0
20250217,204900,6268194203,1340,1340,1340,1340,0
20250217,204800,6268194203,1340,1340,1340,1340,75784
20250217,204700,6268194203,1340,1340,1340,1340,0
20250217,204600,6268194203,1340,1340,1340,1340,0
20250217,204500,6268194203,1340,1340,1340,1340,0
20250217,204400,6268194203,1340,1340,1340,1340,0
20250217,204300,6268194203,1340,1340,1340,1340,0
20250217,204200,6268194203,1340,1340,1340,1340,0
20250217,204100,6268194203,1340,1340,1340,1340,0
20250217,204000,6268194203,1340,1340,1340,1340,0
20250217,203900,6268194203,1340,1340,1340,1340,0
20250217,203800,6268194203,1340,1340,1340,1340,0
20250217,203700,6268194203,1340,1340,1340,1340,0
20250217,203600,6268194203,1340,1340,1340,1340,0
20250217,203500,6268194203,1340,1340,1340,1340,0
20250217,203400,6268194203,1340,1340,1340,1340,0
20250217,203300,6268194203,1340,1340,1340,1340,0
20250217,203200,6268194203,1340,1340,1340,1340,0
20250217,203100,6268194203,1340,1340,1340,1340,0
20250217,203000,6268194203,1340,1340,1340,1340,0
20250217,202900,6268194203,1340,1340,1340,1340,0
20250217,202800,6268194203,1340,1340,1340,1340,0
20250217,202700,6268194203,1340,1340,1340,1340,0
20250217,202600,6268194203,1340,1340,1340,1340,0
20250217,202500,6268194203,1340,1340,1340,1340,0
20250217,202400,6268194203,1340,1340,1340,1340,0
20250217,202300,6268194203,1340,1340,1340,1340,0
20250217,202200,6268194203,1340,1340,1340,1340,0
20250217,202100,6268194203,1340,1340,1340,1340,0
20250217,202000,6268194203,1340,1340,1340,1340,0
20250217,201900,6268194203,1340,1340,1340,1340,0
20250217,201800,6268194203,1340,1340,1340,1340,75784
20250217,201700,6268194203,1340,1340,1340,1340,0
20250217,201600,6268194203,1340,1340,1340,1340,0
20250217,201500,6268194203,1340,1340,1340,1340,0
20250217,201400,6268194203,1340,1340,1340,1340,0
20250217,201300,6268194203,1340,1340,1340,1340,0
20250217,201200,6268194203,1340,1340,1340,1340,0
20250217,201100,6268194203,1340,1340,1340,1340,0
20250217,201000,6268194203,1340,1340,1340,1340,0
20250217,200900,6268194203,1340,1340,1340,1340,0
20250217,200800,6268194203,1340,1340,1340,1340,0
20250217,200700,6268194203,1340,1340,1340,1340,0
20250217,200600,6268194203,1340,1340,1340,1340,0
20250217,200500,6268194203,1340,1340,1340,1340,0
20250217,200400,6268194203,1340,1340,1340,1340,0
20250217,200300,6268194203,1340,1340,1340,1340,0
20250217,200200,6268194203,1340,1340,1340,1340,0
20250217,200100,6268194203,1340,1340,1340,1340,0
20250217,200000,6268194203,1340,1340,1340,1340,0
20250217,195900,6268194203,1340,1340,1340,1340,0
20250217,195800,6268194203,1340,1340,1340,1340,0
20250217,195700,6268194203,1340,1340,1340,1340,0
20250217,195600,6268194203,1340,1340,1340,1340,0
20250217,195500,6268194203,1340,1340,1340,1340,0
20250217,195400,6268194203,1340,1340,1340,1340,0
20250217,195300,6268194203,1340,1340,1340,1340,0
20250217,195200,6268194203,1340,1340,1340,1340,0
20250217,195100,6268194203,1340,1340,1340,1340,0
20250217,195000,6268194203,1340,1340,1340,1340,0
20250217,194900,6268194203,1340,1340,1340,1340,0
20250217,194800,6268194203,1340,1340,1340,1340,75784
20250217,194700,6268194203,1340,1340,1340,1340,0
20250217,194600,6268194203,1340,1340,1340,1340,0
20250217,194500,6268194203,1340,1340,1340,1340,0
20250217,194400,6268194203,1340,1340,1340,1340,0
20250217,194300,6268194203,1340,1340,1340,1340,0
20250217,194200,6268194203,1340,1340,1340,1340,0
20250217,194100,6268194203,1340,1340,1340,1340,0
20250217,194000,6268194203,1340,1340,1340,1340,0
20250217,193900,6268194203,1340,1340,1340,1340,0
20250217,193800,6268194203,1340,1340,1340,1340,0
20250217,193700,6268194203,1340,1340,1340,1340,0
20250217,193600,6268194203,1340,1340,1340,1340,0
20250217,193500,6268194203,1340,1340,1340,1340,0
20250217,193400,6268194203,1340,1340,1340,1340,0
20250217,193300,6268194203,1340,1340,1340,1340,0
20250217,193200,6268194203,1340,1340,1340,1340,0
20250217,193100,6268194203,1340,1340,1340,1340,0
20250217,193000,6268194203,1340,1340,1340,1340,0
20250217,192900,6268194203,1340,1340,1340,1340,0
20250217,192800,6268194203,1340,1340,1340,1340,0
20250217,192700,6268194203,1340,1340,1340,1340,0
20250217,192600,6268194203,1340,1340,1340,1340,0
20250217,192500,6268194203,1340,1340,1340,1340,0
20250217,192400,6268194203,1340,1340,1340,1340,0
20250217,192300,6268194203,1340,1340,1340,1340,0
20250217,192200,6268194203,1340,1340,1340,1340,0
20250217,192100,6268194203,1340,1340,1340,1340,0
20250217,192000,6268194203,1340,1340,1340,1340,0
20250217,191900,6268194203,1340,1340,1340,1340,0
20250217,191800,6268194203,1340,1340,1340,1340,75784
