stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,212700,5198673260,9170,9170,9170,9170,9728
20250218,212600,5198673260,9170,9170,9170,9170,0
20250218,212500,5198673260,9170,9170,9170,9170,0
20250218,212400,5198673260,9170,9170,9170,9170,0
20250218,212300,5198673260,9170,9170,9170,9170,0
20250218,212200,5198673260,9170,9170,9170,9170,0
20250218,212100,5198673260,9170,9170,9170,9170,0
20250218,212000,5198673260,9170,9170,9170,9170,0
20250218,211900,5198673260,9170,9170,9170,9170,0
20250218,211800,5198673260,9170,9170,9170,9170,0
20250218,211700,5198673260,9170,9170,9170,9170,0
20250218,211600,5198673260,9170,9170,9170,9170,0
20250218,211500,5198673260,9170,9170,9170,9170,0
20250218,211400,5198673260,9170,9170,9170,9170,0
20250218,211300,5198673260,9170,9170,9170,9170,0
20250218,211200,5198673260,9170,9170,9170,9170,0
20250218,211100,5198673260,9170,9170,9170,9170,0
20250218,211000,5198673260,9170,9170,9170,9170,0
20250218,210900,5198673260,9170,9170,9170,9170,0
20250218,210800,5198673260,9170,9170,9170,9170,0
20250218,210700,5198673260,9170,9170,9170,9170,0
20250218,210600,5198673260,9170,9170,9170,9170,0
20250218,210500,5198673260,9170,9170,9170,9170,0
20250218,210400,5198673260,9170,9170,9170,9170,0
20250218,210300,5198673260,9170,9170,9170,9170,0
20250218,210200,5198673260,9170,9170,9170,9170,0
20250218,210100,5198673260,9170,9170,9170,9170,0
20250218,210000,5198673260,9170,9170,9170,9170,0
20250218,205900,5198673260,9170,9170,9170,9170,0
20250218,205800,5198673260,9170,9170,9170,9170,0
20250218,205700,5198673260,9170,9170,9170,9170,9728
20250218,205600,5198673260,9170,9170,9170,9170,0
20250218,205500,5198673260,9170,9170,9170,9170,0
20250218,205400,5198673260,9170,9170,9170,9170,0
20250218,205300,5198673260,9170,9170,9170,9170,0
20250218,205200,5198673260,9170,9170,9170,9170,0
20250218,205100,5198673260,9170,9170,9170,9170,0
20250218,205000,5198673260,9170,9170,9170,9170,0
20250218,204900,5198673260,9170,9170,9170,9170,0
20250218,204800,5198673260,9170,9170,9170,9170,0
20250218,204700,5198673260,9170,9170,9170,9170,0
20250218,204600,5198673260,9170,9170,9170,9170,0
20250218,204500,5198673260,9170,9170,9170,9170,0
20250218,204400,5198673260,9170,9170,9170,9170,0
20250218,204300,5198673260,9170,9170,9170,9170,0
20250218,204200,5198673260,9170,9170,9170,9170,0
20250218,204100,5198673260,9170,9170,9170,9170,0
20250218,204000,5198673260,9170,9170,9170,9170,0
20250218,203900,5198673260,9170,9170,9170,9170,0
20250218,203800,5198673260,9170,9170,9170,9170,0
20250218,203700,5198673260,9170,9170,9170,9170,0
20250218,203600,5198673260,9170,9170,9170,9170,0
20250218,203500,5198673260,9170,9170,9170,9170,0
20250218,203400,5198673260,9170,9170,9170,9170,0
20250218,203300,5198673260,9170,9170,9170,9170,0
20250218,203200,5198673260,9170,9170,9170,9170,0
20250218,203100,5198673260,9170,9170,9170,9170,0
20250218,203000,5198673260,9170,9170,9170,9170,0
20250218,202900,5198673260,9170,9170,9170,9170,0
20250218,202800,5198673260,9170,9170,9170,9170,0
20250218,202700,5198673260,9170,9170,9170,9170,9728
20250218,202600,5198673260,9170,9170,9170,9170,0
20250218,202500,5198673260,9170,9170,9170,9170,0
20250218,202400,5198673260,9170,9170,9170,9170,0
20250218,202300,5198673260,9170,9170,9170,9170,0
20250218,202200,5198673260,9170,9170,9170,9170,0
20250218,202100,5198673260,9170,9170,9170,9170,0
20250218,202000,5198673260,9170,9170,9170,9170,0
20250218,201900,5198673260,9170,9170,9170,9170,0
20250218,201800,5198673260,9170,9170,9170,9170,0
20250218,201700,5198673260,9170,9170,9170,9170,0
20250218,201600,5198673260,9170,9170,9170,9170,0
20250218,201500,5198673260,9170,9170,9170,9170,0
20250218,201400,5198673260,9170,9170,9170,9170,0
20250218,201300,5198673260,9170,9170,9170,9170,0
20250218,201200,5198673260,9170,9170,9170,9170,0
20250218,201100,5198673260,9170,9170,9170,9170,0
20250218,201000,5198673260,9170,9170,9170,9170,0
20250218,200900,5198673260,9170,9170,9170,9170,0
20250218,200800,5198673260,9170,9170,9170,9170,0
20250218,200700,5198673260,9170,9170,9170,9170,0
20250218,200600,5198673260,9170,9170,9170,9170,0
20250218,200500,5198673260,9170,9170,9170,9170,0
20250218,200400,5198673260,9170,9170,9170,9170,0
20250218,200300,5198673260,9170,9170,9170,9170,0
20250218,200200,5198673260,9170,9170,9170,9170,0
20250218,200100,5198673260,9170,9170,9170,9170,0
20250218,200000,5198673260,9170,9170,9170,9170,0
20250218,195900,5198673260,9170,9170,9170,9170,0
20250218,195800,5198673260,9170,9170,9170,9170,0
20250218,195700,5198673260,9170,9170,9170,9170,9728
20250218,195600,5198673260,9170,9170,9170,9170,0
20250218,195500,5198673260,9170,9170,9170,9170,0
20250218,195400,5198673260,9170,9170,9170,9170,0
20250218,195300,5198673260,9170,9170,9170,9170,0
