stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190000,1496093950,3130,3130,3130,3130,5036
20250221,185900,1496093950,3130,3130,3130,3130,0
20250221,185800,1496093950,3130,3130,3130,3130,0
20250221,185700,1496093950,3130,3130,3130,3130,0
20250221,185600,1496093950,3130,3130,3130,3130,0
20250221,185500,1496093950,3130,3130,3130,3130,0
20250221,185400,1496093950,3130,3130,3130,3130,0
20250221,185300,1496093950,3130,3130,3130,3130,0
20250221,185200,1496093950,3130,3130,3130,3130,0
20250221,185100,1496093950,3130,3130,3130,3130,0
20250221,185000,1496093950,3130,3130,3130,3130,0
20250221,184900,1496093950,3130,3130,3130,3130,0
20250221,184800,1496093950,3130,3130,3130,3130,0
20250221,184700,1496093950,3130,3130,3130,3130,0
20250221,184600,1496093950,3130,3130,3130,3130,0
20250221,184500,1496093950,3130,3130,3130,3130,0
20250221,184400,1496093950,3130,3130,3130,3130,0
20250221,184300,1496093950,3130,3130,3130,3130,0
20250221,184200,1496093950,3130,3130,3130,3130,0
20250221,184100,1496093950,3130,3130,3130,3130,0
20250221,184000,1496093950,3130,3130,3130,3130,0
20250221,183900,1496093950,3130,3130,3130,3130,0
20250221,183800,1496093950,3130,3130,3130,3130,0
20250221,183700,1496093950,3130,3130,3130,3130,0
20250221,183600,1496093950,3130,3130,3130,3130,0
20250221,183500,1496093950,3130,3130,3130,3130,0
20250221,183400,1496093950,3130,3130,3130,3130,0
20250221,183300,1496093950,3130,3130,3130,3130,0
20250221,183200,1496093950,3130,3130,3130,3130,0
20250221,183100,1496093950,3130,3130,3130,3130,0
20250221,183000,1496093950,3130,3130,3130,3130,5036
20250221,182900,1496093950,3130,3130,3130,3130,0
20250221,182800,1496093950,3130,3130,3130,3130,0
20250221,182700,1496093950,3130,3130,3130,3130,0
20250221,182600,1496093950,3130,3130,3130,3130,0
20250221,182500,1496093950,3130,3130,3130,3130,0
20250221,182400,1496093950,3130,3130,3130,3130,0
20250221,182300,1496093950,3130,3130,3130,3130,0
20250221,182200,1496093950,3130,3130,3130,3130,0
20250221,182100,1496093950,3130,3130,3130,3130,0
20250221,182000,1496093950,3130,3130,3130,3130,0
20250221,181900,1496093950,3130,3130,3130,3130,0
20250221,181800,1496093950,3130,3130,3130,3130,0
20250221,181700,1496093950,3130,3130,3130,3130,0
20250221,181600,1496093950,3130,3130,3130,3130,0
20250221,181500,1496093950,3130,3130,3130,3130,0
20250221,181400,1496093950,3130,3130,3130,3130,0
20250221,181300,1496093950,3130,3130,3130,3130,0
20250221,181200,1496093950,3130,3130,3130,3130,0
20250221,181100,1496093950,3130,3130,3130,3130,0
20250221,181000,1496093950,3130,3130,3130,3130,0
20250221,180900,1496093950,3130,3130,3130,3130,0
20250221,180800,1496093950,3130,3130,3130,3130,0
20250221,180700,1496093950,3130,3130,3130,3130,0
20250221,180600,1496093950,3130,3130,3130,3130,0
20250221,180500,1496093950,3130,3130,3130,3130,0
20250221,180400,1496093950,3130,3130,3130,3130,0
20250221,180300,1496093950,3130,3130,3130,3130,0
20250221,180200,1496093950,3130,3130,3130,3130,0
