stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,214800,3055196747,1334,1334,1334,1334,52763
20250218,214700,3055196747,1334,1334,1334,1334,0
20250218,214600,3055196747,1334,1334,1334,1334,0
20250218,214500,3055196747,1334,1334,1334,1334,0
20250218,214400,3055196747,1334,1334,1334,1334,0
20250218,214300,3055196747,1334,1334,1334,1334,0
20250218,214200,3055196747,1334,1334,1334,1334,0
20250218,214100,3055196747,1334,1334,1334,1334,0
20250218,214000,3055196747,1334,1334,1334,1334,0
20250218,213900,3055196747,1334,1334,1334,1334,0
20250218,213800,3055196747,1334,1334,1334,1334,0
20250218,213700,3055196747,1334,1334,1334,1334,0
20250218,213600,3055196747,1334,1334,1334,1334,0
20250218,213500,3055196747,1334,1334,1334,1334,0
20250218,213400,3055196747,1334,1334,1334,1334,0
20250218,213300,3055196747,1334,1334,1334,1334,0
20250218,213200,3055196747,1334,1334,1334,1334,0
20250218,213100,3055196747,1334,1334,1334,1334,0
20250218,213000,3055196747,1334,1334,1334,1334,0
20250218,212900,3055196747,1334,1334,1334,1334,0
20250218,212800,3055196747,1334,1334,1334,1334,0
20250218,212700,3055196747,1334,1334,1334,1334,0
20250218,212600,3055196747,1334,1334,1334,1334,0
20250218,212500,3055196747,1334,1334,1334,1334,0
20250218,212400,3055196747,1334,1334,1334,1334,0
20250218,212300,3055196747,1334,1334,1334,1334,0
20250218,212200,3055196747,1334,1334,1334,1334,0
20250218,212100,3055196747,1334,1334,1334,1334,0
20250218,212000,3055196747,1334,1334,1334,1334,0
20250218,211900,3055196747,1334,1334,1334,1334,0
20250218,211800,3055196747,1334,1334,1334,1334,52763
20250218,211700,3055196747,1334,1334,1334,1334,0
20250218,211600,3055196747,1334,1334,1334,1334,0
20250218,211500,3055196747,1334,1334,1334,1334,0
20250218,211400,3055196747,1334,1334,1334,1334,0
20250218,211300,3055196747,1334,1334,1334,1334,0
20250218,211200,3055196747,1334,1334,1334,1334,0
20250218,211100,3055196747,1334,1334,1334,1334,0
20250218,211000,3055196747,1334,1334,1334,1334,0
20250218,210900,3055196747,1334,1334,1334,1334,0
20250218,210800,3055196747,1334,1334,1334,1334,0
20250218,210700,3055196747,1334,1334,1334,1334,0
20250218,210600,3055196747,1334,1334,1334,1334,0
20250218,210500,3055196747,1334,1334,1334,1334,0
20250218,210400,3055196747,1334,1334,1334,1334,0
20250218,210300,3055196747,1334,1334,1334,1334,0
20250218,210200,3055196747,1334,1334,1334,1334,0
20250218,210100,3055196747,1334,1334,1334,1334,0
20250218,210000,3055196747,1334,1334,1334,1334,0
20250218,205900,3055196747,1334,1334,1334,1334,0
20250218,205800,3055196747,1334,1334,1334,1334,0
20250218,205700,3055196747,1334,1334,1334,1334,0
20250218,205600,3055196747,1334,1334,1334,1334,0
20250218,205500,3055196747,1334,1334,1334,1334,0
20250218,205400,3055196747,1334,1334,1334,1334,0
20250218,205300,3055196747,1334,1334,1334,1334,0
20250218,205200,3055196747,1334,1334,1334,1334,0
20250218,205100,3055196747,1334,1334,1334,1334,0
20250218,205000,3055196747,1334,1334,1334,1334,0
20250218,204900,3055196747,1334,1334,1334,1334,0
20250218,204800,3055196747,1334,1334,1334,1334,52763
20250218,204700,3055196747,1334,1334,1334,1334,0
20250218,204600,3055196747,1334,1334,1334,1334,0
20250218,204500,3055196747,1334,1334,1334,1334,0
20250218,204400,3055196747,1334,1334,1334,1334,0
20250218,204300,3055196747,1334,1334,1334,1334,0
20250218,204200,3055196747,1334,1334,1334,1334,0
20250218,204100,3055196747,1334,1334,1334,1334,0
20250218,204000,3055196747,1334,1334,1334,1334,0
20250218,203900,3055196747,1334,1334,1334,1334,0
20250218,203800,3055196747,1334,1334,1334,1334,0
20250218,203700,3055196747,1334,1334,1334,1334,0
20250218,203600,3055196747,1334,1334,1334,1334,0
20250218,203500,3055196747,1334,1334,1334,1334,0
20250218,203400,3055196747,1334,1334,1334,1334,0
20250218,203300,3055196747,1334,1334,1334,1334,0
20250218,203200,3055196747,1334,1334,1334,1334,0
20250218,203100,3055196747,1334,1334,1334,1334,0
20250218,203000,3055196747,1334,1334,1334,1334,0
20250218,202900,3055196747,1334,1334,1334,1334,0
20250218,202800,3055196747,1334,1334,1334,1334,0
20250218,202700,3055196747,1334,1334,1334,1334,0
20250218,202600,3055196747,1334,1334,1334,1334,0
20250218,202500,3055196747,1334,1334,1334,1334,0
20250218,202400,3055196747,1334,1334,1334,1334,0
20250218,202300,3055196747,1334,1334,1334,1334,0
20250218,202200,3055196747,1334,1334,1334,1334,0
20250218,202100,3055196747,1334,1334,1334,1334,0
20250218,202000,3055196747,1334,1334,1334,1334,0
20250218,201900,3055196747,1334,1334,1334,1334,0
20250218,201800,3055196747,1334,1334,1334,1334,52763
20250218,201700,3055196747,1334,1334,1334,1334,0
20250218,201600,3055196747,1334,1334,1334,1334,0
20250218,201500,3055196747,1334,1334,1334,1334,0
20250218,201400,3055196747,1334,1334,1334,1334,0
20250218,201300,3055196747,1334,1334,1334,1334,0
20250218,201200,3055196747,1334,1334,1334,1334,0
20250218,201100,3055196747,1334,1334,1334,1334,0