20250218,195200,5198673260,9170,9170,9170,9170,0
20250218,195100,5198673260,9170,9170,9170,9170,0
20250218,195000,5198673260,9170,9170,9170,9170,0
20250218,194900,5198673260,9170,9170,9170,9170,0
20250218,194800,5198673260,9170,9170,9170,9170,0
20250218,194700,5198673260,9170,9170,9170,9170,0
20250218,194600,5198673260,9170,9170,9170,9170,0
20250218,194500,5198673260,9170,9170,9170,9170,0
20250218,194400,5198673260,9170,9170,9170,9170,0
20250218,194300,5198673260,9170,9170,9170,9170,0
20250218,194200,5198673260,9170,9170,9170,9170,0
20250218,194100,5198673260,9170,9170,9170,9170,0
20250218,194000,5198673260,9170,9170,9170,9170,0
20250218,193900,5198673260,9170,9170,9170,9170,0
20250218,193800,5198673260,9170,9170,9170,9170,0
20250218,193700,5198673260,9170,9170,9170,9170,0
20250218,193600,5198673260,9170,9170,9170,9170,0
20250218,193500,5198673260,9170,9170,9170,9170,0
20250218,193400,5198673260,9170,9170,9170,9170,0
20250218,193300,5198673260,9170,9170,9170,9170,0
20250218,193200,5198673260,9170,9170,9170,9170,0
20250218,193100,5198673260,9170,9170,9170,9170,0
20250218,193000,5198673260,9170,9170,9170,9170,0
20250218,192900,5198673260,9170,9170,9170,9170,0
20250218,192800,5198673260,9170,9170,9170,9170,0
20250218,192700,5198673260,9170,9170,9170,9170,9728
20250218,192600,5198673260,9170,9170,9170,9170,0
20250218,192500,5198673260,9170,9170,9170,9170,0
20250218,192400,5198673260,9170,9170,9170,9170,0
20250218,192300,5198673260,9170,9170,9170,9170,0
20250218,192200,5198673260,9170,9170,9170,9170,0
20250218,192100,5198673260,9170,9170,9170,9170,0
20250218,192000,5198673260,9170,9170,9170,9170,0
20250218,191900,5198673260,9170,9170,9170,9170,0
20250218,191800,5198673260,9170,9170,9170,9170,0
20250218,191700,5198673260,9170,9170,9170,9170,0
20250218,191600,5198673260,9170,9170,9170,9170,0
20250218,191500,5198673260,9170,9170,9170,9170,0
20250218,191400,5198673260,9170,9170,9170,9170,0
20250218,191300,5198673260,9170,9170,9170,9170,0
20250218,191200,5198673260,9170,9170,9170,9170,0
20250218,191100,5198673260,9170,9170,9170,9170,0
20250218,191000,5198673260,9170,9170,9170,9170,0
20250218,190900,5198673260,9170,9170,9170,9170,0
20250218,190800,5198673260,9170,9170,9170,9170,0
20250218,190700,5198673260,9170,9170,9170,9170,0
20250218,190600,5198673260,9170,9170,9170,9170,0
20250218,190500,5198673260,9170,9170,9170,9170,0
20250218,190400,5198673260,9170,9170,9170,9170,0
20250218,190300,5198673260,9170,9170,9170,9170,0
20250218,190200,5198673260,9170,9170,9170,9170,0
20250218,190100,5198673260,9170,9170,9170,9170,0
20250218,190000,5198673260,9170,9170,9170,9170,0
20250218,185900,5198673260,9170,9170,9170,9170,0
20250218,185800,5198673260,9170,9170,9170,9170,0
20250218,185700,5198673260,9170,9170,9170,9170,9728
20250218,185600,5198673260,9170,9170,9170,9170,0
20250218,185500,5198673260,9170,9170,9170,9170,0
20250218,185400,5198673260,9170,9170,9170,9170,0
20250218,185300,5198673260,9170,9170,9170,9170,0
20250218,185200,5198673260,9170,9170,9170,9170,0
20250218,185100,5198673260,9170,9170,9170,9170,0
20250218,185000,5198673260,9170,9170,9170,9170,0
20250218,184900,5198673260,9170,9170,9170,9170,0
20250218,184800,5198673260,9170,9170,9170,9170,0
20250218,184700,5198673260,9170,9170,9170,9170,0
20250218,184600,5198673260,9170,9170,9170,9170,0
20250218,184500,5198673260,9170,9170,9170,9170,0
20250218,184400,5198673260,9170,9170,9170,9170,0
20250218,184300,5198673260,9170,9170,9170,9170,0
20250218,184200,5198673260,9170,9170,9170,9170,0
20250218,184100,5198673260,9170,9170,9170,9170,0
20250218,184000,5198673260,9170,9170,9170,9170,0
20250218,183900,5198673260,9170,9170,9170,9170,0
20250218,183800,5198673260,9170,9170,9170,9170,0
20250218,183700,5198673260,9170,9170,9170,9170,0
20250218,183600,5198673260,9170,9170,9170,9170,0
20250218,183500,5198673260,9170,9170,9170,9170,0
20250218,183400,5198673260,9170,9170,9170,9170,0
20250218,183300,5198673260,9170,9170,9170,9170,0
20250218,183200,5198673260,9170,9170,9170,9170,0
20250218,183100,5198673260,9170,9170,9170,9170,0
20250218,183000,5198673260,9170,9170,9170,9170,0
20250218,182900,5198673260,9170,9170,9170,9170,0
20250218,182800,5198673260,9170,9170,9170,9170,0
20250218,182700,5198673260,9170,9170,9170,9170,9728
20250218,182600,5198673260,9170,9170,9170,9170,0
20250218,182500,5198673260,9170,9170,9170,9170,0
20250218,182400,5198673260,9170,9170,9170,9170,0
20250218,182300,5198673260,9170,9170,9170,9170,0
20250218,182200,5198673260,9170,9170,9170,9170,0
20250218,182100,5198673260,9170,9170,9170,9170,0
20250218,182000,5198673260,9170,9170,9170,9170,0
20250218,181900,5198673260,9170,9170,9170,9170,0
20250218,181800,5198673260,9170,9170,9170,9170,0
