stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,212700,7469375900,9180,9180,9180,9180,17367
20250217,212600,7469375900,9180,9180,9180,9180,0
20250217,212500,7469375900,9180,9180,9180,9180,0
20250217,212400,7469375900,9180,9180,9180,9180,0
20250217,212300,7469375900,9180,9180,9180,9180,0
20250217,212200,7469375900,9180,9180,9180,9180,0
20250217,212100,7469375900,9180,9180,9180,9180,0
20250217,212000,7469375900,9180,9180,9180,9180,0
20250217,211900,7469375900,9180,9180,9180,9180,0
20250217,211800,7469375900,9180,9180,9180,9180,0
20250217,211700,7469375900,9180,9180,9180,9180,0
20250217,211600,7469375900,9180,9180,9180,9180,0
20250217,211500,7469375900,9180,9180,9180,9180,0
20250217,211400,7469375900,9180,9180,9180,9180,0
20250217,211300,7469375900,9180,9180,9180,9180,0
20250217,211200,7469375900,9180,9180,9180,9180,0
20250217,211100,7469375900,9180,9180,9180,9180,0
20250217,211000,7469375900,9180,9180,9180,9180,0
20250217,210900,7469375900,9180,9180,9180,9180,0
20250217,210800,7469375900,9180,9180,9180,9180,0
20250217,210700,7469375900,9180,9180,9180,9180,0
20250217,210600,7469375900,9180,9180,9180,9180,0
20250217,210500,7469375900,9180,9180,9180,9180,0
20250217,210400,7469375900,9180,9180,9180,9180,0
20250217,210300,7469375900,9180,9180,9180,9180,0
20250217,210200,7469375900,9180,9180,9180,9180,0
20250217,210100,7469375900,9180,9180,9180,9180,0
20250217,210000,7469375900,9180,9180,9180,9180,0
20250217,205900,7469375900,9180,9180,9180,9180,0
20250217,205800,7469375900,9180,9180,9180,9180,0
20250217,205700,7469375900,9180,9180,9180,9180,17367
20250217,205600,7469375900,9180,9180,9180,9180,0
20250217,205500,7469375900,9180,9180,9180,9180,0
20250217,205400,7469375900,9180,9180,9180,9180,0
20250217,205300,7469375900,9180,9180,9180,9180,0
20250217,205200,7469375900,9180,9180,9180,9180,0
20250217,205100,7469375900,9180,9180,9180,9180,0
20250217,205000,7469375900,9180,9180,9180,9180,0
20250217,204900,7469375900,9180,9180,9180,9180,0
20250217,204800,7469375900,9180,9180,9180,9180,0
20250217,204700,7469375900,9180,9180,9180,9180,0
20250217,204600,7469375900,9180,9180,9180,9180,0
20250217,204500,7469375900,9180,9180,9180,9180,0
20250217,204400,7469375900,9180,9180,9180,9180,0
20250217,204300,7469375900,9180,9180,9180,9180,0
20250217,204200,7469375900,9180,9180,9180,9180,0
20250217,204100,7469375900,9180,9180,9180,9180,0
20250217,204000,7469375900,9180,9180,9180,9180,0
20250217,203900,7469375900,9180,9180,9180,9180,0
20250217,203800,7469375900,9180,9180,9180,9180,0
20250217,203700,7469375900,9180,9180,9180,9180,0
20250217,203600,7469375900,9180,9180,9180,9180,0
20250217,203500,7469375900,9180,9180,9180,9180,0
20250217,203400,7469375900,9180,9180,9180,9180,0
20250217,203300,7469375900,9180,9180,9180,9180,0
20250217,203200,7469375900,9180,9180,9180,9180,0
20250217,203100,7469375900,9180,9180,9180,9180,0
20250217,203000,7469375900,9180,9180,9180,9180,0
20250217,202900,7469375900,9180,9180,9180,9180,0
20250217,202800,7469375900,9180,9180,9180,9180,0
20250217,202700,7469375900,9180,9180,9180,9180,17367
20250217,202600,7469375900,9180,9180,9180,9180,0
20250217,202500,7469375900,9180,9180,9180,9180,0
20250217,202400,7469375900,9180,9180,9180,9180,0
20250217,202300,7469375900,9180,9180,9180,9180,0
20250217,202200,7469375900,9180,9180,9180,9180,0
20250217,202100,7469375900,9180,9180,9180,9180,0
20250217,202000,7469375900,9180,9180,9180,9180,0
20250217,201900,7469375900,9180,9180,9180,9180,0
20250217,201800,7469375900,9180,9180,9180,9180,0
20250217,201700,7469375900,9180,9180,9180,9180,0
20250217,201600,7469375900,9180,9180,9180,9180,0
20250217,201500,7469375900,9180,9180,9180,9180,0
20250217,201400,7469375900,9180,9180,9180,9180,0
20250217,201300,7469375900,9180,9180,9180,9180,0
20250217,201200,7469375900,9180,9180,9180,9180,0
20250217,201100,7469375900,9180,9180,9180,9180,0
20250217,201000,7469375900,9180,9180,9180,9180,0
20250217,200900,7469375900,9180,9180,9180,9180,0
20250217,200800,7469375900,9180,9180,9180,9180,0
20250217,200700,7469375900,9180,9180,9180,9180,0
20250217,200600,7469375900,9180,9180,9180,9180,0
20250217,200500,7469375900,9180,9180,9180,9180,0
20250217,200400,7469375900,9180,9180,9180,9180,0
20250217,200300,7469375900,9180,9180,9180,9180,0
20250217,200200,7469375900,9180,9180,9180,9180,0
20250217,200100,7469375900,9180,9180,9180,9180,0
20250217,200000,7469375900,9180,9180,9180,9180,0
20250217,195900,7469375900,9180,9180,9180,9180,0
20250217,195800,7469375900,9180,9180,9180,9180,0
20250217,195700,7469375900,9180,9180,9180,9180,17367
20250217,195600,7469375900,9180,9180,9180,9180,0
20250217,195500,7469375900,9180,9180,9180,9180,0
20250217,195400,7469375900,9180,9180,9180,9180,0
20250217,195300,7469375900,9180,9180,9180,9180,0