20250218,201000,3055196747,1334,1334,1334,1334,0
20250218,200900,3055196747,1334,1334,1334,1334,0
20250218,200800,3055196747,1334,1334,1334,1334,0
20250218,200700,3055196747,1334,1334,1334,1334,0
20250218,200600,3055196747,1334,1334,1334,1334,0
20250218,200500,3055196747,1334,1334,1334,1334,0
20250218,200400,3055196747,1334,1334,1334,1334,0
20250218,200300,3055196747,1334,1334,1334,1334,0
20250218,200200,3055196747,1334,1334,1334,1334,0
20250218,200100,3055196747,1334,1334,1334,1334,0
20250218,200000,3055196747,1334,1334,1334,1334,0
20250218,195900,3055196747,1334,1334,1334,1334,0
20250218,195800,3055196747,1334,1334,1334,1334,0
20250218,195700,3055196747,1334,1334,1334,1334,0
20250218,195600,3055196747,1334,1334,1334,1334,0
20250218,195500,3055196747,1334,1334,1334,1334,0
20250218,195400,3055196747,1334,1334,1334,1334,0
20250218,195300,3055196747,1334,1334,1334,1334,0
20250218,195200,3055196747,1334,1334,1334,1334,0
20250218,195100,3055196747,1334,1334,1334,1334,0
20250218,195000,3055196747,1334,1334,1334,1334,0
20250218,194900,3055196747,1334,1334,1334,1334,0
20250218,194800,3055196747,1334,1334,1334,1334,52763
20250218,194700,3055196747,1334,1334,1334,1334,0
20250218,194600,3055196747,1334,1334,1334,1334,0
20250218,194500,3055196747,1334,1334,1334,1334,0
20250218,194400,3055196747,1334,1334,1334,1334,0
20250218,194300,3055196747,1334,1334,1334,1334,0
20250218,194200,3055196747,1334,1334,1334,1334,0
20250218,194100,3055196747,1334,1334,1334,1334,0
20250218,194000,3055196747,1334,1334,1334,1334,0
20250218,193900,3055196747,1334,1334,1334,1334,0
20250218,193800,3055196747,1334,1334,1334,1334,0
20250218,193700,3055196747,1334,1334,1334,1334,0
20250218,193600,3055196747,1334,1334,1334,1334,0
20250218,193500,3055196747,1334,1334,1334,1334,0
20250218,193400,3055196747,1334,1334,1334,1334,0
20250218,193300,3055196747,1334,1334,1334,1334,0
20250218,193200,3055196747,1334,1334,1334,1334,0
20250218,193100,3055196747,1334,1334,1334,1334,0
20250218,193000,3055196747,1334,1334,1334,1334,0
20250218,192900,3055196747,1334,1334,1334,1334,0
20250218,192800,3055196747,1334,1334,1334,1334,0
20250218,192700,3055196747,1334,1334,1334,1334,0
20250218,192600,3055196747,1334,1334,1334,1334,0
20250218,192500,3055196747,1334,1334,1334,1334,0
20250218,192400,3055196747,1334,1334,1334,1334,0
20250218,192300,3055196747,1334,1334,1334,1334,0
20250218,192200,3055196747,1334,1334,1334,1334,0
20250218,192100,3055196747,1334,1334,1334,1334,0
20250218,192000,3055196747,1334,1334,1334,1334,0
20250218,191900,3055196747,1334,1334,1334,1334,0
20250218,191800,3055196747,1334,1334,1334,1334,52763
20250218,191700,3055196747,1334,1334,1334,1334,0
20250218,191600,3055196747,1334,1334,1334,1334,0
20250218,191500,3055196747,1334,1334,1334,1334,0
20250218,191400,3055196747,1334,1334,1334,1334,0
20250218,191300,3055196747,1334,1334,1334,1334,0
20250218,191200,3055196747,1334,1334,1334,1334,0
20250218,191100,3055196747,1334,1334,1334,1334,0
20250218,191000,3055196747,1334,1334,1334,1334,0
20250218,190900,3055196747,1334,1334,1334,1334,0
20250218,190800,3055196747,1334,1334,1334,1334,0
20250218,190700,3055196747,1334,1334,1334,1334,0
20250218,190600,3055196747,1334,1334,1334,1334,0
20250218,190500,3055196747,1334,1334,1334,1334,0
20250218,190400,3055196747,1334,1334,1334,1334,0
20250218,190300,3055196747,1334,1334,1334,1334,0
20250218,190200,3055196747,1334,1334,1334,1334,0
20250218,190100,3055196747,1334,1334,1334,1334,0
20250218,190000,3055196747,1334,1334,1334,1334,0
20250218,185900,3055196747,1334,1334,1334,1334,0
20250218,185800,3055196747,1334,1334,1334,1334,0
20250218,185700,3055196747,1334,1334,1334,1334,0
20250218,185600,3055196747,1334,1334,1334,1334,0
20250218,185500,3055196747,1334,1334,1334,1334,0
20250218,185400,3055196747,1334,1334,1334,1334,0
20250218,185300,3055196747,1334,1334,1334,1334,0
20250218,185200,3055196747,1334,1334,1334,1334,0
20250218,185100,3055196747,1334,1334,1334,1334,0
20250218,185000,3055196747,1334,1334,1334,1334,0
20250218,184900,3055196747,1334,1334,1334,1334,0
20250218,184800,3055196747,1334,1334,1334,1334,52763
20250218,184700,3055196747,1334,1334,1334,1334,0
20250218,184600,3055196747,1334,1334,1334,1334,0
20250218,184500,3055196747,1334,1334,1334,1334,0
20250218,184400,3055196747,1334,1334,1334,1334,0
20250218,184300,3055196747,1334,1334,1334,1334,0
20250218,184200,3055196747,1334,1334,1334,1334,0
20250218,184100,3055196747,1334,1334,1334,1334,0
20250218,184000,3055196747,1334,1334,1334,1334,0
20250218,183900,3055196747,1334,1334,1334,1334,0
20250218,183800,3055196747,1334,1334,1334,1334,0
20250218,183700,3055196747,1334,1334,1334,1334,0
20250218,183600,3055196747,1334,1334,1334,1334,0
20250218,183500,3055196747,1334,1334,1334,1334,0
20250218,183400,3055196747,1334,1334,1334,1334,0
20250218,183300,3055196747,1334,1334,1334,1334,0
