stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190000,2798446900,3160,3160,3160,3160,13048
20250219,185900,2798446900,3160,3160,3160,3160,0
20250219,185800,2798446900,3160,3160,3160,3160,0
20250219,185700,2798446900,3160,3160,3160,3160,0
20250219,185600,2798446900,3160,3160,3160,3160,0
20250219,185500,2798446900,3160,3160,3160,3160,0
20250219,185400,2798446900,3160,3160,3160,3160,0
20250219,185300,2798446900,3160,3160,3160,3160,0
20250219,185200,2798446900,3160,3160,3160,3160,0
20250219,185100,2798446900,3160,3160,3160,3160,0
20250219,185000,2798446900,3160,3160,3160,3160,0
20250219,184900,2798446900,3160,3160,3160,3160,0
20250219,184800,2798446900,3160,3160,3160,3160,0
20250219,184700,2798446900,3160,3160,3160,3160,0
20250219,184600,2798446900,3160,3160,3160,3160,0
20250219,184500,2798446900,3160,3160,3160,3160,0
20250219,184400,2798446900,3160,3160,3160,3160,0
20250219,184300,2798446900,3160,3160,3160,3160,0
20250219,184200,2798446900,3160,3160,3160,3160,0
20250219,184100,2798446900,3160,3160,3160,3160,0
20250219,184000,2798446900,3160,3160,3160,3160,0
20250219,183900,2798446900,3160,3160,3160,3160,0
20250219,183800,2798446900,3160,3160,3160,3160,0
20250219,183700,2798446900,3160,3160,3160,3160,0
20250219,183600,2798446900,3160,3160,3160,3160,0
20250219,183500,2798446900,3160,3160,3160,3160,0
20250219,183400,2798446900,3160,3160,3160,3160,0
20250219,183300,2798446900,3160,3160,3160,3160,0
20250219,183200,2798446900,3160,3160,3160,3160,0
20250219,183100,2798446900,3160,3160,3160,3160,0
20250219,183000,2798446900,3160,3160,3160,3160,13048
20250219,182900,2798446900,3160,3160,3160,3160,0
20250219,182800,2798446900,3160,3160,3160,3160,0
20250219,182700,2798446900,3160,3160,3160,3160,0
20250219,182600,2798446900,3160,3160,3160,3160,0
20250219,182500,2798446900,3160,3160,3160,3160,0
20250219,182400,2798446900,3160,3160,3160,3160,0
20250219,182300,2798446900,3160,3160,3160,3160,0
20250219,182200,2798446900,3160,3160,3160,3160,0
20250219,182100,2798446900,3160,3160,3160,3160,0
20250219,182000,2798446900,3160,3160,3160,3160,0
20250219,181900,2798446900,3160,3160,3160,3160,0
20250219,181800,2798446900,3160,3160,3160,3160,0
20250219,181700,2798446900,3160,3160,3160,3160,0
20250219,181600,2798446900,3160,3160,3160,3160,0
20250219,181500,2798446900,3160,3160,3160,3160,0
20250219,181400,2798446900,3160,3160,3160,3160,0
20250219,181300,2798446900,3160,3160,3160,3160,0
20250219,181200,2798446900,3160,3160,3160,3160,0
20250219,181100,2798446900,3160,3160,3160,3160,0
20250219,181000,2798446900,3160,3160,3160,3160,0
20250219,180900,2798446900,3160,3160,3160,3160,0
20250219,180800,2798446900,3160,3160,3160,3160,0
20250219,180700,2798446900,3160,3160,3160,3160,0
20250219,180600,2798446900,3160,3160,3160,3160,0
20250219,180500,2798446900,3160,3160,3160,3160,0
20250219,180400,2798446900,3160,3160,3160,3160,0
20250219,180300,2798446900,3160,3160,3160,3160,0
20250219,180200,2798446900,3160,3160,3160,3160,0
20250219,180100,2798446900,3160,3160,3160,3160,0
20250219,180000,2798446900,3160,3160,3160,3160,13048
20250219,175900,2798446900,3160,3160,3160,3160,0
20250219,175800,2798446900,3160,3160,3160,3160,0
20250219,175700,2798446900,3160,3160,3160,3160,0
20250219,175600,2798446900,3160,3160,3160,3160,0
20250219,175500,2798446900,3160,3160,3160,3160,0
20250219,175400,2798446900,3160,3160,3160,3160,0
20250219,175300,2798446900,3160,3160,3160,3160,0
20250219,175200,2798446900,3160,3160,3160,3160,0
20250219,175100,2798446900,3160,3160,3160,3160,0
20250219,175000,2798446900,3160,3160,3160,3160,0
20250219,174900,2798446900,3160,3160,3160,3160,0
20250219,174800,2798446900,3160,3160,3160,3160,0
20250219,174700,2798446900,3160,3160,3160,3160,0
20250219,174600,2798446900,3160,3160,3160,3160,0
20250219,174500,2798446900,3160,3160,3160,3160,0