20250217,195200,7469375900,9180,9180,9180,9180,0
20250217,195100,7469375900,9180,9180,9180,9180,0
20250217,195000,7469375900,9180,9180,9180,9180,0
20250217,194900,7469375900,9180,9180,9180,9180,0
20250217,194800,7469375900,9180,9180,9180,9180,0
20250217,194700,7469375900,9180,9180,9180,9180,0
20250217,194600,7469375900,9180,9180,9180,9180,0
20250217,194500,7469375900,9180,9180,9180,9180,0
20250217,194400,7469375900,9180,9180,9180,9180,0
20250217,194300,7469375900,9180,9180,9180,9180,0
20250217,194200,7469375900,9180,9180,9180,9180,0
20250217,194100,7469375900,9180,9180,9180,9180,0
20250217,194000,7469375900,9180,9180,9180,9180,0
20250217,193900,7469375900,9180,9180,9180,9180,0
20250217,193800,7469375900,9180,9180,9180,9180,0
20250217,193700,7469375900,9180,9180,9180,9180,0
20250217,193600,7469375900,9180,9180,9180,9180,0
20250217,193500,7469375900,9180,9180,9180,9180,0
20250217,193400,7469375900,9180,9180,9180,9180,0
20250217,193300,7469375900,9180,9180,9180,9180,0
20250217,193200,7469375900,9180,9180,9180,9180,0
20250217,193100,7469375900,9180,9180,9180,9180,0
20250217,193000,7469375900,9180,9180,9180,9180,0
20250217,192900,7469375900,9180,9180,9180,9180,0
20250217,192800,7469375900,9180,9180,9180,9180,0
20250217,192700,7469375900,9180,9180,9180,9180,17367
20250217,192600,7469375900,9180,9180,9180,9180,0
20250217,192500,7469375900,9180,9180,9180,9180,0
20250217,192400,7469375900,9180,9180,9180,9180,0
20250217,192300,7469375900,9180,9180,9180,9180,0
20250217,192200,7469375900,9180,9180,9180,9180,0
20250217,192100,7469375900,9180,9180,9180,9180,0
20250217,192000,7469375900,9180,9180,9180,9180,0
20250217,191900,7469375900,9180,9180,9180,9180,0
20250217,191800,7469375900,9180,9180,9180,9180,0
20250217,191700,7469375900,9180,9180,9180,9180,0
20250217,191600,7469375900,9180,9180,9180,9180,0
20250217,191500,7469375900,9180,9180,9180,9180,0
20250217,191400,7469375900,9180,9180,9180,9180,0
20250217,191300,7469375900,9180,9180,9180,9180,0
20250217,191200,7469375900,9180,9180,9180,9180,0
20250217,191100,7469375900,9180,9180,9180,9180,0
20250217,191000,7469375900,9180,9180,9180,9180,0
20250217,190900,7469375900,9180,9180,9180,9180,0
20250217,190800,7469375900,9180,9180,9180,9180,0
20250217,190700,7469375900,9180,9180,9180,9180,0
20250217,190600,7469375900,9180,9180,9180,9180,0
20250217,190500,7469375900,9180,9180,9180,9180,0
20250217,190400,7469375900,9180,9180,9180,9180,0
20250217,190300,7469375900,9180,9180,9180,9180,0
20250217,190200,7469375900,9180,9180,9180,9180,0
20250217,190100,7469375900,9180,9180,9180,9180,0
20250217,190000,7469375900,9180,9180,9180,9180,0
20250217,185900,7469375900,9180,9180,9180,9180,0
20250217,185800,7469375900,9180,9180,9180,9180,0
20250217,185700,7469375900,9180,9180,9180,9180,17367
20250217,185600,7469375900,9180,9180,9180,9180,0
20250217,185500,7469375900,9180,9180,9180,9180,0
20250217,185400,7469375900,9180,9180,9180,9180,0
20250217,185300,7469375900,9180,9180,9180,9180,0
20250217,185200,7469375900,9180,9180,9180,9180,0
20250217,185100,7469375900,9180,9180,9180,9180,0
20250217,185000,7469375900,9180,9180,9180,9180,0
20250217,184900,7469375900,9180,9180,9180,9180,0
20250217,184800,7469375900,9180,9180,9180,9180,0
20250217,184700,7469375900,9180,9180,9180,9180,0
20250217,184600,7469375900,9180,9180,9180,9180,0
20250217,184500,7469375900,9180,9180,9180,9180,0
20250217,184400,7469375900,9180,9180,9180,9180,0
20250217,184300,7469375900,9180,9180,9180,9180,0
20250217,184200,7469375900,9180,9180,9180,9180,0
20250217,184100,7469375900,9180,9180,9180,9180,0
20250217,184000,7469375900,9180,9180,9180,9180,0
20250217,183900,7469375900,9180,9180,9180,9180,0
20250217,183800,7469375900,9180,9180,9180,9180,0
20250217,183700,7469375900,9180,9180,9180,9180,0
20250217,183600,7469375900,9180,9180,9180,9180,0
20250217,183500,7469375900,9180,9180,9180,9180,0
20250217,183400,7469375900,9180,9180,9180,9180,0
20250217,183300,7469375900,9180,9180,9180,9180,0
20250217,183200,7469375900,9180,9180,9180,9180,0
20250217,183100,7469375900,9180,9180,9180,9180,0
20250217,183000,7469375900,9180,9180,9180,9180,0
20250217,182900,7469375900,9180,9180,9180,9180,0
20250217,182800,7469375900,9180,9180,9180,9180,0
20250217,182700,7469375900,9180,9180,9180,9180,17367
20250217,182600,7469375900,9180,9180,9180,9180,0
20250217,182500,7469375900,9180,9180,9180,9180,0
20250217,182400,7469375900,9180,9180,9180,9180,0
20250217,182300,7469375900,9180,9180,9180,9180,0
20250217,182200,7469375900,9180,9180,9180,9180,0
20250217,182100,7469375900,9180,9180,9180,9180,0
20250217,182000,7469375900,9180,9180,9180,9180,0
20250217,181900,7469375900,9180,9180,9180,9180,0
20250217,181800,7469375900,9180,9180,9180,9180,0
20250217,181700,7469375900,9180,9180,9180,9180,0