20250217,191700,6268194203,1340,1340,1340,1340,0
20250217,191600,6268194203,1340,1340,1340,1340,0
20250217,191500,6268194203,1340,1340,1340,1340,0
20250217,191400,6268194203,1340,1340,1340,1340,0
20250217,191300,6268194203,1340,1340,1340,1340,0
20250217,191200,6268194203,1340,1340,1340,1340,0
20250217,191100,6268194203,1340,1340,1340,1340,0
20250217,191000,6268194203,1340,1340,1340,1340,0
20250217,190900,6268194203,1340,1340,1340,1340,0
20250217,190800,6268194203,1340,1340,1340,1340,0
20250217,190700,6268194203,1340,1340,1340,1340,0
20250217,190600,6268194203,1340,1340,1340,1340,0
20250217,190500,6268194203,1340,1340,1340,1340,0
20250217,190400,6268194203,1340,1340,1340,1340,0
20250217,190300,6268194203,1340,1340,1340,1340,0
20250217,190200,6268194203,1340,1340,1340,1340,0
20250217,190100,6268194203,1340,1340,1340,1340,0
20250217,190000,6268194203,1340,1340,1340,1340,0
20250217,185900,6268194203,1340,1340,1340,1340,0
20250217,185800,6268194203,1340,1340,1340,1340,0
20250217,185700,6268194203,1340,1340,1340,1340,0
20250217,185600,6268194203,1340,1340,1340,1340,0
20250217,185500,6268194203,1340,1340,1340,1340,0
20250217,185400,6268194203,1340,1340,1340,1340,0
20250217,185300,6268194203,1340,1340,1340,1340,0
20250217,185200,6268194203,1340,1340,1340,1340,0
20250217,185100,6268194203,1340,1340,1340,1340,0
20250217,185000,6268194203,1340,1340,1340,1340,0
20250217,184900,6268194203,1340,1340,1340,1340,0
20250217,184800,6268194203,1340,1340,1340,1340,75784
20250217,184700,6268194203,1340,1340,1340,1340,0
20250217,184600,6268194203,1340,1340,1340,1340,0
20250217,184500,6268194203,1340,1340,1340,1340,0
20250217,184400,6268194203,1340,1340,1340,1340,0
20250217,184300,6268194203,1340,1340,1340,1340,0
20250217,184200,6268194203,1340,1340,1340,1340,0
20250217,184100,6268194203,1340,1340,1340,1340,0
20250217,184000,6268194203,1340,1340,1340,1340,0
20250217,183900,6268194203,1340,1340,1340,1340,0
20250217,183800,6268194203,1340,1340,1340,1340,0
20250217,183700,6268194203,1340,1340,1340,1340,0
20250217,183600,6268194203,1340,1340,1340,1340,0
20250217,183500,6268194203,1340,1340,1340,1340,0
20250217,183400,6268194203,1340,1340,1340,1340,0
20250217,183300,6268194203,1340,1340,1340,1340,0
20250217,183200,6268194203,1340,1340,1340,1340,0
20250217,183100,6268194203,1340,1340,1340,1340,0
20250217,183000,6268194203,1340,1340,1340,1340,0
20250217,182900,6268194203,1340,1340,1340,1340,0
20250217,182800,6268194203,1340,1340,1340,1340,0
20250217,182700,6268194203,1340,1340,1340,1340,0
20250217,182600,6268194203,1340,1340,1340,1340,0
20250217,182500,6268194203,1340,1340,1340,1340,0
20250217,182400,6268194203,1340,1340,1340,1340,0
20250217,182300,6268194203,1340,1340,1340,1340,0
20250217,182200,6268194203,1340,1340,1340,1340,0
20250217,182100,6268194203,1340,1340,1340,1340,0
20250217,182000,6268194203,1340,1340,1340,1340,0
20250217,181900,6268194203,1340,1340,1340,1340,0
20250217,181800,6268194203,1340,1340,1340,1340,75784
20250217,181700,6268194203,1340,1340,1340,1340,0
20250217,181600,6268194203,1340,1340,1340,1340,0
20250217,181500,6268194203,1340,1340,1340,1340,0
20250217,181400,6268194203,1340,1340,1340,1340,0
20250217,181300,6268194203,1340,1340,1340,1340,0
20250217,181200,6268194203,1340,1340,1340,1340,0
20250217,181100,6268194203,1340,1340,1340,1340,0
20250217,181000,6268194203,1340,1340,1340,1340,0
20250217,180900,6268194203,1340,1340,1340,1340,0
20250217,180800,6268194203,1340,1340,1340,1340,0
20250217,180700,6268194203,1340,1340,1340,1340,0
20250217,180600,6268194203,1340,1340,1340,1340,0
20250217,180500,6268194203,1340,1340,1340,1340,0
20250217,180400,6268194203,1340,1340,1340,1340,0
20250217,180300,6268194203,1340,1340,1340,1340,0
20250217,180200,6268194203,1340,1340,1340,1340,0
20250217,180100,6268194203,1340,1340,1340,1340,0
20250217,180000,6268194203,1340,1340,1340,1340,0
20250217,175900,6268194203,1340,1340,1340,1340,0
20250217,175800,6268194203,1340,1340,1340,1340,0
20250217,175700,6268194203,1340,1340,1340,1340,0
20250217,175600,6268194203,1340,1340,1340,1340,0
20250217,175500,6268194203,1340,1340,1340,1340,0
20250217,175400,6268194203,1340,1340,1340,1340,0
20250217,175300,6268194203,1340,1340,1340,1340,0
20250217,175200,6268194203,1340,1340,1340,1340,0
20250217,175100,6268194203,1340,1340,1340,1340,0
20250217,175000,6268194203,1340,1340,1340,1340,0
20250217,174900,6268194203,1340,1340,1340,1340,0
20250217,174800,6268194203,1340,1340,1340,1340,75784
20250217,174700,6268194203,1340,1340,1340,1340,0