20250219,174400,2798446900,3160,3160,3160,3160,0
20250219,174300,2798446900,3160,3160,3160,3160,0
20250219,174200,2798446900,3160,3160,3160,3160,0
20250219,174100,2798446900,3160,3160,3160,3160,0
20250219,174000,2798446900,3160,3160,3160,3160,0
20250219,173900,2798446900,3160,3160,3160,3160,0
20250219,173800,2798446900,3160,3160,3160,3160,0
20250219,173700,2798446900,3160,3160,3160,3160,0
20250219,173600,2798446900,3160,3160,3160,3160,0
20250219,173500,2798446900,3160,3160,3160,3160,0
20250219,173400,2798446900,3160,3160,3160,3160,0
20250219,173300,2798446900,3160,3160,3160,3160,0
20250219,173200,2798446900,3160,3160,3160,3160,0
20250219,173100,2798446900,3160,3160,3160,3160,0
20250219,173000,2798446900,3160,3160,3160,3160,13048
20250219,172900,2798446900,3160,3160,3160,3160,0
20250219,172800,2798446900,3160,3160,3160,3160,0
20250219,172700,2798446900,3160,3160,3160,3160,0
20250219,172600,2798446900,3160,3160,3160,3160,0
20250219,172500,2798446900,3160,3160,3160,3160,0
20250219,172400,2798446900,3160,3160,3160,3160,0
20250219,172300,2798446900,3160,3160,3160,3160,0
20250219,172200,2798446900,3160,3160,3160,3160,0
20250219,172100,2798446900,3160,3160,3160,3160,0
20250219,172000,2798446900,3160,3160,3160,3160,0
20250219,171900,2798446900,3160,3160,3160,3160,0
20250219,171800,2798446900,3160,3160,3160,3160,0
20250219,171700,2798446900,3160,3160,3160,3160,0
20250219,171600,2798446900,3160,3160,3160,3160,0
20250219,171500,2798446900,3160,3160,3160,3160,0
20250219,171400,2798446900,3160,3160,3160,3160,0
20250219,171300,2798446900,3160,3160,3160,3160,0
20250219,171200,2798446900,3160,3160,3160,3160,0
20250219,171100,2798446900,3160,3160,3160,3160,0
20250219,171000,2798446900,3160,3160,3160,3160,0
20250219,170900,2798446900,3160,3160,3160,3160,0
20250219,170800,2798446900,3160,3160,3160,3160,0
20250219,170700,2798446900,3160,3160,3160,3160,0
20250219,170600,2798446900,3160,3160,3160,3160,0
20250219,170500,2798446900,3160,3160,3160,3160,0
20250219,170400,2798446900,3160,3160,3160,3160,0
20250219,170300,2798446900,3160,3160,3160,3160,0
20250219,170200,2798446900,3160,3160,3160,3160,0
20250219,170100,2798446900,3160,3160,3160,3160,0
20250219,170000,2798446900,3160,3160,3160,3160,13048
20250219,165900,2798446900,3160,3160,3160,3160,0
20250219,165800,2798446900,3160,3160,3160,3160,0
20250219,165700,2798446900,3160,3160,3160,3160,0
20250219,165600,2798446900,3160,3160,3160,3160,0
20250219,165500,2798446900,3160,3160,3160,3160,0
20250219,165400,2798446900,3160,3160,3160,3160,0
20250219,165300,2798446900,3160,3160,3160,3160,0
20250219,165200,2798446900,3160,3160,3160,3160,0
20250219,165100,2798446900,3160,3160,3160,3160,0
20250219,165000,2798446900,3160,3160,3160,3160,0
20250219,164900,2798446900,3160,3160,3160,3160,0
20250219,164800,2798446900,3160,3160,3160,3160,0
20250219,164700,2798446900,3160,3160,3160,3160,0
20250219,164600,2798446900,3160,3160,3160,3160,0
20250219,164500,2798446900,3160,3160,3160,3160,0
20250219,164400,2798446900,3160,3160,3160,3160,0
20250219,164300,2798446900,3160,3160,3160,3160,0
20250219,164200,2798446900,3160,3160,3160,3160,0
20250219,164100,2798446900,3160,3160,3160,3160,0
20250219,164000,2798446900,3160,3160,3160,3160,0
20250219,163900,2798446900,3160,3160,3160,3160,0
20250219,163800,2798446900,3160,3160,3160,3160,0
20250219,163700,2798446900,3160,3160,3160,3160,0
20250219,163600,2798446900,3160,3160,3160,3160,0
20250219,163500,2798446900,3160,3160,3160,3160,0
20250219,163400,2798446900,3160,3160,3160,3160,0
20250219,163300,2798446900,3160,3160,3160,3160,0
20250219,163200,2798446900,3160,3160,3160,3160,0
20250219,163100,2798446900,3160,3160,3160,3160,0
20250219,163000,2798446900,3160,3160,3160,3160,13048
20250219,162900,2798446900,3160,3160,3160,3160,0
20250219,162800,2798446900,3160,3160,3160,3160,0