20250217,181600,7469375900,9180,9180,9180,9180,0
20250217,181500,7469375900,9180,9180,9180,9180,0
20250217,181400,7469375900,9180,9180,9180,9180,0
20250217,181300,7469375900,9180,9180,9180,9180,0
20250217,181200,7469375900,9180,9180,9180,9180,0
20250217,181100,7469375900,9180,9180,9180,9180,0
20250217,181000,7469375900,9180,9180,9180,9180,0
20250217,180900,7469375900,9180,9180,9180,9180,0
20250217,180800,7469375900,9180,9180,9180,9180,0
20250217,180700,7469375900,9180,9180,9180,9180,0
20250217,180600,7469375900,9180,9180,9180,9180,0
20250217,180500,7469375900,9180,9180,9180,9180,0
20250217,180400,7469375900,9180,9180,9180,9180,0
20250217,180300,7469375900,9180,9180,9180,9180,0
20250217,180200,7469375900,9180,9180,9180,9180,0
20250217,180100,7469375900,9180,9180,9180,9180,0
20250217,180000,7469375900,9180,9180,9180,9180,0
20250217,175900,7469375900,9180,9180,9180,9180,0
20250217,175800,7469375900,9180,9180,9180,9180,0
20250217,175700,7469375900,9180,9180,9180,9180,17367
20250217,175600,7469375900,9180,9180,9180,9180,0
20250217,175500,7469375900,9180,9180,9180,9180,0
20250217,175400,7469375900,9180,9180,9180,9180,0
20250217,175300,7469375900,9180,9180,9180,9180,0
20250217,175200,7469375900,9180,9180,9180,9180,0
20250217,175100,7469375900,9180,9180,9180,9180,0
20250217,175000,7469375900,9180,9180,9180,9180,0
20250217,174900,7469375900,9180,9180,9180,9180,0
20250217,174800,7469375900,9180,9180,9180,9180,0
20250217,174700,7469375900,9180,9180,9180,9180,0
20250217,174600,7469375900,9180,9180,9180,9180,0
20250217,174500,7469375900,9180,9180,9180,9180,0
20250217,174400,7469375900,9180,9180,9180,9180,0
20250217,174300,7469375900,9180,9180,9180,9180,0
20250217,174200,7469375900,9180,9180,9180,9180,0
20250217,174100,7469375900,9180,9180,9180,9180,0
20250217,174000,7469375900,9180,9180,9180,9180,0
20250217,173900,7469375900,9180,9180,9180,9180,0
20250217,173800,7469375900,9180,9180,9180,9180,0
20250217,173700,7469375900,9180,9180,9180,9180,0
20250217,173600,7469375900,9180,9180,9180,9180,0
20250217,173500,7469375900,9180,9180,9180,9180,0
20250217,173400,7469375900,9180,9180,9180,9180,0
20250217,173300,7469375900,9180,9180,9180,9180,0
20250217,173200,7469375900,9180,9180,9180,9180,0
20250217,173100,7469375900,9180,9180,9180,9180,0
20250217,173000,7469375900,9180,9180,9180,9180,0
20250217,172900,7469375900,9180,9180,9180,9180,0
20250217,172800,7469375900,9180,9180,9180,9180,0
20250217,172700,7469375900,9180,9180,9180,9180,17367
20250217,172600,7469375900,9180,9180,9180,9180,0
20250217,172500,7469375900,9180,9180,9180,9180,0
20250217,172400,7469375900,9180,9180,9180,9180,0
20250217,172300,7469375900,9180,9180,9180,9180,0
20250217,172200,7469375900,9180,9180,9180,9180,0
20250217,172100,7469375900,9180,9180,9180,9180,0
20250217,172000,7469375900,9180,9180,9180,9180,0
20250217,171900,7469375900,9180,9180,9180,9180,0
20250217,171800,7469375900,9180,9180,9180,9180,0
20250217,171700,7469375900,9180,9180,9180,9180,0
20250217,171600,7469375900,9180,9180,9180,9180,0
20250217,171500,7469375900,9180,9180,9180,9180,0
20250217,171400,7469375900,9180,9180,9180,9180,0
20250217,171300,7469375900,9180,9180,9180,9180,0
20250217,171200,7469375900,9180,9180,9180,9180,0
20250217,171100,7469375900,9180,9180,9180,9180,0
20250217,171000,7469375900,9180,9180,9180,9180,0
20250217,170900,7469375900,9180,9180,9180,9180,0
20250217,170800,7469375900,9180,9180,9180,9180,0
20250217,170700,7469375900,9180,9180,9180,9180,0
20250217,170600,7469375900,9180,9180,9180,9180,0
20250217,170500,7469375900,9180,9180,9180,9180,0
20250217,170400,7469375900,9180,9180,9180,9180,0
20250217,170300,7469375900,9180,9180,9180,9180,0
20250217,170200,7469375900,9180,9180,9180,9180,0
20250217,170100,7469375900,9180,9180,9180,9180,0
20250217,170000,7469375900,9180,9180,9180,9180,0
20250217,165900,7469375900,9180,9180,9180,9180,0
20250217,165800,7469375900,9180,9180,9180,9180,0
20250217,165700,7469375900,9180,9180,9180,9180,17367
20250217,165600,7469375900,9180,9180,9180,9180,0
20250217,165500,7469375900,9180,9180,9180,9180,0
20250217,165400,7469375900,9180,9180,9180,9180,0
20250217,165300,7469375900,9180,9180,9180,9180,0
20250217,165200,7469375900,9180,9180,9180,9180,0
20250217,165100,7469375900,9180,9180,9180,9180,0
20250217,165000,7469375900,9180,9180,9180,9180,0
20250217,164900,7469375900,9180,9180,9180,9180,0
20250217,164800,7469375900,9180,9180,9180,9180,0
20250217,164700,7469375900,9180,9180,9180,9180,0
20250217,164600,7469375900,9180,9180,9180,9180,0
20250217,164500,7469375900,9180,9180,9180,9180,0
20250217,164400,7469375900,9180,9180,9180,9180,0
20250217,164300,7469375900,9180,9180,9180,9180,0
20250217,164200,7469375900,9180,9180,9180,9180,0