20250217,174600,6268194203,1340,1340,1340,1340,0
20250217,174500,6268194203,1340,1340,1340,1340,0
20250217,174400,6268194203,1340,1340,1340,1340,0
20250217,174300,6268194203,1340,1340,1340,1340,0
20250217,174200,6268194203,1340,1340,1340,1340,0
20250217,174100,6268194203,1340,1340,1340,1340,0
20250217,174000,6268194203,1340,1340,1340,1340,0
20250217,173900,6268194203,1340,1340,1340,1340,0
20250217,173800,6268194203,1340,1340,1340,1340,0
20250217,173700,6268194203,1340,1340,1340,1340,0
20250217,173600,6268194203,1340,1340,1340,1340,0
20250217,173500,6268194203,1340,1340,1340,1340,0
20250217,173400,6268194203,1340,1340,1340,1340,0
20250217,173300,6268194203,1340,1340,1340,1340,0
20250217,173200,6268194203,1340,1340,1340,1340,0
20250217,173100,6268194203,1340,1340,1340,1340,0
20250217,173000,6268194203,1340,1340,1340,1340,0
20250217,172900,6268194203,1340,1340,1340,1340,0
20250217,172800,6268194203,1340,1340,1340,1340,0
20250217,172700,6268194203,1340,1340,1340,1340,0
20250217,172600,6268194203,1340,1340,1340,1340,0
20250217,172500,6268194203,1340,1340,1340,1340,0
20250217,172400,6268194203,1340,1340,1340,1340,0
20250217,172300,6268194203,1340,1340,1340,1340,0
20250217,172200,6268194203,1340,1340,1340,1340,0
20250217,172100,6268194203,1340,1340,1340,1340,0
20250217,172000,6268194203,1340,1340,1340,1340,0
20250217,171900,6268194203,1340,1340,1340,1340,0
20250217,171800,6268194203,1340,1340,1340,1340,75784
20250217,171700,6268194203,1340,1340,1340,1340,0
20250217,171600,6268194203,1340,1340,1340,1340,0
20250217,171500,6268194203,1340,1340,1340,1340,0
20250217,171400,6268194203,1340,1340,1340,1340,0
20250217,171300,6268194203,1340,1340,1340,1340,0
20250217,171200,6268194203,1340,1340,1340,1340,0
20250217,171100,6268194203,1340,1340,1340,1340,0
20250217,171000,6268194203,1340,1340,1340,1340,0
20250217,170900,6268194203,1340,1340,1340,1340,0
20250217,170800,6268194203,1340,1340,1340,1340,0
20250217,170700,6268194203,1340,1340,1340,1340,0
20250217,170600,6268194203,1340,1340,1340,1340,0
20250217,170500,6268194203,1340,1340,1340,1340,0
20250217,170400,6268194203,1340,1340,1340,1340,0
20250217,170300,6268194203,1340,1340,1340,1340,0
20250217,170200,6268194203,1340,1340,1340,1340,0
20250217,170100,6268194203,1340,1340,1340,1340,0
20250217,170000,6268194203,1340,1340,1340,1340,0
20250217,165900,6268194203,1340,1340,1340,1340,0
20250217,165800,6268194203,1340,1340,1340,1340,0
20250217,165700,6268194203,1340,1340,1340,1340,0
20250217,165600,6268194203,1340,1340,1340,1340,0
20250217,165500,6268194203,1340,1340,1340,1340,0
20250217,165400,6268194203,1340,1340,1340,1340,0
20250217,165300,6268194203,1340,1340,1340,1340,0
20250217,165200,6268194203,1340,1340,1340,1340,0
20250217,165100,6268194203,1340,1340,1340,1340,0
20250217,165000,6268194203,1340,1340,1340,1340,0
20250217,164900,6268194203,1340,1340,1340,1340,0
20250217,164800,6268194203,1340,1340,1340,1340,75784
20250217,164700,6268194203,1340,1340,1340,1340,0
20250217,164600,6268194203,1340,1340,1340,1340,0
20250217,164500,6268194203,1340,1340,1340,1340,0
20250217,164400,6268194203,1340,1340,1340,1340,0
20250217,164300,6268194203,1340,1340,1340,1340,0
20250217,164200,6268194203,1340,1340,1340,1340,0
20250217,164100,6268194203,1340,1340,1340,1340,0
20250217,164000,6268194203,1340,1340,1340,1340,0
20250217,163900,6268194203,1340,1340,1340,1340,0
20250217,163800,6268194203,1340,1340,1340,1340,0
20250217,163700,6268194203,1340,1340,1340,1340,0
20250217,163600,6268194203,1340,1340,1340,1340,0
20250217,163500,6268194203,1340,1340,1340,1340,0
20250217,163400,6268194203,1340,1340,1340,1340,0
20250217,163300,6268194203,1340,1340,1340,1340,0
20250217,163200,6268194203,1340,1340,1340,1340,0
20250217,163100,6268194203,1340,1340,1340,1340,0
20250217,163000,6268194203,1340,1340,1340,1340,0
20250217,162900,6268194203,1340,1340,1340,1340,0
20250217,162800,6268194203,1340,1340,1340,1340,0
20250217,162700,6268194203,1340,1340,1340,1340,0
20250217,162600,6268194203,1340,1340,1340,1340,0
20250217,162500,6268194203,1340,1340,1340,1340,0
20250217,162400,6268194203,1340,1340,1340,1340,0
20250217,162300,6268194203,1340,1340,1340,1340,0
20250217,162200,6268194203,1340,1340,1340,1340,0
20250217,162100,6268194203,1340,1340,1340,1340,0
20250217,162000,6268194203,1340,1340,1340,1340,0
20250217,161900,6268194203,1340,1340,1340,1340,0
20250217,161800,6268194203,1340,1340,1340,1340,75784
20250217,161700,6268194203,1340,1340,1340,1340,0
20250217,161600,6268194203,1340,1340,1340,1340,0
20250217,161500,6268194203,1340,1340,1340,1340,0