20250221,180100,1496093950,3130,3130,3130,3130,0
20250221,180000,1496093950,3130,3130,3130,3130,5036
20250221,175900,1496093950,3130,3130,3130,3130,0
20250221,175800,1496093950,3130,3130,3130,3130,0
20250221,175700,1496093950,3130,3130,3130,3130,0
20250221,175600,1496093950,3130,3130,3130,3130,0
20250221,175500,1496093950,3130,3130,3130,3130,0
20250221,175400,1496093950,3130,3130,3130,3130,0
20250221,175300,1496093950,3130,3130,3130,3130,0
20250221,175200,1496093950,3130,3130,3130,3130,0
20250221,175100,1496093950,3130,3130,3130,3130,0
20250221,175000,1496093950,3130,3130,3130,3130,0
20250221,174900,1496093950,3130,3130,3130,3130,0
20250221,174800,1496093950,3130,3130,3130,3130,0
20250221,174700,1496093950,3130,3130,3130,3130,0
20250221,174600,1496093950,3130,3130,3130,3130,0
20250221,174500,1496093950,3130,3130,3130,3130,0
20250221,174400,1496093950,3130,3130,3130,3130,0
20250221,174300,1496093950,3130,3130,3130,3130,0
20250221,174200,1496093950,3130,3130,3130,3130,0
20250221,174100,1496093950,3130,3130,3130,3130,0
20250221,174000,1496093950,3130,3130,3130,3130,0
20250221,173900,1496093950,3130,3130,3130,3130,0
20250221,173800,1496093950,3130,3130,3130,3130,0
20250221,173700,1496093950,3130,3130,3130,3130,0
20250221,173600,1496093950,3130,3130,3130,3130,0
20250221,173500,1496093950,3130,3130,3130,3130,0
20250221,173400,1496093950,3130,3130,3130,3130,0
20250221,173300,1496093950,3130,3130,3130,3130,0
20250221,173200,1496093950,3130,3130,3130,3130,0
20250221,173100,1496093950,3130,3130,3130,3130,0
20250221,173000,1496093950,3130,3130,3130,3130,5036
20250221,172900,1496093950,3130,3130,3130,3130,0
20250221,172800,1496093950,3130,3130,3130,3130,0
20250221,172700,1496093950,3130,3130,3130,3130,0
20250221,172600,1496093950,3130,3130,3130,3130,0
20250221,172500,1496093950,3130,3130,3130,3130,0
20250221,172400,1496093950,3130,3130,3130,3130,0
20250221,172300,1496093950,3130,3130,3130,3130,0
20250221,172200,1496093950,3130,3130,3130,3130,0
20250221,172100,1496093950,3130,3130,3130,3130,0
20250221,172000,1496093950,3130,3130,3130,3130,0
20250221,171900,1496093950,3130,3130,3130,3130,0
20250221,171800,1496093950,3130,3130,3130,3130,0
20250221,171700,1496093950,3130,3130,3130,3130,0
20250221,171600,1496093950,3130,3130,3130,3130,0
20250221,171500,1496093950,3130,3130,3130,3130,0
20250221,171400,1496093950,3130,3130,3130,3130,0
20250221,171300,1496093950,3130,3130,3130,3130,0
20250221,171200,1496093950,3130,3130,3130,3130,0
20250221,171100,1496093950,3130,3130,3130,3130,0
20250221,171000,1496093950,3130,3130,3130,3130,0
20250221,170900,1496093950,3130,3130,3130,3130,0
20250221,170800,1496093950,3130,3130,3130,3130,0
20250221,170700,1496093950,3130,3130,3130,3130,0
20250221,170600,1496093950,3130,3130,3130,3130,0
20250221,170500,1496093950,3130,3130,3130,3130,0
20250221,170400,1496093950,3130,3130,3130,3130,0
20250221,170300,1496093950,3130,3130,3130,3130,0
20250221,170200,1496093950,3130,3130,3130,3130,0