20250218,181700,5198673260,9170,9170,9170,9170,0
20250218,181600,5198673260,9170,9170,9170,9170,0
20250218,181500,5198673260,9170,9170,9170,9170,0
20250218,181400,5198673260,9170,9170,9170,9170,0
20250218,181300,5198673260,9170,9170,9170,9170,0
20250218,181200,5198673260,9170,9170,9170,9170,0
20250218,181100,5198673260,9170,9170,9170,9170,0
20250218,181000,5198673260,9170,9170,9170,9170,0
20250218,180900,5198673260,9170,9170,9170,9170,0
20250218,180800,5198673260,9170,9170,9170,9170,0
20250218,180700,5198673260,9170,9170,9170,9170,0
20250218,180600,5198673260,9170,9170,9170,9170,0
20250218,180500,5198673260,9170,9170,9170,9170,0
20250218,180400,5198673260,9170,9170,9170,9170,0
20250218,180300,5198673260,9170,9170,9170,9170,0
20250218,180200,5198673260,9170,9170,9170,9170,0
20250218,180100,5198673260,9170,9170,9170,9170,0
20250218,180000,5198673260,9170,9170,9170,9170,0
20250218,175900,5198673260,9170,9170,9170,9170,0
20250218,175800,5198673260,9170,9170,9170,9170,0
20250218,175700,5198673260,9170,9170,9170,9170,9728
20250218,175600,5198673260,9170,9170,9170,9170,0
20250218,175500,5198673260,9170,9170,9170,9170,0
20250218,175400,5198673260,9170,9170,9170,9170,0
20250218,175300,5198673260,9170,9170,9170,9170,0
20250218,175200,5198673260,9170,9170,9170,9170,0
20250218,175100,5198673260,9170,9170,9170,9170,0
20250218,175000,5198673260,9170,9170,9170,9170,0
20250218,174900,5198673260,9170,9170,9170,9170,0
20250218,174800,5198673260,9170,9170,9170,9170,0
20250218,174700,5198673260,9170,9170,9170,9170,0
20250218,174600,5198673260,9170,9170,9170,9170,0
20250218,174500,5198673260,9170,9170,9170,9170,0
20250218,174400,5198673260,9170,9170,9170,9170,0
20250218,174300,5198673260,9170,9170,9170,9170,0
20250218,174200,5198673260,9170,9170,9170,9170,0
20250218,174100,5198673260,9170,9170,9170,9170,0
20250218,174000,5198673260,9170,9170,9170,9170,0
20250218,173900,5198673260,9170,9170,9170,9170,0
20250218,173800,5198673260,9170,9170,9170,9170,0
20250218,173700,5198673260,9170,9170,9170,9170,0
20250218,173600,5198673260,9170,9170,9170,9170,0
20250218,173500,5198673260,9170,9170,9170,9170,0
20250218,173400,5198673260,9170,9170,9170,9170,0
20250218,173300,5198673260,9170,9170,9170,9170,0
20250218,173200,5198673260,9170,9170,9170,9170,0
20250218,173100,5198673260,9170,9170,9170,9170,0
20250218,173000,5198673260,9170,9170,9170,9170,0
20250218,172900,5198673260,9170,9170,9170,9170,0
20250218,172800,5198673260,9170,9170,9170,9170,0
20250218,172700,5198673260,9170,9170,9170,9170,9728
20250218,172600,5198673260,9170,9170,9170,9170,0
20250218,172500,5198673260,9170,9170,9170,9170,0
20250218,172400,5198673260,9170,9170,9170,9170,0
20250218,172300,5198673260,9170,9170,9170,9170,0
20250218,172200,5198673260,9170,9170,9170,9170,0
20250218,172100,5198673260,9170,9170,9170,9170,0
20250218,172000,5198673260,9170,9170,9170,9170,0
20250218,171900,5198673260,9170,9170,9170,9170,0
20250218,171800,5198673260,9170,9170,9170,9170,0
20250218,171700,5198673260,9170,9170,9170,9170,0
20250218,171600,5198673260,9170,9170,9170,9170,0
20250218,171500,5198673260,9170,9170,9170,9170,0
20250218,171400,5198673260,9170,9170,9170,9170,0
20250218,171300,5198673260,9170,9170,9170,9170,0
20250218,171200,5198673260,9170,9170,9170,9170,0
20250218,171100,5198673260,9170,9170,9170,9170,0
20250218,171000,5198673260,9170,9170,9170,9170,0
20250218,170900,5198673260,9170,9170,9170,9170,0
20250218,170800,5198673260,9170,9170,9170,9170,0
20250218,170700,5198673260,9170,9170,9170,9170,0
20250218,170600,5198673260,9170,9170,9170,9170,0
20250218,170500,5198673260,9170,9170,9170,9170,0
20250218,170400,5198673260,9170,9170,9170,9170,0
20250218,170300,5198673260,9170,9170,9170,9170,0
20250218,170200,5198673260,9170,9170,9170,9170,0
20250218,170100,5198673260,9170,9170,9170,9170,0
20250218,170000,5198673260,9170,9170,9170,9170,0
20250218,165900,5198673260,9170,9170,9170,9170,0
20250218,165800,5198673260,9170,9170,9170,9170,0
20250218,165700,5198673260,9170,9170,9170,9170,9728
20250218,165600,5198673260,9170,9170,9170,9170,0
20250218,165500,5198673260,9170,9170,9170,9170,0
20250218,165400,5198673260,9170,9170,9170,9170,0
20250218,165300,5198673260,9170,9170,9170,9170,0
20250218,165200,5198673260,9170,9170,9170,9170,0
20250218,165100,5198673260,9170,9170,9170,9170,0
20250218,165000,5198673260,9170,9170,9170,9170,0
20250218,164900,5198673260,9170,9170,9170,9170,0
20250218,164800,5198673260,9170,9170,9170,9170,0
20250218,164700,5198673260,9170,9170,9170,9170,0
20250218,164600,5198673260,9170,9170,9170,9170,0
20250218,164500,5198673260,9170,9170,9170,9170,0
20250218,164400,5198673260,9170,9170,9170,9170,0
20250218,164300,5198673260,9170,9170,9170,9170,0
20250218,164200,5198673260,9170,9170,9170,9170,0