20250217,164100,7469375900,9180,9180,9180,9180,0
20250217,164000,7469375900,9180,9180,9180,9180,0
20250217,163900,7469375900,9180,9180,9180,9180,0
20250217,163800,7469375900,9180,9180,9180,9180,0
20250217,163700,7469375900,9180,9180,9180,9180,0
20250217,163600,7469375900,9180,9180,9180,9180,0
20250217,163500,7469375900,9180,9180,9180,9180,0
20250217,163400,7469375900,9180,9180,9180,9180,0
20250217,163300,7469375900,9180,9180,9180,9180,0
20250217,163200,7469375900,9180,9180,9180,9180,0
20250217,163100,7469375900,9180,9180,9180,9180,0
20250217,163000,7469375900,9180,9180,9180,9180,0
20250217,162900,7469375900,9180,9180,9180,9180,0
20250217,162800,7469375900,9180,9180,9180,9180,0
20250217,162700,7469375900,9180,9180,9180,9180,17367
20250217,162600,7469375900,9180,9180,9180,9180,0
20250217,162500,7469375900,9180,9180,9180,9180,0
20250217,162400,7469375900,9180,9180,9180,9180,0
20250217,162300,7469375900,9180,9180,9180,9180,0
20250217,162200,7469375900,9180,9180,9180,9180,0
20250217,162100,7469375900,9180,9180,9180,9180,0
20250217,162000,7469375900,9180,9180,9180,9180,0
20250217,161900,7469375900,9180,9180,9180,9180,0
20250217,161800,7469375900,9180,9180,9180,9180,0
20250217,161700,7469375900,9180,9180,9180,9180,0
20250217,161600,7469375900,9180,9180,9180,9180,0
20250217,161500,7469375900,9180,9180,9180,9180,0
20250217,161400,7469375900,9180,9180,9180,9180,0
20250217,161300,7469375900,9180,9180,9180,9180,0
20250217,161200,7469375900,9180,9180,9180,9180,0
20250217,161100,7469375900,9180,9180,9180,9180,0
20250217,161000,7469375900,9180,9180,9180,9180,0
20250217,160900,7469375900,9180,9180,9180,9180,0
20250217,160800,7469375900,9180,9180,9180,9180,0
20250217,160700,7469375900,9180,9180,9180,9180,0
20250217,160600,7469375900,9180,9180,9180,9180,0
20250217,160500,7469375900,9180,9180,9180,9180,0
20250217,160400,7469375900,9180,9180,9180,9180,0
20250217,160300,7469375900,9180,9180,9180,9180,0
20250217,160200,7469375900,9180,9180,9180,9180,0
20250217,160100,7469375900,9180,9180,9180,9180,0
20250217,160000,7469375900,9180,9180,9180,9180,0
20250217,155900,7469375900,9180,9180,9180,9180,0
20250217,155800,7469375900,9180,9180,9180,9180,0
20250217,155700,7469375900,9180,9180,9180,9180,17367
20250217,155600,7469375900,9180,9180,9180,9180,0
20250217,155500,7469375900,9180,9180,9180,9180,0
20250217,155400,7469375900,9180,9180,9180,9180,0
20250217,155300,7469375900,9180,9180,9180,9180,0
20250217,155200,7469375900,9180,9180,9180,9180,0
20250217,155100,7469375900,9180,9180,9180,9180,0
20250217,155000,7469375900,9180,9180,9180,9180,0
20250217,154900,7469375900,9180,9180,9180,9180,0
20250217,154800,7469375900,9180,9180,9180,9180,0
20250217,154700,7469375900,9180,9180,9180,9180,0
20250217,154600,7469375900,9180,9180,9180,9180,0
20250217,154500,7469375900,9180,9180,9180,9180,0
20250217,154400,7469375900,9180,9180,9180,9180,0
20250217,154300,7469375900,9180,9180,9180,9180,0
20250217,154200,7469375900,9180,9180,9180,9180,0
20250217,154100,7469375900,9180,9180,9180,9180,0
20250217,154000,7469375900,9180,9180,9180,9180,0
20250217,153900,7469375900,9180,9180,9180,9180,0
20250217,153800,7469375900,9180,9180,9180,9180,0
20250217,153700,7469375900,9180,9180,9180,9180,0
20250217,153600,7469375900,9180,9180,9180,9180,0
20250217,153500,7469375900,9180,9180,9180,9180,0
20250217,153400,7469375900,9180,9180,9180,9180,0
20250217,153300,7469375900,9180,9180,9180,9180,0
20250217,153200,7469375900,9180,9180,9180,9180,0
20250217,153100,7469375900,9180,9180,9180,9180,0
20250217,153000,7469375900,9180,9180,9180,9180,17367
20250217,152900,7309946840,9190,9190,9190,9190,0
20250217,152800,7309946840,9190,9190,9190,9190,0
20250217,152700,7309946840,9190,9190,9190,9190,0
20250217,152600,7309946840,9190,9190,9190,9190,0
20250217,152500,7309946840,9190,9190,9190,9190,0
20250217,152400,7309946840,9190,9190,9190,9190,0
20250217,152300,7309946840,9190,9190,9190,9190,0
20250217,152200,7309946840,9190,9190,9190,9190,0
20250217,152100,7309946840,9190,9190,9190,9190,0
20250217,152000,7309946840,9190,9190,9190,9190,0
20250217,151900,7309946840,9190,9170,9190,9170,1821
20250217,151800,7293229840,9180,9180,9190,9180,1751
20250217,151700,7277152970,9190,9180,9190,9170,2259
20250217,151600,7256412500,9180,9190,9190,9180,2123
20250217,151500,7236922000,9190,9180,9190,9170,3625
20250217,151400,7203666800,9170,9180,9180,9170,2620
20250217,151300,7179640630,9170,9160,9180,9140,5227
20250217,151200,7131737840,9150,9140,9150,9140,4621
20250217,151100,7089457770,9150,9160,9160,9140,2600
20250217,151000,7065668290,9150,9160,9160,9150,2589
20250217,150900,7041970520,9160,9170,9170,9160,4366
20250217,150800,7001937320,9170,9150,9170,9150,5539
20250217,150700,6951236820,9150,9140,9150,9140,1722