20250219,162700,2798446900,3160,3160,3160,3160,0
20250219,162600,2798446900,3160,3160,3160,3160,0
20250219,162500,2798446900,3160,3160,3160,3160,0
20250219,162400,2798446900,3160,3160,3160,3160,0
20250219,162300,2798446900,3160,3160,3160,3160,0
20250219,162200,2798446900,3160,3160,3160,3160,0
20250219,162100,2798446900,3160,3160,3160,3160,0
20250219,162000,2798446900,3160,3160,3160,3160,0
20250219,161900,2798446900,3160,3160,3160,3160,0
20250219,161800,2798446900,3160,3160,3160,3160,0
20250219,161700,2798446900,3160,3160,3160,3160,0
20250219,161600,2798446900,3160,3160,3160,3160,0
20250219,161500,2798446900,3160,3160,3160,3160,0
20250219,161400,2798446900,3160,3160,3160,3160,0
20250219,161300,2798446900,3160,3160,3160,3160,0
20250219,161200,2798446900,3160,3160,3160,3160,0
20250219,161100,2798446900,3160,3160,3160,3160,0
20250219,161000,2798446900,3160,3160,3160,3160,0
20250219,160900,2798446900,3160,3160,3160,3160,0
20250219,160800,2798446900,3160,3160,3160,3160,0
20250219,160700,2798446900,3160,3160,3160,3160,0
20250219,160600,2798446900,3160,3160,3160,3160,0
20250219,160500,2798446900,3160,3160,3160,3160,0
20250219,160400,2798446900,3160,3160,3160,3160,0
20250219,160300,2798446900,3160,3160,3160,3160,0
20250219,160200,2798446900,3160,3160,3160,3160,0
20250219,160100,2798446900,3160,3160,3160,3160,0
20250219,160000,2798446900,3160,3160,3160,3160,13048
20250219,155900,2798446900,3160,3160,3160,3160,0
20250219,155800,2798446900,3160,3160,3160,3160,0
20250219,155700,2798446900,3160,3160,3160,3160,0
20250219,155600,2798446900,3160,3160,3160,3160,0
20250219,155500,2798446900,3160,3160,3160,3160,0
20250219,155400,2798446900,3160,3160,3160,3160,0
20250219,155300,2798446900,3160,3160,3160,3160,0
20250219,155200,2798446900,3160,3160,3160,3160,0
20250219,155100,2798446900,3160,3160,3160,3160,0
20250219,155000,2798446900,3160,3160,3160,3160,0
20250219,154900,2798446900,3160,3160,3160,3160,0
20250219,154800,2798446900,3160,3160,3160,3160,0
20250219,154700,2798446900,3160,3160,3160,3160,0
20250219,154600,2798446900,3160,3160,3160,3160,0
20250219,154500,2798446900,3160,3160,3160,3160,0
20250219,154400,2798446900,3160,3160,3160,3160,0
20250219,154300,2798446900,3160,3160,3160,3160,0
20250219,154200,2798446900,3160,3160,3160,3160,0
20250219,154100,2798446900,3160,3160,3160,3160,0
20250219,154000,2798446900,3160,3160,3160,3160,0
20250219,153900,2798446900,3160,3160,3160,3160,0
20250219,153800,2798446900,3160,3160,3160,3160,0
20250219,153700,2798446900,3160,3160,3160,3160,0
20250219,153600,2798446900,3160,3160,3160,3160,0
20250219,153500,2798446900,3160,3160,3160,3160,0
20250219,153400,2798446900,3160,3160,3160,3160,0
20250219,153300,2798446900,3160,3160,3160,3160,0
20250219,153200,2798446900,3160,3160,3160,3160,0
20250219,153100,2798446900,3160,3160,3160,3160,0
20250219,153000,2798446900,3160,3160,3160,3160,26096
20250219,152900,2757215220,3170,3170,3170,3170,0
20250219,152800,2757215220,3170,3170,3170,3170,0
20250219,152700,2757215220,3170,3170,3170,3170,0
20250219,152600,2757215220,3170,3170,3170,3170,0
20250219,152500,2757215220,3170,3170,3170,3170,0
20250219,152400,2757215220,3170,3170,3170,3170,0
20250219,152300,2757215220,3170,3170,3170,3170,0
20250219,152200,2757215220,3170,3170,3170,3170,0
20250219,152100,2757215220,3170,3170,3170,3170,0
20250219,152000,2757215220,3170,3170,3170,3170,0
20250219,151900,2757215220,3170,3165,3170,3165,2675
20250219,151800,2748736200,3170,3170,3170,3165,1707
20250219,151700,2743325260,3170,3170,3175,3165,414
20250219,151600,2742012950,3170,3170,3175,3170,5549
20250219,151500,2724421665,3170,3170,3175,3165,1811
20250219,151400,2718678505,3175,3165,3175,3155,4182
20250219,151300,2705424315,3165,3180,3180,3165,1340
20250219,151200,2701179170,3165,3180,3180,3165,7497
20250219,151100,2677353210,3180,3170,3180,3170,6549