20250217,161400,6268194203,1340,1340,1340,1340,0
20250217,161300,6268194203,1340,1340,1340,1340,0
20250217,161200,6268194203,1340,1340,1340,1340,0
20250217,161100,6268194203,1340,1340,1340,1340,0
20250217,161000,6268194203,1340,1340,1340,1340,0
20250217,160900,6268194203,1340,1340,1340,1340,0
20250217,160800,6268194203,1340,1340,1340,1340,0
20250217,160700,6268194203,1340,1340,1340,1340,0
20250217,160600,6268194203,1340,1340,1340,1340,0
20250217,160500,6268194203,1340,1340,1340,1340,0
20250217,160400,6268194203,1340,1340,1340,1340,0
20250217,160300,6268194203,1340,1340,1340,1340,0
20250217,160200,6268194203,1340,1340,1340,1340,0
20250217,160100,6268194203,1340,1340,1340,1340,0
20250217,160000,6268194203,1340,1340,1340,1340,0
20250217,155900,6268194203,1340,1340,1340,1340,0
20250217,155800,6268194203,1340,1340,1340,1340,0
20250217,155700,6268194203,1340,1340,1340,1340,0
20250217,155600,6268194203,1340,1340,1340,1340,0
20250217,155500,6268194203,1340,1340,1340,1340,0
20250217,155400,6268194203,1340,1340,1340,1340,0
20250217,155300,6268194203,1340,1340,1340,1340,0
20250217,155200,6268194203,1340,1340,1340,1340,0
20250217,155100,6268194203,1340,1340,1340,1340,0
20250217,155000,6268194203,1340,1340,1340,1340,0
20250217,154900,6268194203,1340,1340,1340,1340,0
20250217,154800,6268194203,1340,1340,1340,1340,75784
20250217,154700,6268194203,1340,1340,1340,1340,0
20250217,154600,6268194203,1340,1340,1340,1340,0
20250217,154500,6268194203,1340,1340,1340,1340,0
20250217,154400,6268194203,1340,1340,1340,1340,0
20250217,154300,6268194203,1340,1340,1340,1340,0
20250217,154200,6268194203,1340,1340,1340,1340,0
20250217,154100,6268194203,1340,1340,1340,1340,0
20250217,154000,6268194203,1340,1340,1340,1340,0
20250217,153900,6268194203,1340,1340,1340,1340,0
20250217,153800,6268194203,1340,1340,1340,1340,0
20250217,153700,6268194203,1340,1340,1340,1340,0
20250217,153600,6268194203,1340,1340,1340,1340,0
20250217,153500,6268194203,1340,1340,1340,1340,0
20250217,153400,6268194203,1340,1340,1340,1340,0
20250217,153300,6268194203,1340,1340,1340,1340,0
20250217,153200,6268194203,1340,1340,1340,1340,0
20250217,153100,6268194203,1340,1340,1340,1340,0
20250217,153000,6268194203,1340,1340,1340,1340,75784
20250217,152900,6166643643,1340,1340,1340,1340,0
20250217,152800,6166643643,1340,1340,1340,1340,0
20250217,152700,6166643643,1340,1340,1340,1340,0
20250217,152600,6166643643,1340,1340,1340,1340,0
20250217,152500,6166643643,1340,1340,1340,1340,0
20250217,152400,6166643643,1340,1340,1340,1340,0
20250217,152300,6166643643,1340,1340,1340,1340,0
20250217,152200,6166643643,1340,1340,1340,1340,0
20250217,152100,6166643643,1340,1340,1340,1340,0
20250217,152000,6166643643,1340,1340,1340,1340,0
20250217,151900,6166643643,1340,1339,1341,1337,14473
20250217,151800,6147272219,1339,1342,1342,1339,27364
20250217,151700,6110589101,1341,1343,1344,1341,15682
20250217,151600,6089528809,1344,1343,1345,1342,18895
20250217,151500,6064137922,1342,1342,1344,1340,7396
20250217,151400,6054210934,1342,1342,1343,1341,2578
20250217,151300,6050752104,1342,1341,1343,1340,2233
20250217,151200,6047757000,1342,1340,1342,1339,9063
20250217,151100,6035612485,1340,1339,1340,1337,1953
20250217,151000,6032998456,1339,1339,1339,1338,10440
20250217,150900,6019021956,1338,1338,1338,1336,13203
20250217,150800,6001362420,1338,1336,1339,1336,5156
20250217,150700,5994467823,1336,1339,1340,1334,39536
20250217,150600,5941631225,1338,1338,1339,1338,6520
20250217,150500,5932902837,1338,1340,1340,1337,10556
20250217,150400,5918786145,1340,1340,1341,1336,14913
20250217,150300,5898835060,1340,1338,1342,1338,6665
20250217,150200,5889913694,1339,1340,1342,1339,12631
20250217,150100,5872990197,1340,1342,1342,1340,17256
20250217,150000,5849863219,1342,1342,1342,1341,3441
20250217,145900,5845247796,1342,1341,1344,1341,1422
20250217,145800,5843339473,1344,1345,1345,1341,5026
20250217,145700,5836597779,1342,1345,1345,1341,10371
20250217,145600,5822682987,1346,1345,1347,1344,13066
20250217,145500,5805109238,1345,1347,1347,1345,7312
20250217,145400,5795274276,1346,1345,1346,1344,2988
20250217,145300,5791255016,1345,1344,1345,1343,2856
20250217,145200,5787417181,1342,1346,1346,1342,8250
20250217,145100,5776337585,1344,1343,1347,1343,2388
20250217,145000,5773126083,1346,1346,1346,1343,516
20250217,144900,5772431996,1343,1344,1346,1343,4411
20250217,144800,5766506532,1343,1346,1346,1343,3392
20250217,144700,5761946240,1346,1345,1346,1345,211
20250217,144600,5761662334,1343,1345,1347,1342,33911
20250217,144500,5716112591,1346,1349,1349,1346,7844