20250217,150600,6935496490,9140,9130,9140,9130,2629
20250217,150500,6911474540,9140,9140,9140,9130,324
20250217,150400,6908513230,9140,9130,9140,9130,532
20250217,150300,6903652440,9130,9130,9130,9130,925
20250217,150200,6895207190,9130,9140,9140,9130,883
20250217,150100,6887142180,9140,9140,9140,9130,282
20250217,150000,6884565300,9130,9140,9140,9130,413
20250217,145900,6880794490,9130,9130,9130,9120,1042
20250217,145800,6871286200,9140,9130,9140,9130,245
20250217,145700,6869047100,9140,9140,9140,9130,411
20250217,145600,6865293660,9130,9140,9140,9130,1278
20250217,145500,6853620990,9140,9140,9140,9140,27
20250217,145400,6853374210,9140,9140,9140,9140,17
20250217,145300,6853218830,9140,9120,9140,9120,2366
20250217,145200,6831610250,9120,9130,9130,9120,212
20250217,145100,6829675800,9130,9120,9130,9110,1371
20250217,145000,6817175290,9120,9120,9130,9120,1659
20250217,144900,6802043470,9120,9120,9130,9120,642
20250217,144800,6796187100,9130,9130,9130,9130,1883
20250217,144700,6778995310,9130,9140,9140,9130,300
20250217,144600,6776254810,9130,9130,9130,9130,39
20250217,144500,6775898740,9130,9120,9130,9120,991
20250217,144400,6766858750,9120,9130,9130,9120,743
20250217,144300,6760076960,9120,9120,9130,9120,486
20250217,144200,6755643210,9130,9130,9130,9120,478
20250217,144100,6751282600,9120,9130,9130,9120,665
20250217,144000,6745217040,9130,9130,9140,9130,43
20250217,143900,6744824430,9130,9130,9140,9130,467
20250217,143800,6740560220,9130,9120,9130,9120,199
20250217,143700,6738745110,9130,9120,9130,9120,150
20250217,143600,6737376400,9120,9120,9120,9120,612
20250217,143500,6731794960,9120,9120,9130,9110,212
20250217,143400,6729861130,9120,9120,9120,9120,1372
20250217,143300,6717348490,9120,9140,9140,9120,2686
20250217,143200,6692836750,9140,9140,9140,9120,648
20250217,143100,6686920770,9140,9140,9140,9130,2910
20250217,143000,6660351640,9140,9140,9140,9130,1522
20250217,142900,6646444900,9140,9140,9140,9140,532
20250217,142800,6641582420,9140,9130,9140,9120,1663
20250217,142700,6626395930,9130,9130,9130,9130,54
20250217,142600,6625902910,9120,9130,9130,9120,42
20250217,142500,6625519460,9130,9130,9130,9120,90
20250217,142400,6624698290,9120,9130,9130,9120,220
20250217,142300,6622691390,9130,9130,9130,9120,164
20250217,142200,6621195070,9120,9120,9130,9110,1247
20250217,142100,6609822440,9120,9120,9120,9120,1237
20250217,142000,6598541000,9120,9120,9120,9110,145
20250217,141900,6597218870,9120,9110,9120,9110,317
20250217,141800,6594330800,9130,9120,9130,9110,840
20250217,141700,6586673440,9120,9130,9130,9120,3090
20250217,141600,6558471910,9130,9120,9130,9120,549
20250217,141500,6553465020,9130,9120,9130,9120,11
20250217,141400,6553364690,9120,9120,9120,9120,700
20250217,141300,6546980690,9120,9110,9120,9110,298
20250217,141200,6544265850,9120,9120,9120,9120,50
20250217,141100,6543809850,9120,9120,9120,9120,222
20250217,141000,6541785210,9120,9120,9120,9120,38
20250217,140900,6541438650,9110,9110,9110,9110,870
20250217,140800,6533512950,9110,9120,9120,9100,334
20250217,140700,6530472980,9100,9110,9110,9100,132
20250217,140600,6529271430,9100,9130,9130,9100,3187
20250217,140500,6500243900,9130,9120,9130,9110,269
20250217,140400,6497790800,9110,9120,9120,9110,989
20250217,140300,6488776590,9120,9120,9120,9120,782
20250217,140200,6481644750,9130,9130,9130,9130,21
20250217,140100,6481453020,9130,9120,9130,9100,2102
20250217,140000,6462297000,9120,9130,9130,9120,1168
20250217,135900,6451636900,9130,9110,9130,9110,341
20250217,135800,6448525670,9130,9120,9130,9120,541
20250217,135700,6443586960,9120,9120,9130,9120,876
20250217,135600,6435594210,9130,9120,9130,9100,614
20250217,135500,6429991470,9100,9110,9110,9100,1346
20250217,135400,6417742060,9120,9100,9120,9090,1786
20250217,135300,6401459430,9100,9100,9100,9100,202
20250217,135200,6399621230,9100,9090,9100,9080,1686
20250217,135100,6384284370,9090,9090,9090,9090,204
20250217,135000,6382430010,9100,9090,9100,9090,726
20250217,134900,6375828880,9090,9090,9100,9090,621
20250217,134800,6370183970,9090,9100,9100,9090,3201
20250217,134700,6341085830,9100,9100,9100,9100,110
20250217,134600,6340084830,9100,9090,9100,9090,2428
20250217,134500,6318013500,9090,9100,9100,9090,1166
20250217,134400,6307414260,9110,9110,9110,9110,6
20250217,134300,6307359600,9090,9100,9100,9090,591
20250217,134200,6301984410,9100,9100,9110,9100,312
20250217,134100,6299144460,9120,9080,9120,9080,590
20250217,134000,6293772890,9120,9100,9120,9090,707
20250217,133900,6287336810,9100,9090,9110,9090,501
20250217,133800,6282773820,9110,9090,9110,9080,1102
20250217,133700,6272755060,9080,9080,9090,9080,333
20250217,133600,6269730470,9090,9090,9090,9080,117
20250217,133500,6268666980,9090,9080,9090,9080,98