20250219,151000,2656567880,3175,3160,3175,3160,8806
20250219,150900,2628672890,3160,3160,3165,3160,5350
20250219,150800,2611765785,3160,3155,3160,3150,5981
20250219,150700,2592901805,3150,3150,3155,3145,2727
20250219,150600,2584316510,3150,3155,3155,3150,2209
20250219,150500,2577352900,3155,3145,3155,3145,1649
20250219,150400,2572159000,3145,3155,3155,3145,2884
20250219,150300,2563079120,3155,3150,3155,3150,1745
20250219,150200,2557582360,3150,3150,3150,3145,3360
20250219,150100,2547000105,3150,3145,3150,3145,2501
20250219,150000,2539131455,3150,3145,3150,3140,2850
20250219,145900,2530157725,3145,3150,3150,3140,160
20250219,145800,2529655015,3150,3145,3150,3135,6190
20250219,145700,2510212465,3145,3145,3150,3145,244
20250219,145600,2509445080,3135,3140,3150,3135,1509
20250219,145500,2504708910,3135,3150,3150,3135,6640
20250219,145400,2483851020,3150,3150,3155,3145,4906
20250219,145300,2468393495,3155,3155,3155,3150,893
20250219,145200,2465576945,3150,3155,3160,3150,2983
20250219,145100,2456165480,3155,3150,3160,3140,3582
20250219,145000,2444872500,3150,3155,3155,3140,4072
20250219,144900,2432056530,3155,3140,3155,3140,18553
20250219,144800,2373661315,3140,3145,3145,3140,2240
20250219,144700,2366625965,3145,3145,3145,3140,2364
20250219,144600,2359193785,3150,3145,3150,3140,4951
20250219,144500,2343615265,3140,3140,3145,3135,2055
20250219,144400,2337162610,3140,3135,3140,3135,3394
20250219,144300,2326510500,3135,3135,3140,3135,2768
20250219,144200,2317822930,3140,3140,3145,3140,1054
20250219,144100,2314512865,3140,3125,3145,3120,13933
20250219,144000,2270869295,3125,3115,3125,3115,3031
20250219,143900,2261397750,3125,3115,3125,3115,4689
20250219,143800,2246770585,3115,3115,3115,3105,1353
20250219,143700,2242560490,3115,3115,3115,3110,279
20250219,143600,2241691410,3110,3110,3110,3110,255
20250219,143500,2240898360,3110,3115,3115,3110,742
20250219,143400,2238589785,3115,3110,3115,3110,223
20250219,143300,2237895295,3115,3115,3115,3115,20
20250219,143200,2237832995,3115,3110,3115,3110,425
20250219,143100,2236509720,3110,3110,3110,3105,3619
20250219,143000,2225254655,3110,3115,3115,3110,62
20250219,142900,2225061675,3115,3110,3115,3110,134
20250219,142800,2224644605,3110,3105,3110,3105,7
20250219,142700,2224622850,3110,3110,3115,3110,348
20250219,142600,2223538865,3115,3110,3115,3110,2
20250219,142500,2223532640,3105,3105,3105,3105,46
20250219,142400,2223389810,3105,3105,3105,3105,1680
20250219,142300,2218173410,3105,3105,3105,3105,2077
20250219,142200,2211724325,3115,3115,3115,3110,581
20250219,142100,2209914835,3105,3105,3110,3105,3951
20250219,142000,2197630965,3105,3110,3110,3095,923
20250219,141900,2194766255,3090,3115,3115,3090,25001
20250219,141800,2117485080,3115,3105,3115,3100,3012
20250219,141700,2108142775,3115,3110,3115,3105,752
20250219,141600,2105804055,3110,3110,3110,3110,353
20250219,141500,2104706225,3115,3115,3120,3115,1785
20250219,141400,2099145945,3115,3115,3115,3115,100
20250219,141300,2098834445,3120,3120,3120,3120,1539
20250219,141200,2094032765,3120,3120,3120,3120,100
20250219,141100,2093720765,3125,3125,3125,3125,1
20250219,141000,2093717640,3115,3120,3125,3115,8503
20250219,140900,2067208335,3120,3120,3125,3120,1631
20250219,140800,2062119610,3115,3115,3115,3115,1
20250219,140700,2062116495,3120,3115,3120,3115,2101
20250219,140600,2055571875,3115,3120,3120,3115,1447
20250219,140500,2051063195,3120,3120,3120,3120,3720
20250219,140400,2039456795,3125,3125,3125,3120,5616
20250219,140300,2021932300,3125,3120,3125,3120,4385
20250219,140200,2008241510,3115,3115,3115,3115,1179
20250219,140100,2004568925,3115,3115,3115,3105,780
20250219,140000,2002141755,3115,3115,3115,3095,24
20250219,135900,2002067410,3110,3110,3115,3100,7439
20250219,135800,1978965105,3115,3120,3120,3095,32102