20250218,164100,5198673260,9170,9170,9170,9170,0
20250218,164000,5198673260,9170,9170,9170,9170,0
20250218,163900,5198673260,9170,9170,9170,9170,0
20250218,163800,5198673260,9170,9170,9170,9170,0
20250218,163700,5198673260,9170,9170,9170,9170,0
20250218,163600,5198673260,9170,9170,9170,9170,0
20250218,163500,5198673260,9170,9170,9170,9170,0
20250218,163400,5198673260,9170,9170,9170,9170,0
20250218,163300,5198673260,9170,9170,9170,9170,0
20250218,163200,5198673260,9170,9170,9170,9170,0
20250218,163100,5198673260,9170,9170,9170,9170,0
20250218,163000,5198673260,9170,9170,9170,9170,0
20250218,162900,5198673260,9170,9170,9170,9170,0
20250218,162800,5198673260,9170,9170,9170,9170,0
20250218,162700,5198673260,9170,9170,9170,9170,9728
20250218,162600,5198673260,9170,9170,9170,9170,0
20250218,162500,5198673260,9170,9170,9170,9170,0
20250218,162400,5198673260,9170,9170,9170,9170,0
20250218,162300,5198673260,9170,9170,9170,9170,0
20250218,162200,5198673260,9170,9170,9170,9170,0
20250218,162100,5198673260,9170,9170,9170,9170,0
20250218,162000,5198673260,9170,9170,9170,9170,0
20250218,161900,5198673260,9170,9170,9170,9170,0
20250218,161800,5198673260,9170,9170,9170,9170,0
20250218,161700,5198673260,9170,9170,9170,9170,0
20250218,161600,5198673260,9170,9170,9170,9170,0
20250218,161500,5198673260,9170,9170,9170,9170,0
20250218,161400,5198673260,9170,9170,9170,9170,0
20250218,161300,5198673260,9170,9170,9170,9170,0
20250218,161200,5198673260,9170,9170,9170,9170,0
20250218,161100,5198673260,9170,9170,9170,9170,0
20250218,161000,5198673260,9170,9170,9170,9170,0
20250218,160900,5198673260,9170,9170,9170,9170,0
20250218,160800,5198673260,9170,9170,9170,9170,0
20250218,160700,5198673260,9170,9170,9170,9170,0
20250218,160600,5198673260,9170,9170,9170,9170,0
20250218,160500,5198673260,9170,9170,9170,9170,0
20250218,160400,5198673260,9170,9170,9170,9170,0
20250218,160300,5198673260,9170,9170,9170,9170,0
20250218,160200,5198673260,9170,9170,9170,9170,0
20250218,160100,5198673260,9170,9170,9170,9170,0
20250218,160000,5198673260,9170,9170,9170,9170,0
20250218,155900,5198673260,9170,9170,9170,9170,0
20250218,155800,5198673260,9170,9170,9170,9170,0
20250218,155700,5198673260,9170,9170,9170,9170,9728
20250218,155600,5198673260,9170,9170,9170,9170,0
20250218,155500,5198673260,9170,9170,9170,9170,0
20250218,155400,5198673260,9170,9170,9170,9170,0
20250218,155300,5198673260,9170,9170,9170,9170,0
20250218,155200,5198673260,9170,9170,9170,9170,0
20250218,155100,5198673260,9170,9170,9170,9170,0
20250218,155000,5198673260,9170,9170,9170,9170,0
20250218,154900,5198673260,9170,9170,9170,9170,0
20250218,154800,5198673260,9170,9170,9170,9170,0
20250218,154700,5198673260,9170,9170,9170,9170,0
20250218,154600,5198673260,9170,9170,9170,9170,0
20250218,154500,5198673260,9170,9170,9170,9170,0
20250218,154400,5198673260,9170,9170,9170,9170,0
20250218,154300,5198673260,9170,9170,9170,9170,0
20250218,154200,5198673260,9170,9170,9170,9170,0
20250218,154100,5198673260,9170,9170,9170,9170,0
20250218,154000,5198673260,9170,9170,9170,9170,0
20250218,153900,5198673260,9170,9170,9170,9170,0
20250218,153800,5198673260,9170,9170,9170,9170,0
20250218,153700,5198673260,9170,9170,9170,9170,0
20250218,153600,5198673260,9170,9170,9170,9170,0
20250218,153500,5198673260,9170,9170,9170,9170,0
20250218,153400,5198673260,9170,9170,9170,9170,0
20250218,153300,5198673260,9170,9170,9170,9170,0
20250218,153200,5198673260,9170,9170,9170,9170,0
20250218,153100,5198673260,9170,9170,9170,9170,0
20250218,153000,5198673260,9170,9170,9170,9170,9728
20250218,152900,5109467500,9150,9150,9150,9150,0
20250218,152800,5109467500,9150,9150,9150,9150,0
20250218,152700,5109467500,9150,9150,9150,9150,0
20250218,152600,5109467500,9150,9150,9150,9150,0
20250218,152500,5109467500,9150,9150,9150,9150,0
20250218,152400,5109467500,9150,9150,9150,9150,0
20250218,152300,5109467500,9150,9150,9150,9150,0
20250218,152200,5109467500,9150,9150,9150,9150,0
20250218,152100,5109467500,9150,9150,9150,9150,0
20250218,152000,5109467500,9150,9150,9150,9150,0
20250218,151900,5109467500,9150,9150,9170,9150,2840
20250218,151800,5083459460,9160,9170,9170,9160,3659
20250218,151700,5049942470,9170,9160,9170,9160,446
20250218,151600,5045854290,9160,9170,9170,9160,3452
20250218,151500,5014216260,9170,9170,9170,9170,966
20250218,151400,5005358040,9170,9180,9180,9160,1741
20250218,151300,4989407670,9160,9180,9180,9160,3548
20250218,151200,4956893480,9170,9180,9180,9170,2540
20250218,151100,4933591670,9180,9170,9180,9170,2183
20250218,151000,4913554380,9170,9180,9180,9170,1559
20250218,150900,4899254170,9180,9170,9180,9160,2012
20250218,150800,4880803610,9170,9170,9170,9170,268
20250218,150700,4878346050,9170,9170,9180,9160,3093