20250217,144400,5705553347,1347,1349,1349,1347,2439
20250217,144300,5702266062,1349,1351,1351,1348,3114
20250217,144200,5698065972,1351,1351,1351,1351,7068
20250217,144100,5688517104,1349,1352,1352,1349,172
20250217,144000,5688284978,1349,1347,1352,1347,4818
20250217,143900,5681783795,1347,1347,1347,1347,534
20250217,143800,5681064497,1347,1346,1347,1346,787
20250217,143700,5680004579,1345,1345,1346,1345,1895
20250217,143600,5677455733,1346,1345,1346,1345,4336
20250217,143500,5671620707,1344,1344,1346,1343,5310
20250217,143400,5664485759,1344,1346,1346,1344,5066
20250217,143300,5657674331,1347,1351,1351,1343,20226
20250217,143200,5630464365,1351,1353,1354,1351,5700
20250217,143100,5622759468,1353,1350,1354,1350,15798
20250217,143000,5601394600,1350,1349,1350,1347,321
20250217,142900,5600961968,1350,1346,1350,1344,26255
20250217,142800,5565606064,1346,1345,1346,1345,1601
20250217,142700,5563452470,1345,1346,1346,1345,5076
20250217,142600,5556625116,1346,1347,1347,1345,364
20250217,142500,5556135171,1347,1347,1347,1345,6022
20250217,142400,5548033883,1348,1348,1348,1347,7133
20250217,142300,5538423791,1348,1348,1348,1348,1898
20250217,142200,5535865287,1348,1351,1351,1346,13688
20250217,142100,5517426286,1352,1352,1353,1348,9821
20250217,142000,5504174669,1352,1351,1354,1349,5539
20250217,141900,5496695228,1352,1352,1353,1350,15621
20250217,141800,5475574224,1354,1352,1354,1351,1780
20250217,141700,5473169217,1355,1352,1355,1352,4738
20250217,141600,5466753800,1353,1353,1354,1352,7361
20250217,141500,5456795639,1353,1354,1357,1353,5454
20250217,141400,5449404687,1355,1364,1364,1355,11862
20250217,141300,5433303062,1361,1350,1365,1350,40363
20250217,141200,5378427955,1353,1353,1353,1351,1062
20250217,141100,5376992733,1353,1355,1355,1353,839
20250217,141000,5375857564,1353,1355,1355,1350,2664
20250217,140900,5372256299,1358,1355,1358,1353,18654
20250217,140800,5346954550,1355,1350,1355,1349,2538
20250217,140700,5343523927,1349,1349,1349,1348,1407
20250217,140600,5341627289,1348,1350,1350,1348,1357
20250217,140500,5339795919,1350,1351,1354,1350,6411
20250217,140400,5331138438,1351,1354,1354,1351,140
20250217,140300,5330949289,1354,1354,1354,1350,6610
20250217,140200,5322006186,1357,1357,1357,1354,1636
20250217,140100,5319786362,1357,1359,1359,1353,2985
20250217,140000,5315742649,1358,1354,1358,1350,39989
20250217,135900,5261542709,1353,1346,1360,1345,20750
20250217,135800,5233400426,1347,1345,1347,1344,2691
20250217,135700,5229782476,1344,1345,1345,1344,4631
20250217,135600,5223556640,1345,1346,1346,1345,2556
20250217,135500,5220118518,1345,1346,1347,1345,1350
20250217,135400,5218301466,1346,1345,1347,1344,4127
20250217,135300,5212751031,1345,1346,1347,1345,3012
20250217,135200,5208697307,1345,1346,1347,1343,6574
20250217,135100,5199857512,1346,1346,1347,1346,1276
20250217,135000,5198140002,1346,1345,1348,1345,2437
20250217,134900,5194858287,1344,1345,1346,1344,3812
20250217,134800,5189732250,1346,1346,1347,1346,369
20250217,134700,5189235529,1346,1345,1347,1345,4027
20250217,134600,5183819138,1345,1346,1348,1345,1453
20250217,134500,5181864299,1346,1348,1348,1344,13253
20250217,134400,5164036040,1349,1350,1350,1346,3336
20250217,134300,5159543548,1351,1347,1351,1346,3614
20250217,134200,5154671268,1346,1352,1353,1346,9745
20250217,134100,5141514860,1354,1353,1354,1352,3312
20250217,134000,5137034663,1354,1352,1355,1352,3812
20250217,133900,5131874618,1353,1351,1353,1351,5914
20250217,133800,5123880193,1351,1349,1353,1349,2036
20250217,133700,5121130888,1350,1350,1350,1349,3199
20250217,133600,5116812886,1350,1347,1352,1347,37
20250217,133500,5116763004,1347,1348,1348,1346,9164
20250217,133400,5104420147,1348,1350,1350,1348,1875
20250217,133300,5101891487,1350,1349,1353,1348,1648
20250217,133200,5099667935,1348,1348,1348,1348,1089
20250217,133100,5098199963,1348,1349,1349,1348,591
20250217,133000,5097403107,1349,1352,1352,1349,865
20250217,132900,5096235671,1352,1348,1352,1347,3107
20250217,132800,5092043806,1347,1348,1349,1347,676
20250217,132700,5091132711,1348,1348,1349,1347,1281
20250217,132600,5089406249,1349,1349,1350,1348,2947
20250217,132500,5085430997,1349,1348,1350,1347,10652
20250217,132400,5071072195,1348,1348,1351,1347,5217
20250217,132300,5064038883,1349,1348,1350,1348,2528
20250217,132200,5060631129,1348,1346,1348,1346,933
20250217,132100,5059373697,1346,1348,1348,1345,9440
20250217,132000,5046668932,1348,1348,1348,1347,13618
20250217,131900,5028325159,1349,1352,1352,1349,6174