20250219,135700,1879533075,3120,3130,3130,3120,1904
20250219,135600,1873581785,3130,3125,3130,3125,3237
20250219,135500,1863461320,3125,3125,3125,3120,5159
20250219,135400,1847365195,3120,3125,3125,3120,327
20250219,135300,1846343475,3125,3120,3125,3120,3656
20250219,135200,1834936295,3120,3110,3120,3110,832
20250219,135100,1832345400,3110,3110,3115,3110,1309
20250219,135000,1828274305,3100,3105,3120,3100,24633
20250219,134900,1751857690,3100,3105,3105,3100,192
20250219,134800,1751261780,3110,3110,3110,3110,1823
20250219,134700,1745592250,3105,3100,3105,3100,1264
20250219,134600,1741672880,3105,3100,3105,3100,388
20250219,134500,1740468840,3105,3105,3105,3105,1284
20250219,134400,1736482020,3105,3095,3105,3095,249
20250219,134300,1735709375,3105,3100,3105,3100,40
20250219,134200,1735585325,3105,3105,3105,3105,0
20250219,134100,1735585325,3105,3105,3105,3105,3020
20250219,134000,1726208225,3105,3105,3105,3105,1013
20250219,133900,1723062860,3105,3105,3105,3105,507
20250219,133800,1721488625,3095,3110,3110,3095,1982
20250219,133700,1715349705,3110,3100,3110,3100,1790
20250219,133600,1709794375,3100,3095,3100,3095,282
20250219,133500,1708920275,3095,3105,3105,3095,31
20250219,133400,1708824290,3105,3105,3105,3105,509
20250219,133300,1707243845,3105,3100,3105,3100,3598
20250219,133200,1696072355,3105,3105,3105,3105,7
20250219,133100,1696050620,3105,3105,3105,3105,202
20250219,133000,1695423410,3105,3095,3105,3095,2302
20250219,132900,1688295700,3105,3105,3105,3105,316
20250219,132800,1687314520,3105,3100,3105,3100,4721
20250219,132700,1672679415,3100,3100,3100,3100,564
20250219,132600,1670931015,3100,3100,3100,3100,15
20250219,132500,1670884515,3100,3100,3100,3100,52
20250219,132400,1670723315,3100,3100,3100,3100,4
20250219,132300,1670710915,3100,3105,3105,3100,398
20250219,132200,1669477110,3105,3100,3105,3095,1579
20250219,132100,1664584690,3100,3100,3100,3100,442
20250219,132000,1663214490,3105,3105,3105,3100,2674
20250219,131900,1654919595,3110,3105,3110,3105,604
20250219,131800,1653044155,3110,3105,3110,3105,1019
20250219,131700,1649875645,3100,3105,3105,3095,1118
20250219,131600,1646404580,3100,3095,3100,3095,387
20250219,131500,1645205445,3095,3100,3100,3095,2265
20250219,131400,1638187170,3100,3110,3110,3100,2226
20250219,131300,1631275205,3110,3105,3115,3105,711
20250219,131200,1629065885,3115,3090,3115,3090,29713
20250219,131100,1536968400,3090,3080,3090,3080,907
20250219,131000,1534166775,3090,3090,3090,3090,0
20250219,130900,1534166775,3090,3085,3090,3060,9201
20250219,130800,1505923410,3095,3095,3095,3095,1928
20250219,130700,1499956250,3095,3085,3095,3080,7619
20250219,130600,1476471695,3085,3085,3085,3085,0
20250219,130500,1476471695,3085,3085,3085,3085,0
20250219,130400,1476471695,3085,3085,3085,3085,1
20250219,130300,1476468610,3085,3080,3085,3080,101
20250219,130200,1476157525,3085,3085,3085,3085,596
20250219,130100,1474318865,3085,3085,3085,3085,649
20250219,130000,1472316700,3085,3085,3085,3085,17
20250219,125900,1472264255,3085,3085,3085,3085,0
20250219,125800,1472264255,3085,3080,3085,3075,716
20250219,125700,1470061290,3085,3085,3085,3085,1
20250219,125600,1470058205,3080,3085,3085,3080,153
20250219,125500,1469586950,3080,3085,3085,3080,103
20250219,125400,1469269695,3085,3085,3085,3085,6
20250219,125300,1469251185,3090,3090,3090,3090,2
20250219,125200,1469245005,3085,3085,3085,3085,98
20250219,125100,1468942675,3090,3090,3090,3090,0
20250219,125000,1468942675,3090,3090,3090,3085,5
20250219,124900,1468927235,3075,3090,3090,3075,2122
20250219,124800,1462395975,3090,3080,3090,3080,896
20250219,124700,1459636285,3080,3085,3085,3080,1212
20250219,124600,1455900855,3090,3090,3090,3090,0
20250219,124500,1455900855,3090,3090,3090,3090,400
20250219,124400,1454664855,3090,3090,3090,3090,103
20250219,124300,1454346585,3090,3090,3090,3090,0