20250218,150600,4849985310,9180,9180,9180,9170,1583
20250218,150500,4835460360,9170,9180,9180,9170,853
20250218,150400,4827635260,9180,9170,9180,9170,252
20250218,150300,4825323530,9170,9180,9180,9170,1435
20250218,150200,4812164570,9180,9180,9180,9170,26
20250218,150100,4811925980,9170,9180,9180,9170,591
20250218,150000,4806506410,9180,9180,9180,9170,403
20250218,145900,4802806980,9170,9180,9180,9170,1112
20250218,145800,4792601460,9180,9180,9190,9170,881
20250218,145700,4784515230,9170,9190,9190,9170,3429
20250218,145600,4753038410,9180,9190,9190,9180,1044
20250218,145500,4743444480,9190,9180,9190,9180,532
20250218,145400,4738558630,9180,9190,9190,9180,904
20250218,145300,4730258900,9190,9190,9200,9180,1270
20250218,145200,4718597170,9200,9190,9200,9190,1759
20250218,145100,4702423370,9190,9190,9190,9190,646
20250218,145000,4696486630,9190,9190,9190,9190,284
20250218,144900,4693876670,9180,9180,9180,9180,530
20250218,144800,4689011270,9180,9170,9200,9170,7197
20250218,144700,4622865070,9180,9180,9180,9170,33
20250218,144600,4622562430,9170,9180,9180,9170,955
20250218,144500,4613802030,9180,9180,9180,9170,532
20250218,144400,4608923470,9180,9180,9190,9170,1852
20250218,144300,4591922200,9180,9180,9180,9170,870
20250218,144200,4583942170,9180,9180,9180,9170,682
20250218,144100,4577688210,9170,9170,9180,9170,3213
20250218,144000,4548202230,9180,9170,9180,9170,1937
20250218,143900,4530439530,9170,9180,9180,9170,1400
20250218,143800,4517588170,9180,9180,9180,9180,614
20250218,143700,4511951650,9180,9180,9190,9180,419
20250218,143600,4508104590,9180,9190,9190,9180,168
20250218,143500,4506562280,9180,9190,9190,9180,445
20250218,143400,4502477110,9190,9180,9190,9180,181
20250218,143300,4500815310,9190,9180,9190,9180,350
20250218,143200,4497602290,9180,9180,9190,9180,1785
20250218,143100,4481215980,9180,9180,9190,9180,946
20250218,143000,4472531200,9190,9180,9190,9180,359
20250218,142900,4469235230,9190,9190,9190,9180,174
20250218,142800,4467637560,9190,9190,9190,9180,184
20250218,142700,4465948200,9180,9180,9190,9180,386
20250218,142600,4462403310,9180,9180,9190,9180,1552
20250218,142500,4448150950,9180,9180,9180,9170,1129
20250218,142400,4437787730,9180,9180,9180,9180,20
20250218,142300,4437604130,9180,9170,9180,9170,1413
20250218,142200,4424645070,9180,9180,9180,9170,460
20250218,142100,4420424870,9180,9180,9180,9180,385
20250218,142000,4416890570,9180,9180,9180,9170,886
20250218,141900,4408759090,9180,9180,9180,9170,1628
20250218,141800,4393816550,9180,9180,9180,9170,702
20250218,141700,4387373170,9180,9170,9180,9170,6
20250218,141600,4387318140,9170,9170,9180,9170,641
20250218,141500,4381440060,9180,9170,9180,9170,880
20250218,141400,4373368080,9170,9170,9170,9170,453
20250218,141300,4369214070,9160,9170,9170,9160,326
20250218,141200,4366225650,9170,9160,9170,9160,550
20250218,141100,4361187540,9170,9160,9170,9160,130
20250218,141000,4359996180,9160,9170,9180,9160,183
20250218,140900,4358317430,9160,9170,9170,9160,1356
20250218,140800,4345891650,9170,9160,9170,9160,123
20250218,140700,4344763800,9170,9170,9170,9170,1
20250218,140600,4344754630,9160,9160,9160,9160,10
20250218,140500,4344663030,9160,9160,9170,9150,684
20250218,140400,4338397600,9170,9160,9170,9150,2379
20250218,140300,4316612890,9170,9160,9170,9160,130
20250218,140200,4315420990,9170,9170,9170,9160,746
20250218,140100,4308585520,9170,9170,9180,9170,773
20250218,140000,4301494030,9180,9160,9180,9160,3471
20250218,135900,4269678100,9160,9150,9160,9150,468
20250218,135800,4265395890,9150,9150,9150,9140,407
20250218,135700,4261672870,9150,9150,9150,9140,461
20250218,135600,4257454730,9150,9140,9150,9140,250
20250218,135500,4255169560,9150,9160,9160,9150,128
20250218,135400,4253998330,9150,9160,9160,9150,567
20250218,135300,4248809940,9150,9160,9160,9150,265
20250218,135200,4246382810,9150,9160,9160,9150,177
20250218,135100,4244762800,9150,9150,9160,9150,402
20250218,135000,4241083720,9160,9160,9160,9160,1
20250218,134900,4241074560,9160,9150,9160,9150,121
20250218,134800,4239967300,9150,9150,9150,9140,2687
20250218,134700,4215394530,9150,9140,9150,9140,913
20250218,134600,4207049280,9150,9150,9150,9150,15
20250218,134500,4206912030,9140,9140,9150,9140,1096
20250218,134400,4196894550,9140,9150,9150,9140,33
20250218,134300,4196592650,9140,9140,9150,9140,704
20250218,134200,4190157080,9140,9150,9150,9140,489
20250218,134100,4185687450,9160,9140,9160,9140,1308
20250218,134000,4173729550,9140,9150,9150,9140,1041
20250218,133900,4164214800,9140,9150,9150,9140,324
20250218,133800,4161251200,9150,9140,9150,9140,317
20250218,133700,4158350720,9140,9140,9150,9140,223
20250218,133600,4156311990,9140,9140,9150,9140,626
20250218,133500,4150590340,9140,9150,9150,9140,1390