20250217,133400,6267777130,9080,9090,9090,9070,3544
20250217,133300,6235616890,9080,9080,9080,9080,0
20250217,133200,6235616890,9080,9080,9080,9070,467
20250217,133100,6231376760,9070,9090,9090,9070,7503
20250217,133000,6163226470,9100,9110,9110,9100,5398
20250217,132900,6114074390,9110,9110,9110,9110,36
20250217,132800,6113746430,9110,9120,9120,9110,33
20250217,132700,6113445570,9110,9110,9110,9100,589
20250217,132600,6108079790,9120,9120,9120,9120,34
20250217,132500,6107769710,9110,9110,9120,9110,57
20250217,132400,6107250430,9110,9100,9110,9100,111
20250217,132300,6106239500,9100,9090,9100,9090,1222
20250217,132200,6095125870,9100,9100,9100,9100,18
20250217,132100,6094962070,9100,9100,9100,9090,732
20250217,132000,6088306500,9100,9090,9100,9090,13
20250217,131900,6088188300,9090,9090,9100,9090,1305
20250217,131800,6076325830,9100,9100,9100,9100,357
20250217,131700,6073077130,9100,9100,9100,9100,5
20250217,131600,6073031630,9100,9100,9100,9100,174
20250217,131500,6071448230,9100,9100,9100,9100,305
20250217,131400,6068672730,9100,9090,9100,9090,557
20250217,131300,6063609030,9100,9100,9100,9100,476
20250217,131200,6059277430,9110,9110,9110,9100,56
20250217,131100,6058767280,9100,9100,9100,9090,233
20250217,131000,6056647790,9100,9100,9100,9100,255
20250217,130900,6054327290,9100,9100,9100,9090,166
20250217,130800,6052817690,9090,9100,9100,9090,388
20250217,130700,6049288130,9090,9090,9090,9090,52
20250217,130600,6048815450,9090,9090,9090,9090,129
20250217,130500,6047642840,9090,9090,9090,9090,132
20250217,130400,6046442960,9090,9090,9090,9090,815
20250217,130300,6039034610,9090,9090,9090,9090,440
20250217,130200,6035035010,9100,9100,9100,9090,760
20250217,130100,6028125510,9100,9100,9100,9090,1074
20250217,130000,6018352350,9100,9120,9130,9100,248
20250217,125900,6016092580,9130,9100,9130,9100,260
20250217,125800,6013726250,9100,9100,9100,9100,1463
20250217,125700,6000412950,9100,9100,9100,9100,685
20250217,125600,5994179450,9100,9110,9110,9100,1276
20250217,125500,5982567840,9100,9110,9110,9100,1345
20250217,125400,5970324260,9110,9140,9140,9110,2670
20250217,125300,5945977900,9140,9140,9140,9130,767
20250217,125200,5938973790,9140,9140,9140,9140,79
20250217,125100,5938251730,9140,9130,9140,9130,1298
20250217,125000,5926388230,9130,9130,9130,9130,40
20250217,124900,5926023030,9130,9140,9140,9130,432
20250217,124800,5922075980,9140,9140,9140,9140,55
20250217,124700,5921573280,9140,9140,9140,9130,114
20250217,124600,5920531420,9140,9130,9140,9130,1209
20250217,124500,5909489200,9130,9130,9130,9120,536
20250217,124400,5904595780,9130,9140,9150,9130,413
20250217,124300,5900820490,9140,9140,9140,9140,0
20250217,124200,5900820490,9140,9140,9140,9140,388
20250217,124100,5897274170,9140,9140,9140,9140,553
20250217,124000,5892219750,9140,9140,9140,9140,70
20250217,123900,5891579950,9150,9140,9150,9140,113
20250217,123800,5890547110,9140,9140,9140,9130,176
20250217,123700,5888939570,9130,9140,9140,9130,299
20250217,123600,5886208880,9140,9140,9140,9140,130
20250217,123500,5885020680,9130,9130,9130,9130,0
20250217,123400,5885020680,9130,9140,9140,9130,257
20250217,123300,5882672800,9130,9140,9140,9130,194
20250217,123200,5880900740,9140,9130,9140,9130,448
20250217,123100,5876807120,9130,9130,9130,9130,55
20250217,123000,5876304970,9140,9130,9140,9130,438
20250217,122900,5872305590,9120,9120,9130,9120,729
20250217,122800,5865656810,9120,9110,9120,9110,57
20250217,122700,5865137520,9110,9120,9120,9110,1310
20250217,122600,5853198020,9120,9120,9120,9110,601
20250217,122500,5847720650,9110,9120,9120,9110,18
20250217,122400,5847556660,9120,9110,9120,9110,6
20250217,122300,5847501990,9110,9100,9110,9100,518
20250217,122200,5842784420,9100,9110,9110,9100,169
20250217,122100,5841245520,9090,9100,9110,9090,1522
20250217,122000,5827400200,9090,9100,9110,9090,1310
20250217,121900,5815481840,9100,9100,9100,9090,276
20250217,121800,5812972600,9110,9100,9110,9100,2303
20250217,121700,5792015160,9090,9090,9100,9090,303
20250217,121600,5789258190,9090,9100,9100,9090,51
20250217,121500,5788794550,9090,9090,9090,9090,11
20250217,121400,5788694560,9090,9100,9110,9090,558
20250217,121300,5783618950,9100,9100,9100,9100,34
20250217,121200,5783309550,9100,9100,9100,9100,60
20250217,121100,5782763550,9090,9100,9110,9090,568
20250217,121000,5777590740,9100,9100,9100,9100,470
20250217,120900,5773313740,9110,9110,9110,9100,125
20250217,120800,5772175090,9110,9090,9110,9090,38
20250217,120700,5771829530,9090,9090,9100,9090,121
20250217,120600,5770729100,9090,9090,9090,9090,170
20250217,120500,5769183800,9090,9090,9090,9090,2
20250217,120400,5769165620,9100,9100,9100,9100,176
20250217,120300,5767564020,9100,9090,9120,9090,822
20250217,120200,5760081010,9090,9090,9090,9080,643