20250218,183200,3055196747,1334,1334,1334,1334,0
20250218,183100,3055196747,1334,1334,1334,1334,0
20250218,183000,3055196747,1334,1334,1334,1334,0
20250218,182900,3055196747,1334,1334,1334,1334,0
20250218,182800,3055196747,1334,1334,1334,1334,0
20250218,182700,3055196747,1334,1334,1334,1334,0
20250218,182600,3055196747,1334,1334,1334,1334,0
20250218,182500,3055196747,1334,1334,1334,1334,0
20250218,182400,3055196747,1334,1334,1334,1334,0
20250218,182300,3055196747,1334,1334,1334,1334,0
20250218,182200,3055196747,1334,1334,1334,1334,0
20250218,182100,3055196747,1334,1334,1334,1334,0
20250218,182000,3055196747,1334,1334,1334,1334,0
20250218,181900,3055196747,1334,1334,1334,1334,0
20250218,181800,3055196747,1334,1334,1334,1334,52763
20250218,181700,3055196747,1334,1334,1334,1334,0
20250218,181600,3055196747,1334,1334,1334,1334,0
20250218,181500,3055196747,1334,1334,1334,1334,0
20250218,181400,3055196747,1334,1334,1334,1334,0
20250218,181300,3055196747,1334,1334,1334,1334,0
20250218,181200,3055196747,1334,1334,1334,1334,0
20250218,181100,3055196747,1334,1334,1334,1334,0
20250218,181000,3055196747,1334,1334,1334,1334,0
20250218,180900,3055196747,1334,1334,1334,1334,0
20250218,180800,3055196747,1334,1334,1334,1334,0
20250218,180700,3055196747,1334,1334,1334,1334,0
20250218,180600,3055196747,1334,1334,1334,1334,0
20250218,180500,3055196747,1334,1334,1334,1334,0
20250218,180400,3055196747,1334,1334,1334,1334,0
20250218,180300,3055196747,1334,1334,1334,1334,0
20250218,180200,3055196747,1334,1334,1334,1334,0
20250218,180100,3055196747,1334,1334,1334,1334,0
20250218,180000,3055196747,1334,1334,1334,1334,0
20250218,175900,3055196747,1334,1334,1334,1334,0
20250218,175800,3055196747,1334,1334,1334,1334,0
20250218,175700,3055196747,1334,1334,1334,1334,0
20250218,175600,3055196747,1334,1334,1334,1334,0
20250218,175500,3055196747,1334,1334,1334,1334,0
20250218,175400,3055196747,1334,1334,1334,1334,0
20250218,175300,3055196747,1334,1334,1334,1334,0
20250218,175200,3055196747,1334,1334,1334,1334,0
20250218,175100,3055196747,1334,1334,1334,1334,0
20250218,175000,3055196747,1334,1334,1334,1334,0
20250218,174900,3055196747,1334,1334,1334,1334,0
20250218,174800,3055196747,1334,1334,1334,1334,52763
20250218,174700,3055196747,1334,1334,1334,1334,0
20250218,174600,3055196747,1334,1334,1334,1334,0
20250218,174500,3055196747,1334,1334,1334,1334,0
20250218,174400,3055196747,1334,1334,1334,1334,0
20250218,174300,3055196747,1334,1334,1334,1334,0
20250218,174200,3055196747,1334,1334,1334,1334,0
20250218,174100,3055196747,1334,1334,1334,1334,0
20250218,174000,3055196747,1334,1334,1334,1334,0
20250218,173900,3055196747,1334,1334,1334,1334,0
20250218,173800,3055196747,1334,1334,1334,1334,0
20250218,173700,3055196747,1334,1334,1334,1334,0
20250218,173600,3055196747,1334,1334,1334,1334,0
20250218,173500,3055196747,1334,1334,1334,1334,0
20250218,173400,3055196747,1334,1334,1334,1334,0
20250218,173300,3055196747,1334,1334,1334,1334,0
20250218,173200,3055196747,1334,1334,1334,1334,0
20250218,173100,3055196747,1334,1334,1334,1334,0
20250218,173000,3055196747,1334,1334,1334,1334,0
20250218,172900,3055196747,1334,1334,1334,1334,0
20250218,172800,3055196747,1334,1334,1334,1334,0
20250218,172700,3055196747,1334,1334,1334,1334,0
20250218,172600,3055196747,1334,1334,1334,1334,0
20250218,172500,3055196747,1334,1334,1334,1334,0
20250218,172400,3055196747,1334,1334,1334,1334,0
20250218,172300,3055196747,1334,1334,1334,1334,0
20250218,172200,3055196747,1334,1334,1334,1334,0
20250218,172100,3055196747,1334,1334,1334,1334,0
20250218,172000,3055196747,1334,1334,1334,1334,0
20250218,171900,3055196747,1334,1334,1334,1334,0
20250218,171800,3055196747,1334,1334,1334,1334,52763
20250218,171700,3055196747,1334,1334,1334,1334,0
20250218,171600,3055196747,1334,1334,1334,1334,0
20250218,171500,3055196747,1334,1334,1334,1334,0
20250218,171400,3055196747,1334,1334,1334,1334,0
20250218,171300,3055196747,1334,1334,1334,1334,0
20250218,171200,3055196747,1334,1334,1334,1334,0
20250218,171100,3055196747,1334,1334,1334,1334,0
20250218,171000,3055196747,1334,1334,1334,1334,0
20250218,170900,3055196747,1334,1334,1334,1334,0
20250218,170800,3055196747,1334,1334,1334,1334,0
20250218,170700,3055196747,1334,1334,1334,1334,0
20250218,170600,3055196747,1334,1334,1334,1334,0
20250218,170500,3055196747,1334,1334,1334,1334,0
20250218,170400,3055196747,1334,1334,1334,1334,0
20250218,170300,3055196747,1334,1334,1334,1334,0
20250218,170200,3055196747,1334,1334,1334,1334,0
20250218,170100,3055196747,1334,1334,1334,1334,0
20250218,170000,3055196747,1334,1334,1334,1334,0
20250218,165900,3055196747,1334,1334,1334,1334,0
20250218,165800,3055196747,1334,1334,1334,1334,0
20250218,165700,3055196747,1334,1334,1334,1334,0
20250218,165600,3055196747,1334,1334,1334,1334,0
20250218,165500,3055196747,1334,1334,1334,1334,0
20250218,165400,3055196747,1334,1334,1334,1334,0