20250218,133400,4137877510,9140,9150,9150,9140,1063
20250218,133300,4128155580,9150,9140,9150,9140,259
20250218,133200,4125787260,9140,9140,9150,9140,408
20250218,133100,4122058130,9140,9150,9150,9140,1642
20250218,133000,4107043090,9150,9150,9150,9140,1374
20250218,132900,4094481150,9140,9150,9150,9140,110
20250218,132800,4093475690,9150,9140,9150,9140,77
20250218,132700,4092771150,9140,9140,9150,9140,384
20250218,132600,4089260800,9140,9150,9150,9140,804
20250218,132500,4081910790,9140,9150,9150,9140,578
20250218,132400,4076623080,9150,9150,9150,9150,169
20250218,132300,4075076730,9160,9160,9160,9150,1102
20250218,132200,4064988240,9150,9150,9150,9150,10
20250218,132100,4064896740,9140,9160,9160,9140,50
20250218,132000,4064438780,9160,9140,9160,9140,3983
20250218,131900,4028027480,9160,9160,9160,9140,751
20250218,131800,4021156770,9160,9160,9160,9150,16
20250218,131700,4021010310,9160,9150,9160,9140,785
20250218,131600,4013828160,9170,9160,9170,9160,460
20250218,131500,4009614240,9170,9150,9170,9150,3075
20250218,131400,3981462690,9150,9160,9160,9150,2373
20250218,131300,3959748730,9160,9160,9170,9160,143
20250218,131200,3958438650,9150,9160,9170,9150,613
20250218,131100,3952827130,9160,9160,9160,9160,332
20250218,131000,3949786010,9160,9170,9170,9160,101
20250218,130900,3948860840,9170,9170,9170,9160,2287
20250218,130800,3927911550,9160,9170,9170,9160,42
20250218,130700,3927526820,9170,9180,9180,9170,1860
20250218,130600,3910470220,9180,9180,9180,9170,379
20250218,130500,3906993080,9180,9180,9180,9180,65
20250218,130400,3906396380,9180,9180,9180,9180,752
20250218,130300,3899493020,9180,9170,9180,9170,540
20250218,130200,3894540020,9170,9170,9170,9170,323
20250218,130100,3891578110,9160,9170,9170,9160,707
20250218,130000,3885101570,9160,9170,9170,9160,161
20250218,125900,3883626330,9170,9160,9170,9160,399
20250218,125800,3879971290,9160,9160,9160,9160,44
20250218,125700,3879568250,9180,9170,9180,9160,732
20250218,125600,3872856470,9160,9160,9170,9160,857
20250218,125500,3865006340,9160,9170,9180,9160,164
20250218,125400,3863502230,9180,9180,9180,9170,352
20250218,125300,3860273770,9170,9170,9170,9170,26
20250218,125200,3860035350,9170,9160,9170,9160,363
20250218,125100,3856710240,9160,9160,9170,9160,538
20250218,125000,3851781910,9160,9170,9180,9160,166
20250218,124900,3850261210,9160,9190,9190,9160,5731
20250218,124800,3797737090,9190,9190,9190,9190,9
20250218,124700,3797654380,9190,9180,9190,9170,2008
20250218,124600,3779216460,9180,9180,9180,9180,503
20250218,124500,3774598920,9170,9180,9180,9170,421
20250218,124400,3770738250,9180,9180,9180,9180,81
20250218,124300,3769994670,9180,9180,9180,9180,58
20250218,124200,3769462230,9180,9160,9180,9160,948
20250218,124100,3760776410,9160,9170,9170,9160,136
20250218,124000,3759530510,9170,9170,9170,9160,269
20250218,123900,3757063960,9180,9180,9180,9180,69
20250218,123800,3756430540,9170,9160,9170,9160,597
20250218,123700,3750961860,9160,9180,9180,9160,2501
20250218,123600,3728042450,9180,9180,9180,9180,352
20250218,123500,3724811090,9170,9170,9170,9170,420
20250218,123400,3720959690,9180,9180,9180,9170,655
20250218,123300,3714948040,9170,9180,9190,9170,5794
20250218,123200,3661766070,9180,9190,9200,9180,34
20250218,123100,3661453830,9200,9200,9200,9200,20
20250218,123000,3661269830,9180,9210,9210,9180,5299
20250218,122900,3612588750,9200,9200,9210,9190,1470
20250218,122800,3599063490,9200,9190,9200,9190,342
20250218,122700,3595918000,9190,9180,9190,9180,612
20250218,122600,3590294810,9180,9190,9190,9180,565
20250218,122500,3585108020,9180,9180,9190,9180,123
20250218,122400,3583978680,9190,9190,9190,9190,582
20250218,122300,3578630100,9210,9190,9210,9190,1446
20250218,122200,3565331230,9190,9180,9190,9180,213
20250218,122100,3563375560,9190,9190,9190,9180,1226
20250218,122000,3552118620,9190,9180,9200,9180,1641
20250218,121900,3537052820,9180,9180,9180,9180,728
20250218,121800,3530369780,9180,9190,9200,9180,1931
20250218,121700,3512640670,9200,9190,9200,9180,2161
20250218,121600,3492780670,9200,9190,9200,9190,360
20250218,121500,3489472170,9180,9200,9200,9180,596
20250218,121400,3483995550,9200,9190,9200,9190,121
20250218,121300,3482883350,9190,9200,9200,9190,84
20250218,121200,3482111050,9200,9200,9200,9190,1165
20250218,121100,3471399460,9190,9190,9190,9180,1803
20250218,121000,3454829990,9180,9180,9180,9180,140
20250218,120900,3453544790,9180,9190,9190,9180,1275
20250218,120800,3441830980,9180,9200,9200,9180,529
20250218,120700,3436964760,9170,9190,9190,9170,7339
20250218,120600,3369599840,9190,9200,9200,9190,2208
20250218,120500,3349307240,9200,9200,9210,9200,2965
20250218,120400,3322026240,9210,9210,9210,9210,2439
20250218,120300,3299563050,9210,9200,9210,9200,399