20250217,120100,5754237880,9090,9090,9090,9090,389
20250217,120000,5750701870,9090,9100,9100,9090,433
20250217,115900,5746761580,9100,9110,9110,9100,534
20250217,115800,5741901630,9110,9100,9110,9100,114
20250217,115700,5740863530,9100,9090,9110,9090,212
20250217,115600,5738934380,9100,9090,9100,9050,13813
20250217,115500,5613615740,9090,9120,9120,9090,4373
20250217,115400,5573834730,9110,9110,9110,9110,189
20250217,115300,5572112940,9110,9110,9120,9100,1354
20250217,115200,5559778650,9100,9110,9110,9100,567
20250217,115100,5554614150,9110,9120,9120,9110,376
20250217,115000,5551187790,9110,9120,9120,9110,318
20250217,114900,5548290440,9120,9120,9120,9120,243
20250217,114800,5546074280,9120,9120,9120,9120,100
20250217,114700,5545162280,9120,9110,9120,9110,1136
20250217,114600,5534810550,9100,9110,9110,9100,717
20250217,114500,5528285830,9110,9110,9110,9100,350
20250217,114400,5525100660,9110,9110,9110,9110,135
20250217,114300,5523870810,9120,9120,9120,9120,20
20250217,114200,5523688410,9100,9100,9120,9100,874
20250217,114100,5515733790,9110,9100,9110,9100,876
20250217,114000,5507759800,9110,9120,9120,9100,416
20250217,113900,5503971290,9130,9130,9130,9100,4705
20250217,113800,5461126740,9130,9130,9130,9110,1019
20250217,113700,5451841010,9130,9120,9130,9110,285
20250217,113600,5449241740,9100,9110,9120,9100,2411
20250217,113500,5427297120,9110,9110,9110,9110,38
20250217,113400,5426950940,9110,9120,9130,9110,3432
20250217,113300,5395682120,9120,9130,9130,9120,1381
20250217,113200,5383085400,9130,9130,9140,9130,886
20250217,113100,5374995620,9130,9120,9130,9120,390
20250217,113000,5371435910,9120,9110,9120,9110,768
20250217,112900,5364431790,9110,9120,9120,9110,1239
20250217,112800,5353140530,9120,9120,9120,9120,189
20250217,112700,5351416850,9120,9120,9120,9120,574
20250217,112600,5346181970,9110,9100,9120,9100,507
20250217,112500,5341563730,9110,9110,9120,9100,2277
20250217,112400,5320816050,9100,9110,9110,9100,1404
20250217,112300,5308027570,9110,9120,9120,9110,1101
20250217,112200,5297988450,9130,9130,9140,9120,1921
20250217,112100,5280464220,9130,9130,9140,9130,1984
20250217,112000,5262350290,9140,9140,9140,9140,959
20250217,111900,5253585030,9140,9130,9140,9130,566
20250217,111800,5248417330,9120,9100,9130,9090,1537
20250217,111700,5234426050,9120,9110,9120,9090,8122
20250217,111600,5160518300,9120,9110,9130,9110,5265
20250217,111500,5112538590,9110,9120,9120,9110,1731
20250217,111400,5096767090,9120,9140,9140,9120,5878
20250217,111300,5043121580,9140,9150,9150,9140,1403
20250217,111200,5030298150,9160,9150,9160,9140,1030
20250217,111100,5020877160,9150,9160,9160,9150,1198
20250217,111000,5009912290,9150,9150,9160,9140,2418
20250217,110900,4987803360,9150,9150,9160,9150,2542
20250217,110800,4964543910,9160,9150,9160,9150,2432
20250217,110700,4942291010,9160,9170,9170,9160,1486
20250217,110600,4928678670,9170,9170,9180,9170,643
20250217,110500,4922779190,9170,9180,9180,9160,290
20250217,110400,4920121860,9180,9170,9180,9160,1968
20250217,110300,4902078820,9170,9170,9180,9170,795
20250217,110200,4894787270,9170,9170,9170,9170,927
20250217,110100,4886286680,9170,9170,9170,9160,1201
20250217,110000,4875277510,9170,9180,9180,9160,414
20250217,105900,4871481700,9160,9160,9170,9150,680
20250217,105800,4865252880,9160,9160,9160,9150,2280
20250217,105700,4844371080,9150,9190,9190,9150,2375
20250217,105600,4822618680,9190,9200,9200,9160,8072
20250217,105500,4748590890,9190,9190,9200,9180,1243
20250217,105400,4737168020,9190,9180,9200,9180,1280
20250217,105300,4725407340,9190,9190,9200,9170,2164
20250217,105200,4705546330,9200,9220,9220,9170,9270
20250217,105100,4620332790,9220,9240,9240,9200,6994
20250217,105000,4555850130,9230,9230,9240,9220,7927
20250217,104900,4482644610,9230,9190,9230,9180,6476
20250217,104800,4422970170,9210,9220,9220,9190,9937
20250217,104700,4331510630,9220,9220,9220,9210,4101
20250217,104600,4293722570,9210,9200,9220,9190,3081
20250217,104500,4265344750,9200,9180,9200,9170,1101
20250217,104400,4255226680,9170,9180,9200,9170,3380
20250217,104300,4224195010,9190,9180,9210,9170,7122
20250217,104200,4158771740,9210,9220,9230,9180,22963
20250217,104100,3947536600,9220,9220,9230,9200,6462
20250217,104000,3887953130,9200,9200,9220,9190,5123
20250217,103900,3840796210,9200,9210,9210,9190,5846
20250217,103800,3787000030,9200,9190,9220,9180,11980
20250217,103700,3676692170,9200,9200,9210,9180,5633
20250217,103600,3624899290,9200,9190,9210,9170,10580
20250217,103500,3527647750,9180,9200,9200,9170,2279
20250217,103400,3506705330,9200,9180,9210,9170,7709
20250217,103300,3435846600,9190,9190,9200,9170,6147
20250217,103200,3379377200,9190,9170,9200,9160,5305
20250217,103100,3330674060,9160,9150,9170,9140,5928