20250219,124200,1454346585,3090,3085,3090,3085,584
20250219,124100,1452544940,3090,3090,3090,3090,0
20250219,124000,1452544940,3090,3085,3090,3085,21
20250219,123900,1452480150,3090,3090,3090,3090,0
20250219,123800,1452480150,3090,3085,3090,3085,448
20250219,123700,1451098065,3085,3085,3085,3085,0
20250219,123600,1451098065,3085,3085,3085,3085,18
20250219,123500,1451042535,3085,3080,3085,3080,961
20250219,123400,1448081385,3080,3085,3085,3080,1002
20250219,123300,1444995215,3080,3080,3080,3080,0
20250219,123200,1444995215,3080,3090,3090,3080,777
20250219,123100,1442598205,3090,3090,3095,3085,697
20250219,123000,1440444475,3090,3090,3090,3090,233
20250219,122900,1439724505,3085,3085,3085,3085,1
20250219,122800,1439721420,3090,3090,3090,3090,1100
20250219,122700,1436322420,3090,3090,3090,3085,1009
20250219,122600,1433209640,3085,3085,3085,3085,957
20250219,122500,1430257295,3085,3080,3085,3080,4
20250219,122400,1430244960,3080,3080,3080,3080,1608
20250219,122300,1425292320,3075,3075,3075,3075,118
20250219,122200,1424929470,3075,3080,3080,3075,336
20250219,122100,1423895115,3080,3080,3080,3080,1
20250219,122000,1423892035,3080,3080,3080,3080,227
20250219,121900,1423192875,3080,3085,3085,3080,771
20250219,121800,1420815695,3085,3085,3085,3085,250
20250219,121700,1420044445,3080,3080,3080,3080,0
20250219,121600,1420044445,3080,3080,3080,3080,65
20250219,121500,1419844245,3080,3080,3080,3080,186
20250219,121400,1419271365,3085,3085,3085,3085,276
20250219,121300,1418419905,3080,3080,3080,3080,105
20250219,121200,1418096505,3080,3080,3085,3080,590
20250219,121100,1416279295,3080,3080,3080,3080,643
20250219,121000,1414298855,3085,3080,3085,3075,2176
20250219,120900,1407597775,3080,3075,3080,3075,3276
20250219,120800,1397523820,3080,3085,3085,3080,418
20250219,120700,1396236200,3085,3085,3085,3085,1
20250219,120600,1396233115,3080,3085,3090,3080,203
20250219,120500,1395607570,3090,3090,3090,3090,1000
20250219,120400,1392517570,3090,3085,3090,3085,7
20250219,120300,1392495970,3085,3085,3085,3085,68
20250219,120200,1392286190,3090,3085,3090,3085,1262
20250219,120100,1388392915,3080,3085,3085,3080,81
20250219,120000,1388143415,3080,3080,3080,3080,276
20250219,115900,1387293335,3085,3085,3085,3085,275
20250219,115800,1386444960,3080,3080,3080,3080,111
20250219,115700,1386103080,3085,3085,3085,3085,542
20250219,115600,1384431010,3085,3090,3090,3085,118
20250219,115500,1384066520,3090,3085,3090,3085,195
20250219,115400,1383464630,3090,3090,3090,3080,1742
20250219,115300,1378099250,3085,3090,3090,3085,2
20250219,115200,1378093075,3090,3085,3090,3080,1106
20250219,115100,1374686060,3085,3085,3085,3080,2331
20250219,115000,1367505425,3090,3085,3090,3085,1093
20250219,114900,1364128070,3090,3080,3090,3080,608
20250219,114800,1362252390,3085,3085,3090,3085,199
20250219,114700,1361638460,3085,3085,3085,3085,220
20250219,114600,1360959760,3085,3085,3085,3085,35
20250219,114500,1360851785,3080,3085,3085,3080,282
20250219,114400,1359982710,3085,3090,3090,3085,1172
20250219,114300,1356367040,3090,3090,3090,3090,10903
20250219,114200,1322676770,3090,3090,3095,3090,2181
20250219,114100,1315934500,3095,3090,3095,3090,1424
20250219,114000,1311532220,3090,3085,3095,3085,5218
20250219,113900,1295418575,3085,3085,3085,3080,509
20250219,113800,1293848595,3090,3080,3090,3080,2095
20250219,113700,1287385765,3085,3085,3085,3085,223
20250219,113600,1286697810,3085,3085,3090,3085,710
20250219,113500,1284504675,3085,3075,3090,3075,4187
20250219,113400,1271619030,3080,3070,3080,3070,1823
20250219,113300,1266019050,3070,3075,3075,3070,132
20250219,113200,1265613800,3070,3075,3075,3070,406
20250219,113100,1264365600,3075,3075,3075,3075,60
20250219,113000,1264181100,3080,3075,3080,3075,47
20250219,112900,1264036540,3075,3070,3080,3065,3031