20250217,131800,5019986029,1352,1350,1353,1348,1665
20250217,131700,5017737390,1350,1351,1354,1350,432
20250217,131600,5017153977,1351,1351,1353,1345,21219
20250217,131500,4988578846,1353,1353,1354,1349,56097
20250217,131400,4912836207,1353,1355,1355,1353,566
20250217,131300,4912070124,1355,1356,1356,1353,2137
20250217,131200,4909177033,1354,1355,1356,1354,4997
20250217,131100,4902408878,1355,1356,1358,1355,2685
20250217,131000,4898768669,1356,1356,1358,1355,2496
20250217,130900,4895383626,1357,1358,1359,1357,2132
20250217,130800,4892488663,1358,1358,1359,1356,9480
20250217,130700,4879623554,1358,1356,1358,1356,1976
20250217,130600,4876943496,1355,1360,1360,1355,6950
20250217,130500,4867512720,1360,1362,1362,1355,7581
20250217,130400,4857214551,1361,1351,1361,1351,16845
20250217,130300,4834350637,1351,1353,1355,1351,1080
20250217,130200,4832889280,1354,1346,1354,1346,4344
20250217,130100,4827021367,1344,1347,1348,1344,1034
20250217,130000,4825628944,1347,1347,1348,1343,3725
20250217,125900,4820619893,1350,1350,1350,1343,30911
20250217,125800,4778988617,1350,1352,1352,1350,2883
20250217,125700,4775094886,1352,1353,1353,1352,2073
20250217,125600,4772291003,1355,1355,1355,1350,9221
20250217,125500,4759836872,1355,1354,1355,1352,9287
20250217,125400,4747262379,1355,1354,1355,1354,4625
20250217,125300,4740996151,1354,1356,1356,1353,1002
20250217,125200,4739638135,1356,1353,1356,1351,15387
20250217,125100,4718827814,1353,1356,1356,1353,16975
20250217,125000,4695828009,1356,1357,1357,1356,3453
20250217,124900,4691145451,1357,1356,1357,1356,6440
20250217,124800,4682412761,1356,1355,1359,1355,1507
20250217,124700,4680369531,1355,1354,1355,1354,2625
20250217,124600,4676813400,1355,1357,1358,1354,8240
20250217,124500,4665643026,1359,1358,1360,1356,4594
20250217,124400,4659407470,1358,1356,1358,1356,627
20250217,124300,4658556006,1361,1359,1361,1356,19789
20250217,124200,4631687214,1359,1359,1360,1359,4102
20250217,124100,4626111980,1359,1361,1361,1359,3364
20250217,124000,4621538708,1360,1364,1364,1360,6427
20250217,123900,4612792302,1364,1363,1365,1361,14363
20250217,123800,4593193188,1363,1361,1364,1361,10970
20250217,123700,4578261607,1364,1363,1364,1359,18686
20250217,123600,4552817039,1363,1366,1366,1362,8642
20250217,123500,4541034812,1366,1365,1368,1362,22525
20250217,123400,4510290324,1362,1365,1365,1359,8135
20250217,123300,4499204502,1365,1361,1365,1358,22348
20250217,123200,4468817412,1365,1367,1369,1361,14166
20250217,123100,4449469152,1369,1362,1369,1361,6318
20250217,123000,4440836749,1364,1362,1365,1359,3312
20250217,122900,4436328432,1359,1363,1364,1356,16352
20250217,122800,4414082571,1363,1369,1369,1363,17377
20250217,122700,4390331117,1369,1365,1369,1364,28330
20250217,122600,4351634468,1364,1369,1369,1363,19283
20250217,122500,4325305364,1368,1365,1371,1364,40397
20250217,122400,4270063882,1365,1366,1366,1360,14228
20250217,122300,4250659514,1366,1364,1368,1359,72475
20250217,122200,4151768459,1365,1358,1365,1357,76128
20250217,122100,4048154527,1357,1352,1357,1350,12247
20250217,122000,4031557768,1351,1343,1351,1343,10335
20250217,121900,4017613429,1349,1340,1349,1340,6770
20250217,121800,4008486499,1341,1348,1348,1341,4051
20250217,121700,4003053530,1347,1342,1347,1340,9863
20250217,121600,3989816054,1342,1343,1347,1342,3288
20250217,121500,3985403343,1342,1341,1350,1341,5248
20250217,121400,3978321925,1348,1340,1348,1340,5297
20250217,121300,3971209922,1341,1345,1345,1341,2141
20250217,121200,3968336728,1346,1346,1349,1346,2445
20250217,121100,3965041606,1346,1340,1346,1340,1446
20250217,121000,3963098909,1338,1340,1347,1338,32193
20250217,120900,3919948974,1349,1343,1350,1340,18110
20250217,120800,3895654675,1342,1350,1350,1342,4488
20250217,120700,3889616179,1350,1350,1350,1350,1967
20250217,120600,3886960729,1351,1354,1358,1351,14647
20250217,120500,3867105938,1354,1352,1357,1352,3725
20250217,120400,3862058180,1352,1352,1357,1352,15863
20250217,120300,3840567409,1354,1346,1357,1346,58946
20250217,120200,3760820210,1348,1345,1348,1344,12027
20250217,120100,3744632818,1346,1342,1346,1342,3364
20250217,120000,3740110943,1342,1342,1343,1342,1606
20250217,115900,3737954681,1343,1342,1345,1342,3907
20250217,115800,3732708305,1341,1340,1341,1340,3852
20250217,115700,3727543917,1341,1338,1341,1338,1442
20250217,115600,3725612052,1339,1338,1342,1338,1552
20250217,115500,3723532938,1337,1338,1338,1336,2976
20250217,115400,3719554602,1339,1339,1339,1338,1176
20250217,115300,3717980314,1339,1338,1339,1336,2646
20250217,115200,3714440930,1337,1345,1345,1336,9503