20250221,170100,1496093950,3130,3130,3130,3130,0
20250221,170000,1496093950,3130,3130,3130,3130,5036
20250221,165900,1496093950,3130,3130,3130,3130,0
20250221,165800,1496093950,3130,3130,3130,3130,0
20250221,165700,1496093950,3130,3130,3130,3130,0
20250221,165600,1496093950,3130,3130,3130,3130,0
20250221,165500,1496093950,3130,3130,3130,3130,0
20250221,165400,1496093950,3130,3130,3130,3130,0
20250221,165300,1496093950,3130,3130,3130,3130,0
20250221,165200,1496093950,3130,3130,3130,3130,0
20250221,165100,1496093950,3130,3130,3130,3130,0
20250221,165000,1496093950,3130,3130,3130,3130,0
20250221,164900,1496093950,3130,3130,3130,3130,0
20250221,164800,1496093950,3130,3130,3130,3130,0
20250221,164700,1496093950,3130,3130,3130,3130,0
20250221,164600,1496093950,3130,3130,3130,3130,0
20250221,164500,1496093950,3130,3130,3130,3130,0
20250221,164400,1496093950,3130,3130,3130,3130,0
20250221,164300,1496093950,3130,3130,3130,3130,0
20250221,164200,1496093950,3130,3130,3130,3130,0
20250221,164100,1496093950,3130,3130,3130,3130,0
20250221,164000,1496093950,3130,3130,3130,3130,0
20250221,163900,1496093950,3130,3130,3130,3130,0
20250221,163800,1496093950,3130,3130,3130,3130,0
20250221,163700,1496093950,3130,3130,3130,3130,0
20250221,163600,1496093950,3130,3130,3130,3130,0
20250221,163500,1496093950,3130,3130,3130,3130,0
20250221,163400,1496093950,3130,3130,3130,3130,0
20250221,163300,1496093950,3130,3130,3130,3130,0
20250221,163200,1496093950,3130,3130,3130,3130,0
20250221,163100,1496093950,3130,3130,3130,3130,0
20250221,163000,1496093950,3130,3130,3130,3130,5036
20250221,162900,1496093950,3130,3130,3130,3130,0
20250221,162800,1496093950,3130,3130,3130,3130,0
20250221,162700,1496093950,3130,3130,3130,3130,0
20250221,162600,1496093950,3130,3130,3130,3130,0
20250221,162500,1496093950,3130,3130,3130,3130,0
20250221,162400,1496093950,3130,3130,3130,3130,0
20250221,162300,1496093950,3130,3130,3130,3130,0
20250221,162200,1496093950,3130,3130,3130,3130,0
20250221,162100,1496093950,3130,3130,3130,3130,0
20250221,162000,1496093950,3130,3130,3130,3130,0
20250221,161900,1496093950,3130,3130,3130,3130,0
20250221,161800,1496093950,3130,3130,3130,3130,0
20250221,161700,1496093950,3130,3130,3130,3130,0
20250221,161600,1496093950,3130,3130,3130,3130,0
20250221,161500,1496093950,3130,3130,3130,3130,0
20250221,161400,1496093950,3130,3130,3130,3130,0
20250221,161300,1496093950,3130,3130,3130,3130,0
20250221,161200,1496093950,3130,3130,3130,3130,0
20250221,161100,1496093950,3130,3130,3130,3130,0
20250221,161000,1496093950,3130,3130,3130,3130,0
20250221,160900,1496093950,3130,3130,3130,3130,0
20250221,160800,1496093950,3130,3130,3130,3130,0
20250221,160700,1496093950,3130,3130,3130,3130,0
20250221,160600,1496093950,3130,3130,3130,3130,0
20250221,160500,1496093950,3130,3130,3130,3130,0
20250221,160400,1496093950,3130,3130,3130,3130,0
20250221,160300,1496093950,3130,3130,3130,3130,0
20250221,160200,1496093950,3130,3130,3130,3130,0