20250218,165300,3055196747,1334,1334,1334,1334,0
20250218,165200,3055196747,1334,1334,1334,1334,0
20250218,165100,3055196747,1334,1334,1334,1334,0
20250218,165000,3055196747,1334,1334,1334,1334,0
20250218,164900,3055196747,1334,1334,1334,1334,0
20250218,164800,3055196747,1334,1334,1334,1334,52763
20250218,164700,3055196747,1334,1334,1334,1334,0
20250218,164600,3055196747,1334,1334,1334,1334,0
20250218,164500,3055196747,1334,1334,1334,1334,0
20250218,164400,3055196747,1334,1334,1334,1334,0
20250218,164300,3055196747,1334,1334,1334,1334,0
20250218,164200,3055196747,1334,1334,1334,1334,0
20250218,164100,3055196747,1334,1334,1334,1334,0
20250218,164000,3055196747,1334,1334,1334,1334,0
20250218,163900,3055196747,1334,1334,1334,1334,0
20250218,163800,3055196747,1334,1334,1334,1334,0
20250218,163700,3055196747,1334,1334,1334,1334,0
20250218,163600,3055196747,1334,1334,1334,1334,0
20250218,163500,3055196747,1334,1334,1334,1334,0
20250218,163400,3055196747,1334,1334,1334,1334,0
20250218,163300,3055196747,1334,1334,1334,1334,0
20250218,163200,3055196747,1334,1334,1334,1334,0
20250218,163100,3055196747,1334,1334,1334,1334,0
20250218,163000,3055196747,1334,1334,1334,1334,0
20250218,162900,3055196747,1334,1334,1334,1334,0
20250218,162800,3055196747,1334,1334,1334,1334,0
20250218,162700,3055196747,1334,1334,1334,1334,0
20250218,162600,3055196747,1334,1334,1334,1334,0
20250218,162500,3055196747,1334,1334,1334,1334,0
20250218,162400,3055196747,1334,1334,1334,1334,0
20250218,162300,3055196747,1334,1334,1334,1334,0
20250218,162200,3055196747,1334,1334,1334,1334,0
20250218,162100,3055196747,1334,1334,1334,1334,0
20250218,162000,3055196747,1334,1334,1334,1334,0
20250218,161900,3055196747,1334,1334,1334,1334,0
20250218,161800,3055196747,1334,1334,1334,1334,52763
20250218,161700,3055196747,1334,1334,1334,1334,0
20250218,161600,3055196747,1334,1334,1334,1334,0
20250218,161500,3055196747,1334,1334,1334,1334,0
20250218,161400,3055196747,1334,1334,1334,1334,0
20250218,161300,3055196747,1334,1334,1334,1334,0
20250218,161200,3055196747,1334,1334,1334,1334,0
20250218,161100,3055196747,1334,1334,1334,1334,0
20250218,161000,3055196747,1334,1334,1334,1334,0
20250218,160900,3055196747,1334,1334,1334,1334,0
20250218,160800,3055196747,1334,1334,1334,1334,0
20250218,160700,3055196747,1334,1334,1334,1334,0
20250218,160600,3055196747,1334,1334,1334,1334,0
20250218,160500,3055196747,1334,1334,1334,1334,0
20250218,160400,3055196747,1334,1334,1334,1334,0
20250218,160300,3055196747,1334,1334,1334,1334,0
20250218,160200,3055196747,1334,1334,1334,1334,0
20250218,160100,3055196747,1334,1334,1334,1334,0
20250218,160000,3055196747,1334,1334,1334,1334,0
20250218,155900,3055196747,1334,1334,1334,1334,0
20250218,155800,3055196747,1334,1334,1334,1334,0
20250218,155700,3055196747,1334,1334,1334,1334,0
20250218,155600,3055196747,1334,1334,1334,1334,0
20250218,155500,3055196747,1334,1334,1334,1334,0
20250218,155400,3055196747,1334,1334,1334,1334,0
20250218,155300,3055196747,1334,1334,1334,1334,0
20250218,155200,3055196747,1334,1334,1334,1334,0
20250218,155100,3055196747,1334,1334,1334,1334,0
20250218,155000,3055196747,1334,1334,1334,1334,0
20250218,154900,3055196747,1334,1334,1334,1334,0
20250218,154800,3055196747,1334,1334,1334,1334,52763
20250218,154700,3055196747,1334,1334,1334,1334,0
20250218,154600,3055196747,1334,1334,1334,1334,0
20250218,154500,3055196747,1334,1334,1334,1334,0
20250218,154400,3055196747,1334,1334,1334,1334,0
20250218,154300,3055196747,1334,1334,1334,1334,0
20250218,154200,3055196747,1334,1334,1334,1334,0
20250218,154100,3055196747,1334,1334,1334,1334,0
20250218,154000,3055196747,1334,1334,1334,1334,0
20250218,153900,3055196747,1334,1334,1334,1334,0
20250218,153800,3055196747,1334,1334,1334,1334,0
20250218,153700,3055196747,1334,1334,1334,1334,0
20250218,153600,3055196747,1334,1334,1334,1334,0
20250218,153500,3055196747,1334,1334,1334,1334,0
20250218,153400,3055196747,1334,1334,1334,1334,0
20250218,153300,3055196747,1334,1334,1334,1334,0
20250218,153200,3055196747,1334,1334,1334,1334,0
20250218,153100,3055196747,1334,1334,1334,1334,0
20250218,153000,3055196747,1334,1334,1334,1334,52763
20250218,152900,2984810905,1330,1330,1330,1330,0
20250218,152800,2984810905,1330,1330,1330,1330,0
20250218,152700,2984810905,1330,1330,1330,1330,0
20250218,152600,2984810905,1330,1330,1330,1330,0
20250218,152500,2984810905,1330,1330,1330,1330,0
20250218,152400,2984810905,1330,1330,1330,1330,0
20250218,152300,2984810905,1330,1330,1330,1330,0
20250218,152200,2984810905,1330,1330,1330,1330,0
20250218,152100,2984810905,1330,1330,1330,1330,0
20250218,152000,2984810905,1330,1330,1330,1330,0
20250218,151900,2984810905,1330,1331,1331,1328,12380
20250218,151800,2968351005,1331,1329,1331,1328,7003
20250218,151700,2959043006,1329,1330,1330,1328,12432
20250218,151600,2942529806,1328,1330,1330,1328,4391