20250218,120200,3295892050,9190,9200,9200,9190,1919
20250218,120100,3278240430,9210,9220,9230,9210,4745
20250218,120000,3234524270,9220,9220,9230,9220,2041
20250218,115900,3215698770,9220,9220,9230,9200,1533
20250218,115800,3201567180,9220,9220,9240,9200,7779
20250218,115700,3129792920,9220,9210,9220,9200,5916
20250218,115600,3075304330,9200,9200,9200,9200,1795
20250218,115500,3058790330,9190,9190,9190,9190,911
20250218,115400,3050418240,9190,9190,9190,9190,583
20250218,115300,3045060470,9180,9180,9190,9170,815
20250218,115200,3037572260,9190,9160,9190,9160,1830
20250218,115100,3020782950,9160,9160,9160,9160,6
20250218,115000,3020727990,9170,9160,9170,9160,514
20250218,114900,3016017220,9160,9160,9160,9160,1152
20250218,114800,3005464900,9160,9160,9170,9160,207
20250218,114700,3003568630,9160,9160,9170,9160,108
20250218,114600,3002579300,9160,9170,9170,9160,834
20250218,114500,2994935430,9170,9180,9180,9170,402
20250218,114400,2991246280,9180,9180,9180,9180,436
20250218,114300,2987243800,9170,9170,9170,9170,201
20250218,114200,2985400630,9170,9170,9170,9170,21
20250218,114100,2985208060,9160,9190,9190,9160,3938
20250218,114000,2949072490,9180,9170,9180,9170,890
20250218,113900,2940902480,9170,9180,9180,9170,68
20250218,113800,2940278310,9180,9180,9180,9180,766
20250218,113700,2933246430,9180,9190,9190,9180,981
20250218,113600,2924236780,9190,9190,9190,9180,987
20250218,113500,2915166860,9190,9190,9200,9190,469
20250218,113400,2910856510,9200,9200,9200,9190,907
20250218,113300,2902515060,9200,9200,9200,9190,1383
20250218,113200,2889798700,9200,9200,9210,9190,1602
20250218,113100,2875049960,9210,9180,9220,9180,10572
20250218,113000,2777733680,9190,9160,9200,9160,3162
20250218,112900,2748677860,9160,9150,9190,9150,1098
20250218,112800,2738606390,9190,9150,9190,9150,6278
20250218,112700,2681008490,9150,9150,9160,9150,202
20250218,112600,2679159260,9150,9170,9170,9150,787
20250218,112500,2671947040,9160,9150,9160,9150,2352
20250218,112400,2650409050,9150,9120,9150,9120,462
20250218,112300,2646185450,9150,9130,9150,9130,4188
20250218,112200,2607891380,9140,9140,9140,9130,1894
20250218,112100,2590582320,9140,9150,9150,9140,2883
20250218,112000,2564224070,9150,9150,9150,9150,8
20250218,111900,2564150870,9140,9150,9150,9140,1168
20250218,111800,2553464580,9150,9160,9160,9150,124
20250218,111700,2552328750,9160,9140,9160,9140,2144
20250218,111600,2532720770,9150,9140,9150,9140,1110
20250218,111500,2522566050,9140,9150,9150,9140,18
20250218,111400,2522401360,9150,9140,9150,9130,1125
20250218,111300,2512110360,9140,9130,9140,9130,1566
20250218,111200,2497808670,9120,9120,9130,9120,252
20250218,111100,2495510410,9120,9120,9120,9120,646
20250218,111000,2489618890,9120,9120,9120,9120,177
20250218,110900,2488004650,9110,9110,9110,9100,1077
20250218,110800,2478199590,9100,9110,9110,9100,164
20250218,110700,2476705600,9110,9110,9110,9100,71
20250218,110600,2476058810,9110,9110,9110,9100,1237
20250218,110500,2464800910,9110,9110,9110,9100,1652
20250218,110400,2449762480,9100,9110,9110,9100,85
20250218,110300,2448988830,9100,9110,9110,9100,24
20250218,110200,2448770410,9100,9110,9110,9100,128
20250218,110100,2447604360,9110,9110,9110,9110,62
20250218,110000,2447039540,9100,9100,9100,9100,360
20250218,105900,2443763540,9110,9110,9110,9100,721
20250218,105800,2437201410,9110,9110,9110,9110,1343
20250218,105700,2424966680,9100,9100,9100,9100,108
20250218,105600,2423983880,9100,9110,9110,9100,408
20250218,105500,2420270410,9110,9100,9110,9100,1196
20250218,105400,2409386600,9100,9100,9100,9090,127
20250218,105300,2408231430,9100,9100,9100,9090,59
20250218,105200,2407694540,9090,9090,9090,9080,1038
20250218,105100,2398260220,9090,9090,9090,9080,261
20250218,105000,2395889120,9090,9100,9100,9080,1521
20250218,104900,2382066020,9100,9090,9100,9090,1056
20250218,104800,2372466970,9090,9100,9100,9090,379
20250218,104700,2369021850,9100,9100,9100,9100,42
20250218,104600,2368639650,9100,9090,9100,9080,540
20250218,104500,2363732290,9090,9090,9100,9090,1955
20250218,104400,2345960900,9090,9090,9090,9090,417
20250218,104300,2342170370,9090,9090,9090,9090,59
20250218,104200,2341634060,9090,9100,9100,9090,1364
20250218,104100,2329234110,9100,9100,9100,9090,2048
20250218,104000,2310607300,9090,9100,9100,9090,984
20250218,103900,2301655620,9100,9110,9110,9100,504
20250218,103800,2297069020,9110,9110,9110,9110,36
20250218,103700,2296741060,9100,9090,9100,9090,744
20250218,103600,2289970670,9090,9090,9090,9090,459
20250218,103500,2285798360,9090,9090,9090,9090,59
20250218,103400,2285262050,9090,9090,9100,9090,684
20250218,103300,2279043680,9090,9090,9100,9090,895
20250218,103200,2270901800,9090,9090,9100,9090,653
20250218,103100,2264965910,9090,9090,9090,9090,1585