20250221,160100,1496093950,3130,3130,3130,3130,0
20250221,160000,1496093950,3130,3130,3130,3130,5036
20250221,155900,1496093950,3130,3130,3130,3130,0
20250221,155800,1496093950,3130,3130,3130,3130,0
20250221,155700,1496093950,3130,3130,3130,3130,0
20250221,155600,1496093950,3130,3130,3130,3130,0
20250221,155500,1496093950,3130,3130,3130,3130,0
20250221,155400,1496093950,3130,3130,3130,3130,0
20250221,155300,1496093950,3130,3130,3130,3130,0
20250221,155200,1496093950,3130,3130,3130,3130,0
20250221,155100,1496093950,3130,3130,3130,3130,0
20250221,155000,1496093950,3130,3130,3130,3130,0
20250221,154900,1496093950,3130,3130,3130,3130,0
20250221,154800,1496093950,3130,3130,3130,3130,0
20250221,154700,1496093950,3130,3130,3130,3130,0
20250221,154600,1496093950,3130,3130,3130,3130,0
20250221,154500,1496093950,3130,3130,3130,3130,0
20250221,154400,1496093950,3130,3130,3130,3130,0
20250221,154300,1496093950,3130,3130,3130,3130,0
20250221,154200,1496093950,3130,3130,3130,3130,0
20250221,154100,1496093950,3130,3130,3130,3130,0
20250221,154000,1496093950,3130,3130,3130,3130,0
20250221,153900,1496093950,3130,3130,3130,3130,0
20250221,153800,1496093950,3130,3130,3130,3130,0
20250221,153700,1496093950,3130,3130,3130,3130,0
20250221,153600,1496093950,3130,3130,3130,3130,0
20250221,153500,1496093950,3130,3130,3130,3130,0
20250221,153400,1496093950,3130,3130,3130,3130,0
20250221,153300,1496093950,3130,3130,3130,3130,0
20250221,153200,1496093950,3130,3130,3130,3130,0
20250221,153100,1496093950,3130,3130,3130,3130,0
20250221,153000,1496093950,3130,3130,3130,3130,10072
20250221,152900,1480331270,3130,3130,3130,3130,0
20250221,152800,1480331270,3130,3130,3130,3130,0
20250221,152700,1480331270,3130,3130,3130,3130,0
20250221,152600,1480331270,3130,3130,3130,3130,0
20250221,152500,1480331270,3130,3130,3130,3130,0
20250221,152400,1480331270,3130,3130,3130,3130,0
20250221,152300,1480331270,3130,3130,3130,3130,0
20250221,152200,1480331270,3130,3130,3130,3130,0
20250221,152100,1480331270,3130,3130,3130,3130,0
20250221,152000,1480331270,3130,3130,3130,3130,0
20250221,151900,1480331270,3130,3125,3135,3125,3913
20250221,151800,1468079815,3130,3135,3135,3125,2533
20250221,151700,1460151460,3135,3140,3140,3130,2520
20250221,151600,1452243060,3145,3140,3145,3140,583
20250221,151500,1450412420,3140,3140,3145,3140,1851
20250221,151400,1444599135,3140,3125,3140,3125,10157
20250221,151300,1412775305,3125,3125,3130,3120,4149
20250221,151200,1399806170,3120,3125,3125,3120,1306
20250221,151100,1395728550,3125,3120,3125,3120,280
20250221,151000,1394854130,3125,3120,3125,3120,2039
20250221,150900,1388492445,3120,3115,3120,3115,553
20250221,150800,1386769845,3110,3110,3115,3110,475
20250221,150700,1385291695,3115,3115,3115,3115,840
20250221,150600,1382675095,3120,3120,3120,3120,0
20250221,150500,1382675095,3120,3120,3120,3120,35
20250221,150400,1382565895,3120,3115,3120,3115,2065
20250221,150300,1376131015,3120,3115,3120,3110,1352