20250217,115100,3701720309,1345,1342,1345,1339,2755
20250217,115000,3698023736,1342,1348,1350,1337,36526
20250217,114900,3648918278,1350,1346,1350,1343,73618
20250217,114800,3549669547,1348,1333,1348,1332,60787
20250217,114700,3468405098,1333,1334,1335,1332,2229
20250217,114600,3465433202,1334,1334,1334,1332,10988
20250217,114500,3450792250,1334,1335,1335,1334,1305
20250217,114400,3449051114,1335,1335,1335,1334,5808
20250217,114300,3441301530,1335,1337,1337,1334,2621
20250217,114200,3437801508,1337,1337,1337,1335,1448
20250217,114100,3435868295,1337,1335,1337,1334,1272
20250217,114000,3434171116,1335,1335,1336,1334,1905
20250217,113900,3431627748,1334,1337,1337,1334,1154
20250217,113800,3430088113,1334,1340,1341,1334,5325
20250217,113700,3422965913,1341,1341,1341,1335,1871
20250217,113600,3420461844,1341,1338,1341,1337,3387
20250217,113500,3415929613,1338,1338,1338,1334,9006
20250217,113400,3403888967,1338,1336,1338,1335,3830
20250217,113300,3398767565,1335,1335,1335,1332,9721
20250217,113200,3385797006,1335,1339,1339,1331,36809
20250217,113100,3336738752,1337,1337,1340,1336,3122
20250217,113000,3332564583,1337,1335,1337,1335,1730
20250217,112900,3330253567,1335,1335,1337,1333,5770
20250217,112800,3322560527,1333,1335,1337,1333,14564
20250217,112700,3303128695,1334,1333,1335,1333,6517
20250217,112600,3294431209,1333,1333,1335,1332,10836
20250217,112500,3279988943,1335,1333,1335,1332,11358
20250217,112400,3264844890,1333,1337,1337,1333,24667
20250217,112300,3231927442,1336,1338,1338,1336,3493
20250217,112200,3227256874,1338,1338,1343,1337,5484
20250217,112100,3219919452,1338,1341,1343,1338,16172
20250217,112000,3198253294,1341,1342,1343,1341,1084
20250217,111900,3196799021,1344,1342,1344,1342,498
20250217,111800,3196130480,1342,1340,1342,1340,2691
20250217,111700,3192522160,1340,1342,1342,1340,3881
20250217,111600,3187319260,1345,1339,1345,1337,10610
20250217,111500,3173099426,1339,1341,1342,1338,16091
20250217,111400,3151543929,1341,1343,1343,1341,3453
20250217,111300,3146912933,1342,1343,1344,1342,3502
20250217,111200,3142209660,1343,1342,1344,1342,3222
20250217,111100,3137884147,1343,1344,1345,1342,7890
20250217,111000,3127280716,1344,1344,1345,1344,1875
20250217,110900,3124760450,1345,1345,1348,1344,3948
20250217,110800,3119452706,1345,1344,1345,1343,7535
20250217,110700,3109326626,1345,1343,1348,1343,6992
20250217,110600,3099928085,1343,1343,1343,1342,501
20250217,110500,3099255719,1341,1342,1344,1340,21678
20250217,110400,3070193439,1342,1343,1343,1341,5491
20250217,110300,3062825593,1343,1345,1345,1342,12188
20250217,110200,3046448378,1345,1349,1349,1345,2172
20250217,110100,3043523283,1348,1347,1348,1345,2580
20250217,110000,3040049180,1349,1346,1350,1345,645
20250217,105900,3039181170,1345,1346,1346,1345,5539
20250217,105800,3031730918,1347,1346,1347,1345,6563
20250217,105700,3022899858,1348,1348,1348,1345,13326
20250217,105600,3004960678,1348,1350,1351,1348,1942
20250217,105500,3002339250,1350,1349,1350,1348,6191
20250217,105400,2993991853,1349,1349,1350,1348,9959
20250217,105300,2980560682,1348,1350,1350,1348,3670
20250217,105200,2975612051,1350,1347,1351,1347,2931
20250217,105100,2971661712,1347,1351,1351,1347,3630
20250217,105000,2966770557,1350,1347,1350,1347,1107
20250217,104900,2965277735,1350,1348,1352,1347,6605
20250217,104800,2956372229,1348,1350,1354,1348,5864
20250217,104700,2948448070,1350,1349,1351,1347,2632
20250217,104600,2944897274,1349,1347,1349,1347,3694
20250217,104500,2939919384,1347,1349,1349,1345,2058
20250217,104400,2937147939,1349,1348,1352,1345,2410
20250217,104300,2933901132,1348,1351,1351,1345,12701
20250217,104200,2916769117,1351,1350,1351,1350,2257
20250217,104100,2913721499,1350,1353,1354,1350,24394
20250217,104000,2880755868,1353,1357,1357,1353,4512
20250217,103900,2874647536,1354,1353,1357,1353,4576
20250217,103800,2868455037,1352,1353,1355,1351,8990
20250217,103700,2856302709,1354,1358,1358,1353,2270
20250217,103600,2853226869,1358,1351,1359,1351,4005
20250217,103500,2847805193,1356,1363,1363,1351,22633
20250217,103400,2817049248,1363,1352,1363,1349,29264
20250217,103300,2777340223,1351,1347,1352,1347,3609
20250217,103200,2772467750,1347,1347,1349,1344,29051
20250217,103100,2733366146,1347,1349,1350,1347,7313
20250217,103000,2723505390,1348,1355,1355,1346,7526
20250217,102900,2713350810,1355,1350,1357,1349,1346
20250217,102800,2711530869,1348,1347,1350,1346,6501
20250217,102700,2702770515,1347,1345,1347,1345,3229
20250217,102600,2698423094,1345,1345,1346,1344,7891