20250219,112800,1254721255,3070,3065,3070,3065,5495
20250219,112700,1237879075,3070,3065,3070,3065,492
20250219,112600,1236370145,3070,3070,3075,3070,742
20250219,112500,1234092190,3070,3070,3070,3070,134
20250219,112400,1233680810,3070,3070,3070,3065,3290
20250219,112300,1223585510,3065,3065,3065,3060,828
20250219,112200,1221047790,3065,3065,3065,3060,639
20250219,112100,1219089755,3065,3065,3065,3065,701
20250219,112000,1216941190,3060,3060,3060,3060,33
20250219,111900,1216840210,3060,3060,3060,3060,1300
20250219,111800,1212862210,3060,3060,3060,3060,20
20250219,111700,1212801010,3060,3060,3060,3060,135
20250219,111600,1212387910,3060,3060,3060,3060,16
20250219,111500,1212338950,3060,3055,3060,3055,1696
20250219,111400,1207150030,3060,3060,3060,3060,243
20250219,111300,1206406450,3055,3055,3055,3055,508
20250219,111200,1204854510,3055,3065,3065,3055,1110
20250219,111100,1201463360,3065,3065,3065,3055,1446
20250219,111000,1197040770,3050,3050,3065,3050,1351
20250219,110900,1192920205,3065,3065,3065,3065,3
20250219,110800,1192911010,3065,3055,3065,3055,6134
20250219,110700,1174147950,3055,3045,3055,3045,2988
20250219,110600,1165037330,3045,3045,3045,3040,2087
20250219,110500,1158683165,3040,3045,3045,3040,2061
20250219,110400,1152408420,3045,3045,3045,3045,6501
20250219,110300,1132612875,3050,3050,3050,3050,1
20250219,110200,1132609825,3045,3050,3050,3045,278
20250219,110100,1131762285,3050,3045,3050,3045,1074
20250219,110000,1128491950,3045,3040,3045,3040,6
20250219,105900,1128473685,3040,3040,3040,3040,5
20250219,105800,1128458485,3045,3045,3045,3045,0
20250219,105700,1128458485,3045,3045,3045,3045,14
20250219,105600,1128415855,3040,3045,3045,3040,833
20250219,105500,1125882190,3035,3045,3045,3035,1116
20250219,105400,1122488975,3040,3040,3040,3040,298
20250219,105300,1121583055,3040,3040,3040,3040,142
20250219,105200,1121151375,3040,3040,3045,3040,1527
20250219,105100,1116505410,3040,3045,3045,3040,1006
20250219,105000,1113442145,3050,3045,3050,3045,2079
20250219,104900,1107111580,3045,3045,3045,3045,1107
20250219,104800,1103740765,3045,3040,3045,3040,1236
20250219,104700,1099978575,3040,3040,3040,3040,1799
20250219,104600,1094509615,3040,3030,3040,3030,908
20250219,104500,1091755475,3025,3035,3035,3025,6312
20250219,104400,1072651785,3035,3035,3035,3035,2582
20250219,104300,1064815415,3030,3025,3030,3025,1069
20250219,104200,1061576745,3030,3030,3030,3025,2846
20250219,104100,1052953370,3035,3035,3035,3035,109
20250219,104000,1052622555,3035,3035,3035,3035,150
20250219,103900,1052167305,3035,3035,3035,3035,3712
20250219,103800,1040901385,3035,3030,3035,3030,1545
20250219,103700,1036216020,3030,3035,3035,3030,2298
20250219,103600,1029248090,3035,3035,3035,3035,470
20250219,103500,1027821640,3035,3030,3035,3030,2191
20250219,103400,1021181905,3030,3030,3030,3025,1473
20250219,103300,1016718795,3035,3030,3035,3025,5980
20250219,103200,998619295,3030,3025,3030,3025,209
20250219,103100,997986035,3030,3030,3030,3025,1714
20250219,103000,992793110,3030,3035,3035,3030,10949
20250219,102900,959617610,3035,3030,3035,3030,2342
20250219,102800,952513185,3030,3035,3040,3030,2387
20250219,102700,945270270,3035,3035,3035,3030,854
20250219,102600,942678680,3040,3035,3040,3035,3588
20250219,102500,931788945,3035,3040,3040,3035,3399
20250219,102400,921472470,3040,3040,3045,3035,9905
20250219,102300,891366760,3040,3045,3045,3040,3303
20250219,102200,881324370,3040,3045,3045,3040,1326
20250219,102100,877293205,3050,3050,3050,3045,10546
20250219,102000,845175115,3050,3050,3050,3050,0
20250219,101900,845175115,3050,3050,3050,3050,1600
20250219,101800,840295115,3055,3055,3055,3055,0
20250219,101700,840295115,3055,3050,3055,3050,517
20250219,101600,838718260,3050,3050,3050,3050,2292
20250219,101500,831727660,3050,3055,3055,3050,355