20250218,151500,2936696558,1330,1331,1331,1330,8023
20250218,151400,2926024841,1331,1331,1331,1330,3032
20250218,151300,2921990279,1331,1331,1331,1331,676
20250218,151200,2921090523,1331,1332,1332,1331,244
20250218,151100,2920765741,1332,1332,1332,1332,1483
20250218,151000,2918790385,1332,1332,1332,1332,328
20250218,150900,2918353489,1332,1333,1333,1332,1186
20250218,150800,2916773734,1333,1332,1333,1332,1982
20250218,150700,2914132610,1332,1332,1333,1332,7135
20250218,150600,2904628788,1332,1332,1332,1331,17253
20250218,150500,2881659835,1332,1332,1332,1332,2717
20250218,150400,2878040791,1333,1331,1333,1331,1162
20250218,150300,2876492831,1331,1333,1333,1331,713
20250218,150200,2875542746,1333,1329,1333,1328,30902
20250218,150100,2834432605,1329,1328,1329,1328,292
20250218,150000,2834044654,1329,1328,1329,1328,966
20250218,145900,2832761706,1329,1329,1329,1329,2
20250218,145800,2832759048,1329,1329,1330,1326,10555
20250218,145700,2818738350,1329,1329,1329,1329,759
20250218,145600,2817729639,1329,1327,1329,1327,3997
20250218,145500,2812421620,1327,1327,1328,1326,4866
20250218,145400,2805965367,1328,1328,1328,1327,918
20250218,145300,2804746943,1328,1327,1328,1327,3567
20250218,145200,2800009987,1329,1328,1329,1326,1111
20250218,145100,2798536417,1326,1328,1328,1326,14609
20250218,145000,2779151129,1330,1330,1330,1328,7003
20250218,144900,2769846540,1330,1331,1331,1330,10877
20250218,144800,2755380110,1332,1332,1332,1330,2529
20250218,144700,2752013915,1333,1333,1333,1333,108
20250218,144600,2751869951,1333,1333,1333,1333,630
20250218,144500,2751030161,1333,1332,1333,1332,704
20250218,144400,2750092379,1333,1333,1333,1333,199
20250218,144300,2749827112,1333,1332,1333,1331,804
20250218,144200,2748756212,1333,1333,1334,1333,2769
20250218,144100,2745065126,1332,1331,1332,1331,4050
20250218,144000,2739672823,1331,1329,1331,1328,8168
20250218,143900,2728816378,1328,1329,1329,1327,9682
20250218,143800,2715967484,1330,1329,1330,1329,23
20250218,143700,2715936896,1328,1328,1330,1327,10933
20250218,143600,2701424412,1329,1330,1330,1329,2061
20250218,143500,2698685333,1330,1329,1330,1329,1750
20250218,143400,2696359581,1329,1330,1330,1329,1517
20250218,143300,2694343487,1330,1330,1330,1329,1036
20250218,143200,2692966633,1330,1329,1331,1329,2678
20250218,143100,2689405802,1329,1328,1329,1328,4528
20250218,143000,2683390833,1328,1327,1328,1327,381
20250218,142900,2682885245,1327,1327,1327,1326,1490
20250218,142800,2680908016,1328,1328,1328,1327,3498
20250218,142700,2676264561,1328,1330,1330,1328,501
20250218,142600,2675599231,1328,1328,1328,1328,0
20250218,142500,2675599231,1328,1330,1330,1328,5350
20250218,142400,2668489086,1330,1330,1330,1329,3774
20250218,142300,2663469667,1331,1331,1331,1330,547
20250218,142200,2662741611,1331,1330,1331,1330,141
20250218,142100,2662554028,1330,1330,1330,1330,19467
20250218,142000,2636662918,1330,1329,1330,1328,30644
20250218,141900,2595915017,1329,1330,1330,1328,1886
20250218,141800,2593409922,1330,1330,1330,1330,54
20250218,141700,2593338102,1331,1331,1331,1329,1115
20250218,141600,2591855806,1331,1330,1331,1329,1108
20250218,141500,2590382169,1329,1331,1331,1329,3525
20250218,141400,2585693910,1331,1331,1331,1331,294
20250218,141300,2585302596,1331,1332,1332,1330,173
20250218,141200,2585072356,1332,1331,1332,1331,2120
20250218,141100,2582250416,1331,1330,1332,1330,140
20250218,141000,2582064104,1331,1332,1332,1331,533
20250218,140900,2581354651,1332,1332,1332,1331,158
20250218,140800,2581144332,1330,1331,1333,1330,1488
20250218,140700,2579164282,1333,1333,1333,1331,3591
20250218,140600,2574383576,1334,1333,1334,1332,3135
20250218,140500,2570204366,1333,1330,1333,1329,8380
20250218,140400,2559061716,1330,1329,1330,1329,4094
20250218,140300,2553616790,1329,1330,1330,1329,637
20250218,140200,2552770215,1330,1329,1330,1329,8
20250218,140100,2552759581,1329,1333,1333,1329,220
20250218,140000,2552466685,1333,1332,1333,1332,2735
20250218,135900,2548823635,1331,1329,1332,1329,20619
20250218,135800,2521385422,1330,1331,1331,1329,1731
20250218,135700,2519083013,1331,1331,1331,1331,1114
20250218,135600,2517600279,1331,1332,1332,1331,427
20250218,135500,2517031842,1332,1332,1332,1332,56
20250218,135400,2516957250,1332,1332,1332,1330,77
20250218,135300,2516854696,1330,1332,1332,1328,11022
20250218,135200,2502204126,1332,1330,1332,1330,183
20250218,135100,2501960610,1330,1330,1330,1330,146
20250218,135000,2501766430,1330,1333,1333,1330,315
20250218,134900,2501347345,1330,1330,1330,1330,500
20250218,134800,2500682345,1333,1329,1333,1328,254
20250218,134700,2500344824,1330,1330,1330,1330,455
20250218,134600,2499739674,1330,1330,1330,1330,50
20250218,134500,2499673174,1332,1329,1332,1329,915
20250218,134400,2498456213,1328,1331,1331,1328,18179
20250218,134300,2474297833,1331,1331,1331,1331,371
20250218,134200,2473804032,1331,1332,1333,1330,1114