20250217,102500,2687812446,1345,1353,1353,1344,55810
20250217,102400,2612590036,1353,1355,1355,1352,23271
20250217,102300,2581077749,1354,1358,1358,1354,1834
20250217,102200,2578590935,1358,1356,1360,1356,3014
20250217,102100,2574498836,1357,1352,1357,1352,10425
20250217,102000,2560381297,1352,1354,1354,1351,2988
20250217,101900,2556342446,1351,1356,1357,1351,16045
20250217,101800,2534623530,1355,1357,1357,1355,3252
20250217,101700,2530215473,1357,1358,1360,1357,4204
20250217,101600,2524507860,1358,1361,1362,1358,18146
20250217,101500,2499810280,1358,1354,1358,1354,4400
20250217,101400,2493839602,1354,1357,1357,1353,5141
20250217,101300,2486876449,1355,1359,1359,1354,28273
20250217,101200,2448544408,1359,1364,1365,1359,11850
20250217,101100,2432393204,1365,1367,1369,1364,4740
20250217,101000,2425912808,1368,1358,1369,1358,50171
20250217,100900,2357428739,1358,1359,1359,1356,8627
20250217,100800,2345719122,1359,1355,1360,1355,6907
20250217,100700,2336334369,1355,1354,1355,1353,5248
20250217,100600,2329227395,1355,1353,1355,1353,4885
20250217,100500,2322617039,1354,1356,1357,1354,6115
20250217,100400,2314329600,1356,1361,1361,1355,9838
20250217,100300,2300966318,1361,1362,1362,1360,3264
20250217,100200,2296522660,1362,1357,1364,1354,25837
20250217,100100,2261403801,1359,1352,1359,1351,5274
20250217,100000,2254268361,1352,1353,1353,1351,11462
20250217,095900,2238773796,1352,1353,1356,1352,5774
20250217,095800,2230964121,1353,1357,1357,1353,13884
20250217,095700,2212158108,1357,1357,1358,1355,4288
20250217,095600,2206342485,1356,1360,1360,1352,22365
20250217,095500,2176047757,1360,1355,1360,1354,8109
20250217,095400,2165043854,1353,1356,1356,1353,8251
20250217,095300,2153872003,1355,1357,1357,1355,4051
20250217,095200,2148379537,1357,1357,1359,1356,5564
20250217,095100,2140833801,1353,1358,1358,1353,31628
20250217,095000,2097963786,1358,1359,1359,1356,9942
20250217,094900,2084469318,1359,1363,1366,1358,20778
20250217,094800,2056215126,1364,1361,1366,1361,593
20250217,094700,2055406977,1361,1365,1366,1361,13295
20250217,094600,2037307638,1366,1367,1368,1362,38011
20250217,094500,1985434453,1368,1370,1374,1367,14714
20250217,094400,1965278925,1373,1369,1375,1369,8843
20250217,094300,1953152185,1370,1366,1370,1365,10298
20250217,094200,1939080970,1368,1370,1377,1366,23806
20250217,094100,1906463045,1371,1374,1379,1370,30669
20250217,094000,1864321037,1378,1373,1380,1370,28675
20250217,093900,1824819807,1373,1373,1374,1370,13063
20250217,093800,1806898151,1373,1371,1373,1370,14124
20250217,093700,1787543515,1371,1377,1378,1369,16721
20250217,093600,1764584366,1379,1375,1379,1374,75160
20250217,093500,1661055166,1375,1375,1376,1367,35758
20250217,093400,1611919217,1376,1375,1377,1373,11739
20250217,093300,1595777556,1372,1374,1376,1372,12830
20250217,093200,1578149331,1374,1373,1376,1370,20663
20250217,093100,1549742770,1372,1369,1373,1368,19671
20250217,093000,1522754824,1369,1368,1370,1367,6724
20250217,092900,1513553420,1368,1370,1372,1368,15388
20250217,092800,1492474156,1370,1369,1378,1369,19026
20250217,092700,1466331585,1367,1372,1380,1364,35847
20250217,092600,1417223379,1372,1371,1385,1370,95121
20250217,092500,1286137336,1371,1354,1379,1354,46802
20250217,092400,1221963841,1354,1359,1364,1354,56836
20250217,092300,1144743932,1359,1367,1367,1353,59490
20250217,092200,1063808184,1367,1354,1379,1351,215536
20250217,092100,769366465,1354,1346,1355,1344,49466
20250217,092000,702517112,1345,1346,1347,1344,6753
20250217,091900,693433350,1346,1339,1346,1339,19495
20250217,091800,667294356,1339,1341,1341,1338,8298
20250217,091700,656184926,1339,1345,1345,1339,18590
20250217,091600,631225413,1347,1346,1348,1341,16740
20250217,091500,608727902,1346,1343,1347,1343,17074
20250217,091400,585761463,1344,1343,1344,1341,8147
20250217,091300,574821284,1342,1332,1342,1331,11258
20250217,091200,559762761,1335,1330,1335,1330,15559
20250217,091100,539004998,1331,1335,1336,1329,23898
20250217,091000,507191748,1334,1329,1334,1327,17191
20250217,090900,484343728,1329,1333,1334,1329,10543
20250217,090800,470328585,1330,1334,1335,1330,44543
20250217,090700,411013662,1334,1333,1337,1333,5957
20250217,090600,403058503,1333,1337,1337,1333,17424
20250217,090500,379817626,1335,1335,1338,1333,26023
20250217,090400,345064264,1335,1336,1339,1331,33722
20250217,090300,300077982,1335,1328,1340,1327,10543
20250217,090200,286002609,1327,1334,1334,1326,41584
20250217,090100,230721026,1331,1336,1343,1331,42864
20250217,090000,173464096,1341,1338,1341,1325,127788