20250219,101400,830643140,3055,3055,3055,3050,144
20250219,101300,830203920,3055,3055,3055,3055,1
20250219,101200,830200865,3045,3055,3055,3045,440
20250219,101100,828860935,3050,3050,3050,3045,4667
20250219,101000,814642085,3050,3055,3055,3050,26
20250219,100900,814562660,3055,3055,3055,3045,1154
20250219,100800,811047440,3055,3060,3060,3050,2379
20250219,100700,803790165,3060,3070,3070,3050,1158
20250219,100600,800257155,3070,3055,3070,3050,3895
20250219,100500,788349180,3055,3065,3065,3050,4781
20250219,100400,773729480,3070,3070,3070,3060,1642
20250219,100300,768688550,3070,3060,3070,3060,2022
20250219,100200,762500710,3060,3060,3070,3055,10343
20250219,100100,730838455,3060,3050,3060,3050,5625
20250219,100000,713671985,3045,3035,3045,3030,4534
20250219,095900,699890710,3040,3030,3040,3030,5772
20250219,095800,682364500,3030,3035,3040,3030,3331
20250219,095700,672257470,3035,3035,3035,3035,53
20250219,095600,672096615,3035,3035,3035,3035,230
20250219,095500,671398565,3035,3035,3035,3035,1244
20250219,095400,667623025,3035,3035,3035,3035,806
20250219,095300,665176815,3040,3040,3040,3035,78
20250219,095200,664939740,3040,3035,3040,3035,1196
20250219,095100,661305515,3030,3035,3035,3030,2688
20250219,095000,653152790,3040,3040,3040,3035,2066
20250219,094900,646874655,3040,3040,3040,3035,642
20250219,094800,644923975,3040,3040,3040,3040,348
20250219,094700,643866055,3040,3045,3045,3040,184
20250219,094600,643306655,3040,3045,3045,3040,458
20250219,094500,641914330,3040,3040,3040,3040,1526
20250219,094400,637275290,3040,3040,3040,3040,2491
20250219,094300,629702650,3040,3035,3040,3030,20135
20250219,094200,568672570,3040,3040,3040,3040,1187
20250219,094100,565064090,3040,3040,3040,3040,4875
20250219,094000,550244090,3035,3035,3040,3030,2005
20250219,093900,544158975,3035,3040,3040,3035,2188
20250219,093800,537516390,3040,3040,3040,3030,4620
20250219,093700,523494740,3040,3040,3040,3040,75
20250219,093600,523266740,3040,3040,3040,3035,1383
20250219,093500,519063130,3035,3040,3040,3035,1914
20250219,093400,513252815,3040,3040,3040,3035,522
20250219,093300,511668435,3035,3040,3040,3035,3630
20250219,093200,500648410,3040,3035,3050,3035,1227
20250219,093100,496919570,3040,3050,3050,3040,5052
20250219,093000,481546565,3050,3050,3050,3050,204
20250219,092900,480924365,3045,3050,3050,3045,1180
20250219,092800,477329915,3050,3055,3060,3050,7955
20250219,092700,453044155,3060,3055,3060,3055,2671
20250219,092600,444875040,3055,3055,3055,3050,1280
20250219,092500,440965040,3055,3055,3055,3055,4791
20250219,092400,426328535,3055,3055,3055,3055,900
20250219,092300,423579035,3060,3055,3060,3050,3920
20250219,092200,411601795,3060,3060,3060,3060,1841
20250219,092100,405968335,3065,3060,3065,3050,4154
20250219,092000,393259320,3065,3060,3065,3055,3484
20250219,091900,382598215,3060,3055,3060,3050,2858
20250219,091800,373872895,3055,3040,3055,3040,290
20250219,091700,372989945,3055,3055,3055,3040,2937
20250219,091600,364034475,3055,3050,3055,3050,1752
20250219,091500,358688795,3050,3045,3055,3045,283
20250219,091400,357826260,3045,3045,3045,3030,6536
20250219,091300,337992050,3040,3040,3045,3030,1278
20250219,091200,334110790,3030,3045,3045,3020,24778
20250219,091100,258882915,3055,3055,3075,3045,12704
20250219,091000,220145110,3055,3050,3055,3045,5188
20250219,090900,204321685,3050,3045,3055,3040,1758
20250219,090800,198967940,3045,3050,3050,3045,3153
20250219,090700,189365920,3050,3060,3065,3050,5919
20250219,090600,171301630,3065,3065,3075,3050,8091
20250219,090500,146493755,3060,3070,3085,3055,333
20250219,090400,145476125,3055,3050,3065,3050,751
20250219,090300,143177645,3040,3050,3065,3035,10818
20250219,090200,110211170,3045,3055,3055,3040,13007
20250219,090100,70582075,3075,3065,3075,3055,5691
20250219,090000,53170940,3065,3105,3105,3050,17155