20250218,134100,2472321064,1333,1333,1334,1332,533
20250218,134000,2471610744,1334,1334,1334,1334,106
20250218,133900,2471469340,1332,1333,1334,1332,2912
20250218,133800,2467587800,1333,1333,1333,1333,217
20250218,133700,2467298539,1333,1333,1334,1332,1746
20250218,133600,2464971120,1334,1334,1334,1333,680
20250218,133500,2464064001,1334,1335,1335,1334,702
20250218,133400,2463127526,1335,1332,1335,1331,2112
20250218,133300,2460313826,1335,1333,1335,1332,13265
20250218,133200,2442644277,1333,1335,1335,1333,1602
20250218,133100,2440508401,1335,1335,1335,1335,11
20250218,133000,2440493716,1335,1335,1335,1334,404
20250218,132900,2439954657,1336,1335,1336,1333,2612
20250218,132800,2436472640,1335,1335,1336,1335,260
20250218,132700,2436125339,1336,1333,1336,1333,8419
20250218,132600,2424893274,1334,1335,1335,1334,851
20250218,132500,2423757968,1335,1335,1335,1334,996
20250218,132400,2422429090,1335,1333,1335,1332,6125
20250218,132300,2414264087,1333,1333,1333,1331,1339
20250218,132200,2412481314,1333,1332,1333,1331,1050
20250218,132100,2411083465,1331,1332,1332,1331,1320
20250218,132000,2409325965,1333,1332,1333,1330,12464
20250218,131900,2392724114,1332,1333,1333,1331,1159
20250218,131800,2391180537,1333,1334,1334,1332,486
20250218,131700,2390532771,1334,1334,1334,1333,882
20250218,131600,2389356513,1334,1333,1334,1333,180
20250218,131500,2389116470,1333,1332,1334,1330,7873
20250218,131400,2378630523,1332,1331,1333,1330,16279
20250218,131300,2356954440,1331,1329,1331,1329,2109
20250218,131200,2354149908,1329,1329,1330,1329,1679
20250218,131100,2351918126,1329,1329,1329,1329,19
20250218,131000,2351892875,1326,1326,1329,1325,30119
20250218,130900,2311954637,1326,1327,1328,1326,7463
20250218,130800,2302055819,1325,1325,1325,1325,5018
20250218,130700,2295406969,1324,1325,1325,1324,2077
20250218,130600,2292657004,1324,1325,1325,1324,1127
20250218,130500,2291164855,1323,1324,1324,1323,432
20250218,130400,2290593200,1323,1326,1326,1323,8663
20250218,130300,2279124416,1326,1328,1328,1326,252
20250218,130200,2278789764,1330,1325,1330,1324,3864
20250218,130100,2273662559,1324,1328,1328,1324,2114
20250218,130000,2270862933,1330,1325,1330,1325,868
20250218,125900,2269712219,1325,1327,1327,1325,543
20250218,125800,2268991730,1324,1324,1324,1324,59
20250218,125700,2268913614,1324,1324,1324,1324,840
20250218,125600,2267801454,1324,1330,1330,1324,58
20250218,125500,2267724656,1324,1325,1325,1323,3721
20250218,125400,2262798056,1325,1325,1325,1325,4090
20250218,125300,2257378806,1325,1327,1328,1325,5839
20250218,125200,2249635015,1327,1328,1329,1327,1560
20250218,125100,2247564891,1328,1329,1330,1328,12926
20250218,125000,2230397210,1330,1329,1330,1329,3185
20250218,124900,2226164316,1329,1330,1331,1329,1640
20250218,124800,2223983143,1330,1329,1330,1329,64
20250218,124700,2223898083,1329,1330,1330,1329,699
20250218,124600,2222968895,1330,1329,1330,1329,178
20250218,124500,2222732329,1329,1329,1330,1329,140
20250218,124400,2222546258,1329,1330,1330,1329,679
20250218,124300,2221643747,1329,1330,1330,1329,1938
20250218,124200,2219068140,1329,1330,1331,1329,154
20250218,124100,2218863359,1331,1331,1331,1330,248
20250218,124000,2218533515,1331,1331,1331,1329,2060
20250218,123900,2215793744,1331,1331,1331,1330,65
20250218,123800,2215707289,1331,1330,1331,1329,1265
20250218,123700,2214024760,1331,1330,1331,1329,638
20250218,123600,2213176243,1330,1331,1331,1330,356
20250218,123500,2212702469,1331,1330,1331,1329,223
20250218,123400,2212406043,1330,1331,1331,1330,725
20250218,123300,2211441292,1331,1331,1331,1330,777
20250218,123200,2210407818,1330,1331,1331,1330,1331
20250218,123100,2208637269,1331,1331,1331,1330,2124
20250218,123000,2205810283,1331,1331,1331,1329,826
20250218,122900,2204710997,1331,1331,1331,1328,168
20250218,122800,2204487533,1331,1328,1331,1327,5630
20250218,122700,2197009363,1327,1329,1329,1327,833
20250218,122600,2195902368,1327,1327,1327,1327,60
20250218,122500,2195822748,1325,1325,1329,1325,84
20250218,122400,2195711408,1325,1326,1327,1325,11170
20250218,122300,2180910713,1326,1329,1329,1326,20719
20250218,122200,2153426139,1329,1329,1330,1329,4002
20250218,122100,2148107465,1329,1328,1329,1328,2445
20250218,122000,2144859652,1328,1330,1332,1328,6384
20250218,121900,2136380060,1332,1330,1332,1330,225
20250218,121800,2136080602,1330,1332,1332,1330,282
20250218,121700,2135705315,1332,1330,1333,1329,84
20250218,121600,2135593599,1330,1327,1332,1327,309
20250218,121500,2135183100,1327,1327,1328,1327,6522
20250218,121400,2126528331,1327,1334,1334,1327,20068
20250218,121300,2099847232,1334,1335,1336,1334,253
20250218,121200,2099509413,1335,1332,1336,1332,148
20250218,121100,2099311957,1332,1332,1332,1332,59
20250218,121000,2099233369,1333,1333,1337,1333,3193
20250218,120900,2094977080,1334,1333,1338,1333,977
20250218,120800,2093671181,1333,1334,1340,1333,38810
20250218,120700,2041787217,1334,1329,1334,1329,10587