20250218,103000,2250558260,9090,9090,9110,9090,81
20250218,102900,2249821370,9090,9090,9100,9090,3117
20250218,102800,2221484990,9090,9100,9100,9090,1142
20250218,102700,2211101100,9100,9100,9100,9100,2837
20250218,102600,2185284400,9100,9110,9110,9100,3264
20250218,102500,2155576190,9110,9110,9120,9110,1323
20250218,102400,2143522530,9100,9110,9110,9100,777
20250218,102300,2136447530,9110,9120,9120,9110,1213
20250218,102200,2125386880,9110,9120,9120,9110,390
20250218,102100,2121833430,9110,9100,9110,9100,2503
20250218,102000,2099031210,9100,9110,9110,9100,2498
20250218,101900,2076276900,9120,9110,9120,9110,906
20250218,101800,2068020230,9110,9120,9120,9110,1879
20250218,101700,2050884200,9120,9130,9140,9120,394
20250218,101600,2047288110,9130,9130,9130,9130,1346
20250218,101500,2034999130,9130,9140,9150,9130,694
20250218,101400,2028661050,9140,9140,9150,9130,622
20250218,101300,2022976770,9130,9130,9150,9130,1914
20250218,101200,2005479920,9130,9120,9140,9120,457
20250218,101100,2001311900,9120,9120,9140,9120,567
20250218,101000,1996140820,9120,9130,9140,9120,893
20250218,100900,1987992200,9140,9130,9140,9130,156
20250218,100800,1986567300,9130,9130,9140,9130,425
20250218,100700,1982686800,9150,9150,9150,9130,197
20250218,100600,1980886710,9150,9150,9150,9150,171
20250218,100500,1979322060,9130,9140,9150,9130,2159
20250218,100400,1959606430,9140,9150,9150,9140,889
20250218,100300,1951474860,9140,9140,9150,9140,835
20250218,100200,1943842770,9140,9130,9140,9130,976
20250218,100100,1934923960,9130,9130,9130,9130,449
20250218,100000,1930824590,9130,9120,9130,9120,101
20250218,095900,1929902560,9120,9110,9120,9110,145
20250218,095800,1928580440,9110,9110,9110,9100,871
20250218,095700,1920650010,9110,9120,9140,9110,1790
20250218,095600,1904334610,9120,9150,9150,9120,478
20250218,095500,1899970060,9150,9120,9150,9120,2678
20250218,095400,1875467440,9150,9110,9150,9110,4580
20250218,095300,1833702550,9090,9120,9120,9090,5308
20250218,095200,1785416860,9110,9110,9110,9100,273
20250218,095100,1782929840,9100,9110,9110,9100,1302
20250218,095000,1771077820,9110,9120,9120,9110,1047
20250218,094900,1761539640,9100,9110,9110,9100,5142
20250218,094800,1714701460,9110,9100,9110,9100,806
20250218,094700,1707364880,9100,9100,9120,9100,2724
20250218,094600,1682575930,9110,9110,9120,9100,2038
20250218,094500,1664018800,9120,9120,9120,9110,1129
20250218,094400,1653725040,9120,9110,9120,9090,2297
20250218,094300,1632812420,9100,9100,9110,9100,310
20250218,094200,1629991360,9100,9110,9110,9090,937
20250218,094100,1621464060,9110,9100,9120,9080,2942
20250218,094000,1594714420,9090,9120,9120,9090,7526
20250218,093900,1526239150,9100,9110,9120,9090,6790
20250218,093800,1464446840,9110,9110,9120,9110,937
20250218,093700,1455910560,9120,9120,9120,9110,1853
20250218,093600,1439021690,9130,9120,9130,9110,1592
20250218,093500,1424512600,9110,9140,9140,9110,4609
20250218,093400,1382492710,9130,9130,9140,9130,1561
20250218,093300,1368234610,9130,9150,9150,9130,952
20250218,093200,1359533190,9160,9130,9160,9130,74
20250218,093100,1358857090,9130,9140,9170,9130,4684
20250218,093000,1315960860,9140,9140,9140,9100,4712
20250218,092900,1273055640,9130,9130,9130,9110,6983
20250218,092800,1209390360,9130,9150,9150,9130,1088
20250218,092700,1199455370,9150,9150,9150,9140,919
20250218,092600,1191052530,9150,9150,9160,9150,1104
20250218,092500,1180943320,9150,9150,9160,9150,1242
20250218,092400,1169576840,9160,9150,9160,9140,2683
20250218,092300,1145021440,9160,9170,9180,9160,3215
20250218,092200,1115539850,9170,9160,9180,9160,633
20250218,092100,1109734850,9170,9190,9190,9150,3092
20250218,092000,1081374710,9200,9170,9200,9170,8290
20250218,091900,1005223150,9160,9150,9180,9150,5784
20250218,091800,952222530,9140,9120,9140,9100,2519
20250218,091700,929228260,9100,9120,9120,9100,4000
20250218,091600,892821920,9100,9130,9130,9100,828
20250218,091500,885272790,9130,9080,9130,9080,2558
20250218,091400,861970610,9090,9090,9090,9080,3974
20250218,091300,825878950,9090,9120,9130,9090,741
20250218,091200,819136080,9090,9100,9120,9090,3300
20250218,091100,789115510,9090,9090,9100,9080,2419
20250218,091000,767130130,9080,9080,9080,9070,3243
20250218,090900,737684060,9080,9070,9090,9070,4080
20250218,090800,700642870,9080,9100,9130,9080,4341
20250218,090700,661179500,9140,9140,9150,9080,11447
20250218,090600,557000600,9150,9100,9150,9100,4056
20250218,090500,520021110,9120,9110,9130,9090,6607
20250218,090400,459893550,9110,9110,9110,9100,4780
20250218,090300,416353560,9110,9150,9160,9100,7915
20250218,090200,344164290,9140,9180,9180,9140,8469
20250218,090100,266624680,9180,9190,9190,9170,2350
20250218,090000,245057180,9200,9200,9200,9150,19583