20250221,150200,1371918215,3115,3115,3115,3115,1
20250221,150100,1371915100,3115,3125,3125,3115,1495
20250221,150000,1367254620,3120,3120,3120,3120,105
20250221,145900,1366927020,3120,3120,3120,3120,1528
20250221,145800,1362159660,3120,3120,3120,3115,132
20250221,145700,1361748470,3115,3115,3115,3115,1050
20250221,145600,1358477720,3115,3115,3115,3115,100
20250221,145500,1358166220,3120,3115,3120,3115,405
20250221,145400,1356904630,3115,3115,3115,3115,1067
20250221,145300,1353580925,3110,3115,3115,3110,110
20250221,145200,1353238575,3115,3115,3115,3115,0
20250221,145100,1353238575,3115,3110,3115,3110,2
20250221,145000,1353232350,3110,3110,3110,3110,0
20250221,144900,1353232350,3110,3115,3115,3110,2055
20250221,144800,1346840110,3110,3110,3110,3110,360
20250221,144700,1345720510,3110,3110,3110,3110,1403
20250221,144600,1341357180,3115,3115,3115,3115,608
20250221,144500,1339463260,3115,3120,3120,3115,1490
20250221,144400,1334821895,3120,3120,3120,3120,120
20250221,144300,1334447495,3120,3120,3120,3120,170
20250221,144200,1333917095,3120,3120,3120,3120,1550
20250221,144100,1329081095,3115,3115,3120,3115,1438
20250221,144000,1324599725,3120,3120,3120,3120,3
20250221,143900,1324590365,3120,3120,3120,3120,0
20250221,143800,1324590365,3120,3120,3120,3120,20
20250221,143700,1324527965,3120,3120,3120,3120,10
20250221,143600,1324496765,3125,3125,3125,3115,2190
20250221,143500,1317674835,3130,3130,3130,3130,1
20250221,143400,1317671705,3130,3125,3130,3115,1469
20250221,143300,1313081425,3120,3120,3120,3120,300
20250221,143200,1312145425,3120,3120,3120,3120,50
20250221,143100,1311989425,3120,3120,3120,3120,0
20250221,143000,1311989425,3120,3120,3120,3120,245
20250221,142900,1311225025,3120,3115,3125,3115,3546
20250221,142800,1300161525,3120,3115,3120,3115,212
20250221,142700,1299501135,3120,3120,3120,3120,9
20250221,142600,1299473055,3125,3125,3125,3125,0
20250221,142500,1299473055,3125,3125,3125,3125,1
20250221,142400,1299469930,3125,3125,3125,3125,1573
20250221,142300,1294554305,3120,3115,3120,3115,1807
20250221,142200,1288919795,3120,3120,3120,3120,1
20250221,142100,1288916675,3120,3120,3120,3120,0
20250221,142000,1288916675,3120,3120,3120,3120,6
20250221,141900,1288897955,3115,3115,3115,3115,1
20250221,141800,1288894840,3115,3115,3115,3115,200
20250221,141700,1288271840,3115,3120,3120,3115,682
20250221,141600,1286144250,3120,3120,3120,3120,100
20250221,141500,1285832250,3125,3120,3125,3120,503
20250221,141400,1284260875,3125,3125,3125,3125,0
20250221,141300,1284260875,3125,3125,3125,3125,110
20250221,141200,1283917125,3125,3125,3125,3125,477
20250221,141100,1282426500,3125,3125,3125,3125,24
20250221,141000,1282351500,3125,3125,3125,3125,2
20250221,140900,1282345250,3130,3125,3130,3125,323
20250221,140800,1281334760,3135,3135,3135,3135,0
20250221,140700,1281334760,3135,3135,3135,3135,100
20250221,140600,1281021260,3135,3130,3135,3130,6
20250221,140500,1281002475,3135,3130,3135,3130,1030