20250218,120600,2027689079,1330,1329,1330,1329,66
20250218,120500,2027601330,1329,1328,1330,1328,59
20250218,120400,2027522948,1328,1328,1330,1328,910
20250218,120300,2026314438,1328,1330,1330,1328,2161
20250218,120200,2023440630,1330,1328,1331,1328,11701
20250218,120100,2007880208,1329,1329,1329,1328,55
20250218,120000,2007807160,1329,1331,1331,1328,2297
20250218,115900,2004753418,1331,1332,1332,1330,1096
20250218,115800,2003295523,1332,1332,1332,1329,287
20250218,115700,2002913384,1332,1331,1332,1329,866
20250218,115600,2001760886,1331,1330,1331,1330,182
20250218,115500,2001518745,1330,1331,1333,1328,6798
20250218,115400,1992464673,1331,1327,1331,1327,76
20250218,115300,1992363735,1331,1327,1331,1327,4163
20250218,115200,1986838638,1330,1328,1330,1327,2444
20250218,115100,1983591189,1328,1328,1331,1327,6271
20250218,115000,1975256076,1329,1330,1330,1327,10444
20250218,114900,1961376546,1330,1330,1331,1327,1427
20250218,114800,1959478729,1330,1328,1330,1327,1371
20250218,114700,1957658008,1330,1330,1330,1328,5815
20250218,114600,1949929978,1330,1330,1330,1328,3019
20250218,114500,1945916158,1330,1327,1330,1326,10167
20250218,114400,1932408633,1327,1326,1327,1326,5667
20250218,114300,1924893793,1326,1327,1327,1325,1788
20250218,114200,1922524220,1327,1323,1327,1323,10303
20250218,114100,1908867380,1325,1323,1325,1323,2501
20250218,114000,1905557682,1324,1323,1324,1323,683
20250218,113900,1904653926,1323,1324,1324,1323,2904
20250218,113800,1900811030,1323,1324,1325,1323,735
20250218,113700,1899838013,1324,1324,1324,1323,1464
20250218,113600,1897899728,1325,1324,1325,1324,1427
20250218,113500,1896009440,1325,1325,1325,1324,1127
20250218,113400,1894516870,1324,1324,1326,1324,9463
20250218,113300,1881983655,1324,1324,1325,1324,458
20250218,113200,1881377248,1326,1324,1326,1323,1569
20250218,113100,1879299903,1323,1324,1324,1323,1078
20250218,113000,1877872663,1326,1324,1326,1324,114
20250218,112900,1877721725,1322,1322,1323,1322,1281
20250218,112800,1876028148,1322,1324,1326,1322,2821
20250218,112700,1872291246,1323,1322,1323,1321,3074
20250218,112600,1868228417,1322,1322,1322,1322,847
20250218,112500,1867108683,1322,1322,1325,1322,2059
20250218,112400,1864380685,1322,1323,1323,1322,101
20250218,112300,1864247138,1323,1321,1323,1321,1515
20250218,112200,1862245821,1321,1321,1323,1321,113
20250218,112100,1862096448,1323,1321,1323,1321,1032
20250218,112000,1860731176,1321,1321,1325,1321,250
20250218,111900,1860400726,1321,1324,1324,1320,9463
20250218,111800,1847900097,1322,1322,1322,1321,3737
20250218,111700,1842962451,1321,1323,1323,1321,6208
20250218,111600,1834759157,1323,1324,1326,1323,239
20250218,111500,1834442388,1323,1325,1325,1323,3059
20250218,111400,1830392107,1325,1327,1327,1325,290
20250218,111300,1830007397,1327,1324,1327,1324,2342
20250218,111200,1826899715,1324,1324,1328,1324,249
20250218,111100,1826569890,1324,1324,1327,1324,1821
20250218,111000,1824156564,1324,1326,1327,1322,227
20250218,110900,1823856207,1322,1327,1327,1322,8170
20250218,110800,1813045182,1327,1327,1327,1326,2923
20250218,110700,1809166937,1327,1326,1327,1325,1511
20250218,110600,1807163402,1325,1325,1325,1325,215
20250218,110500,1806878527,1325,1323,1327,1323,766
20250218,110400,1805862209,1327,1322,1327,1322,4323
20250218,110300,1800145179,1322,1324,1324,1322,4108
20250218,110200,1794713823,1325,1324,1327,1324,5539
20250218,110100,1787371657,1322,1321,1322,1320,1565
20250218,110000,1785305288,1321,1320,1321,1320,11168
20250218,105900,1770552928,1321,1323,1324,1321,7806
20250218,105800,1760236863,1322,1322,1324,1322,186
20250218,105700,1759990721,1322,1322,1323,1322,1491
20250218,105600,1758019419,1322,1322,1326,1322,260
20250218,105500,1757675695,1326,1321,1326,1321,16591
20250218,105400,1735738727,1321,1323,1325,1321,3262
20250218,105300,1731427549,1322,1327,1327,1322,449
20250218,105200,1730832588,1325,1328,1328,1324,121
20250218,105100,1730672144,1325,1322,1328,1322,14550
20250218,105000,1711385041,1325,1322,1326,1322,44
20250218,104900,1711326836,1321,1321,1321,1321,2067
20250218,104800,1708596329,1321,1325,1326,1321,4688
20250218,104700,1702396235,1322,1323,1323,1322,2059
20250218,104600,1699672911,1323,1323,1325,1322,4181
20250218,104500,1694140917,1323,1325,1325,1323,871
20250218,104400,1692987295,1325,1326,1326,1323,1007
20250218,104300,1691652765,1326,1323,1326,1323,406
20250218,104200,1691114775,1327,1323,1327,1322,435
20250218,104100,1690537919,1327,1321,1327,1321,2473
20250218,104000,1687265341,1321,1322,1323,1321,8231
20250218,103900,1676383817,1321,1321,1321,1321,141
20250218,103800,1676197556,1320,1321,1321,1320,709
20250218,103700,1675261151,1321,1321,1321,1321,359
20250218,103600,1674786912,1321,1321,1321,1321,208
20250218,103500,1674512144,1321,1324,1324,1321,1874
20250218,103400,1672032894,1324,1324,1325,1323,5193