20250217,103000,3276413640,9160,9150,9160,9150,1653
20250217,102900,3261285390,9150,9160,9160,9150,258
20250217,102800,3258924600,9160,9150,9160,9150,618
20250217,102700,3253266590,9150,9160,9160,9150,440
20250217,102600,3249240030,9160,9150,9160,9150,486
20250217,102500,3244788280,9150,9170,9180,9150,2506
20250217,102400,3221837670,9180,9180,9180,9170,846
20250217,102300,3214077930,9180,9170,9180,9170,136
20250217,102200,3212830090,9170,9150,9180,9150,3550
20250217,102100,3180332910,9150,9150,9150,9140,1974
20250217,102000,3162288350,9140,9150,9150,9140,3407
20250217,101900,3131137640,9150,9180,9180,9150,4992
20250217,101800,3085419460,9180,9180,9180,9160,3415
20250217,101700,3054123840,9190,9180,9190,9170,2138
20250217,101600,3034500290,9180,9220,9230,9180,2903
20250217,101500,3007762930,9230,9210,9230,9210,3308
20250217,101400,2977284620,9210,9180,9210,9180,937
20250217,101300,2968665620,9180,9180,9180,9170,2251
20250217,101200,2948008720,9180,9190,9200,9180,2458
20250217,101100,2925411780,9200,9210,9210,9190,3487
20250217,101000,2893336310,9210,9200,9210,9190,1671
20250217,100900,2877955450,9200,9210,9210,9200,2758
20250217,100800,2852573390,9210,9230,9240,9200,8988
20250217,100700,2769676370,9230,9180,9240,9150,21794
20250217,100600,2568992250,9160,9130,9190,9120,14607
20250217,100500,2435246040,9140,9140,9140,9130,913
20250217,100400,2426908440,9140,9130,9140,9130,855
20250217,100300,2419101290,9130,9120,9130,9110,1696
20250217,100200,2403633010,9130,9150,9150,9120,3237
20250217,100100,2374068660,9150,9140,9150,9140,3686
20250217,100000,2340351780,9150,9150,9150,9140,1761
20250217,095900,2324249240,9140,9140,9150,9140,3312
20250217,095800,2293977450,9140,9140,9140,9130,868
20250217,095700,2286044930,9140,9130,9150,9120,2296
20250217,095600,2265064910,9130,9140,9150,9130,8366
20250217,095500,2188585310,9140,9140,9150,9130,1759
20250217,095400,2172501260,9130,9130,9130,9130,1124
20250217,095300,2162239140,9140,9140,9150,9130,3379
20250217,095200,2131365900,9150,9150,9160,9130,2413
20250217,095100,2109302750,9150,9140,9160,9130,4267
20250217,095000,2070274530,9140,9160,9160,9140,2832
20250217,094900,2044356070,9150,9150,9160,9140,2350
20250217,094800,2022853890,9140,9150,9170,9090,8830
20250217,094700,1942279070,9150,9110,9160,9110,12433
20250217,094600,1828663600,9110,9110,9110,9100,2779
20250217,094500,1803374100,9100,9100,9110,9090,2525
20250217,094400,1780406490,9100,9110,9110,9100,1085
20250217,094300,1770523430,9110,9110,9120,9100,2711
20250217,094200,1745827080,9120,9110,9120,9100,3647
20250217,094100,1712609330,9100,9100,9120,9100,3066
20250217,094000,1684681010,9100,9100,9100,9100,819
20250217,093900,1677228110,9100,9100,9110,9100,809
20250217,093800,1669863360,9100,9100,9110,9100,3042
20250217,093700,1642172520,9100,9060,9100,9030,4523
20250217,093600,1601172510,9060,9040,9060,9030,2612
20250217,093500,1577550320,9040,9030,9050,9020,2034
20250217,093400,1559182950,9050,9030,9050,9020,2249
20250217,093300,1538876960,9030,9030,9030,9010,4500
20250217,093200,1498305930,9030,9010,9030,9000,2237
20250217,093100,1478156830,9000,9000,9010,9000,2407
20250217,093000,1456485570,9000,9010,9010,9000,2696
20250217,092900,1432218490,9010,9010,9010,9000,1868
20250217,092800,1415393410,9000,9010,9020,9000,1433
20250217,092700,1402489280,9010,9010,9010,9010,979
20250217,092600,1393668490,9010,9010,9020,9010,2901
20250217,092500,1367529750,9020,9010,9020,9010,1166
20250217,092400,1357018310,9010,9020,9030,9010,1902
20250217,092300,1339873310,9020,9030,9030,9010,4060
20250217,092200,1303249130,9030,9070,9070,9030,3928
20250217,092100,1267701570,9060,9080,9080,9060,1746
20250217,092000,1251872380,9080,9080,9090,9070,1113
20250217,091900,1241773770,9090,9060,9090,9060,1505
20250217,091800,1228121180,9060,9050,9060,9050,1090
20250217,091700,1218245790,9050,9050,9060,9050,1522
20250217,091600,1204464260,9050,9060,9060,9050,2132
20250217,091500,1185155370,9060,9030,9060,9010,4397
20250217,091400,1145369420,9050,9020,9070,9020,1692
20250217,091300,1130079250,9020,9010,9050,9010,4767
20250217,091200,1087045210,9010,9010,9030,9010,2592
20250217,091100,1063686660,9010,9010,9030,9000,11303
20250217,091000,961862250,9020,9070,9070,9020,7083
20250217,090900,897892710,9080,9090,9100,9070,1610
20250217,090800,883276870,9080,9130,9130,9040,9292
20250217,090700,798908500,9130,9160,9160,9100,4162
20250217,090600,760908670,9160,9050,9190,9040,17328
20250217,090500,602472810,9050,9060,9060,9050,4483
20250217,090400,561876610,9070,9060,9090,9060,6149
20250217,090300,506119730,9060,8960,9080,8960,13459
20250217,090200,384619140,8960,8940,8960,8920,9306
20250217,090100,301440680,8920,8910,8950,8900,14699
20250217,090000,170279250,8910,8950,8960,8910,17616