20250218,103300,1665157091,1324,1323,1327,1323,3090
20250218,103200,1661068543,1321,1318,1324,1317,30687
20250218,103100,1620498152,1316,1315,1317,1314,2367
20250218,103000,1617384237,1314,1311,1316,1311,20165
20250218,102900,1590886569,1311,1311,1312,1311,294
20250218,102800,1590501130,1311,1311,1311,1308,7473
20250218,102700,1580712496,1311,1311,1312,1311,6171
20250218,102600,1572621048,1312,1311,1312,1310,2410
20250218,102500,1569459285,1311,1307,1312,1307,10358
20250218,102400,1555888585,1308,1308,1309,1307,15005
20250218,102300,1536261081,1308,1311,1311,1308,8421
20250218,102200,1525236820,1310,1311,1312,1310,2807
20250218,102100,1521556868,1309,1312,1313,1309,13856
20250218,102000,1503382009,1311,1311,1313,1310,14524
20250218,101900,1484330890,1311,1310,1312,1308,5280
20250218,101800,1477411977,1309,1309,1314,1307,15263
20250218,101700,1457423419,1309,1311,1313,1309,9732
20250218,101600,1444678782,1310,1311,1311,1310,15043
20250218,101500,1424970029,1315,1315,1315,1310,7249
20250218,101400,1415453320,1310,1315,1315,1310,21777
20250218,101300,1386911899,1312,1315,1315,1312,7802
20250218,101200,1376664476,1315,1317,1317,1314,4124
20250218,101100,1371240837,1317,1312,1317,1312,12899
20250218,101000,1354307572,1313,1313,1313,1312,7825
20250218,100900,1344037838,1313,1317,1317,1312,17073
20250218,100800,1321595059,1317,1317,1320,1315,4056
20250218,100700,1316256295,1316,1316,1319,1312,17897
20250218,100600,1292749774,1313,1319,1321,1313,26581
20250218,100500,1257755588,1318,1320,1322,1318,34531
20250218,100400,1212207199,1322,1318,1322,1318,7620
20250218,100300,1202149364,1318,1320,1320,1317,6501
20250218,100200,1193577656,1320,1321,1324,1319,20483
20250218,100100,1166520301,1321,1322,1324,1320,40668
20250218,100000,1112814634,1323,1326,1326,1323,16503
20250218,095900,1090953084,1325,1329,1329,1325,16335
20250218,095800,1069289853,1329,1328,1329,1328,2210
20250218,095700,1066354852,1328,1326,1329,1325,4597
20250218,095600,1060255119,1326,1325,1327,1325,12165
20250218,095500,1044129348,1325,1327,1327,1324,17057
20250218,095400,1021535667,1325,1332,1333,1324,33880
20250218,095300,976548975,1331,1330,1332,1330,8206
20250218,095200,965626992,1330,1331,1331,1330,9672
20250218,095100,952762802,1331,1331,1332,1330,1828
20250218,095000,950329975,1331,1333,1333,1331,7652
20250218,094900,940141657,1332,1332,1334,1332,3357
20250218,094800,935668003,1332,1334,1334,1332,2735
20250218,094700,932022318,1333,1333,1334,1332,8347
20250218,094600,920895743,1333,1330,1333,1329,2152
20250218,094500,918033277,1330,1333,1333,1330,4923
20250218,094400,911480180,1332,1333,1333,1331,13573
20250218,094300,893390274,1334,1334,1334,1330,13241
20250218,094200,875765632,1331,1332,1334,1331,5108
20250218,094100,868960896,1332,1333,1333,1331,6724
20250218,094000,860003894,1333,1333,1334,1332,11229
20250218,093900,845041895,1333,1334,1334,1331,2946
20250218,093800,841118364,1332,1333,1333,1331,9417
20250218,093700,828573414,1333,1333,1336,1332,6829
20250218,093600,819470521,1337,1337,1337,1333,1857
20250218,093500,816992835,1337,1336,1338,1333,11507
20250218,093400,801634834,1336,1338,1338,1335,13156
20250218,093300,784069190,1338,1338,1339,1338,1142
20250218,093200,782540356,1338,1338,1339,1336,2053
20250218,093100,779794986,1338,1338,1339,1335,1786
20250218,093000,777408366,1338,1338,1339,1334,21770
20250218,092900,748332411,1339,1341,1341,1337,18674
20250218,092800,723344898,1341,1340,1341,1339,5957
20250218,092700,715365811,1340,1341,1341,1339,2861
20250218,092600,711530924,1341,1341,1341,1340,907
20250218,092500,710314836,1341,1340,1341,1340,189
20250218,092400,710061474,1340,1340,1342,1339,3704
20250218,092300,705096949,1340,1343,1343,1340,3378
20250218,092200,700570044,1343,1344,1344,1338,4748
20250218,092100,694208968,1344,1335,1350,1335,15841
20250218,092000,672932919,1334,1332,1336,1331,18754
20250218,091900,647926253,1332,1325,1338,1325,31317
20250218,091800,606224116,1325,1329,1330,1324,39402
20250218,091700,553996915,1330,1336,1336,1329,57117
20250218,091600,477949325,1336,1336,1336,1335,13928
20250218,091500,459350643,1336,1338,1339,1335,9720
20250218,091400,446350767,1338,1336,1339,1335,11816
20250218,091300,430562204,1336,1339,1339,1335,11138
20250218,091200,415670871,1339,1345,1345,1339,23920
20250218,091100,383596979,1346,1340,1347,1340,15812
20250218,091000,362325249,1344,1342,1344,1340,5752
20250218,090900,354616679,1346,1338,1346,1338,7884
20250218,090800,344034192,1338,1345,1346,1338,22474
20250218,090700,313908081,1342,1347,1348,1342,6408
20250218,090600,305292310,1347,1344,1348,1342,23226
20250218,090500,274080517,1344,1346,1346,1340,15169
20250218,090400,253713429,1347,1348,1350,1344,25204
20250218,090300,219744740,1350,1341,1358,1337,75860
20250218,090200,117391535,1341,1338,1342,1336,25737
20250218,090100,82916641,1340,1337,1340,1337,14308
20250218,090000,63769200,1336,1339,1349,1336,47599