20250221,140400,1277777420,3125,3125,3130,3125,594
20250221,140300,1275920165,3130,3135,3135,3130,492
20250221,140200,1274380080,3130,3135,3135,3130,2492
20250221,140100,1266580100,3135,3130,3135,3130,702
20250221,140000,1264382745,3130,3125,3130,3125,278
20250221,135900,1263512610,3130,3130,3130,3130,1312
20250221,135800,1259406050,3130,3135,3135,3130,4194
20250221,135700,1246276155,3130,3125,3130,3125,6428
20250221,135600,1226156520,3130,3125,3130,3125,3018
20250221,135500,1216717360,3120,3130,3130,3120,2755
20250221,135400,1208103225,3130,3125,3130,3125,38
20250221,135300,1207984470,3125,3120,3125,3115,4271
20250221,135200,1194645705,3120,3120,3120,3120,249
20250221,135100,1193868825,3120,3120,3120,3120,100
20250221,135000,1193556825,3120,3115,3120,3115,1012
20250221,134900,1190400130,3115,3115,3115,3115,481
20250221,134800,1188901815,3110,3110,3110,3110,8
20250221,134700,1188876935,3115,3115,3115,3115,33
20250221,134600,1188774140,3105,3115,3115,3105,332
20250221,134500,1187741460,3105,3110,3110,3105,42
20250221,134400,1187610910,3110,3110,3110,3110,16
20250221,134300,1187561150,3110,3110,3110,3110,6
20250221,134200,1187542490,3110,3110,3110,3110,10
20250221,134100,1187511390,3115,3115,3115,3115,0
20250221,134000,1187511390,3115,3105,3115,3105,3138
20250221,133900,1177752910,3110,3105,3110,3105,159
20250221,133800,1177259170,3105,3105,3105,3105,90
20250221,133700,1176979720,3105,3110,3110,3105,206
20250221,133600,1176339780,3110,3110,3115,3110,669
20250221,133500,1174256435,3110,3105,3110,3105,7775
20250221,133400,1150112865,3110,3105,3110,3105,280
20250221,133300,1149242615,3105,3105,3105,3105,1075
20250221,133200,1145904740,3100,3105,3105,3100,2383
20250221,133100,1138513440,3110,3110,3110,3105,540
20250221,133000,1136835040,3110,3110,3110,3110,1543
20250221,132900,1132036310,3110,3115,3115,3105,1388
20250221,132800,1127722915,3110,3110,3115,3110,181
20250221,132700,1127159930,3115,3115,3115,3115,0
20250221,132600,1127159930,3115,3110,3115,3105,429
20250221,132500,1125824195,3105,3105,3105,3105,0
20250221,132400,1125824195,3105,3105,3105,3105,0
20250221,132300,1125824195,3105,3105,3105,3105,200
20250221,132200,1125203195,3105,3105,3105,3105,0
20250221,132100,1125203195,3105,3105,3105,3105,2
20250221,132000,1125196985,3110,3110,3110,3110,10
20250221,131900,1125165885,3110,3115,3115,3110,52
20250221,131800,1125003915,3110,3110,3110,3110,20
20250221,131700,1124941715,3115,3110,3115,3110,96
20250221,131600,1124643150,3110,3110,3110,3110,193
20250221,131500,1124042920,3110,3115,3115,3110,300
20250221,131400,1123109760,3115,3115,3115,3115,37
20250221,131300,1122994505,3110,3110,3110,3110,104
20250221,131200,1122671065,3110,3110,3110,3110,5
20250221,131100,1122655515,3110,3105,3110,3105,101
20250221,131000,1122341905,3110,3115,3115,3110,1200
20250221,130900,1118609900,3110,3115,3115,3110,943
20250221,130800,1115673670,3110,3110,3110,3110,8
20250221,130700,1115648790,3110,3110,3110,3110,140
20250221,130600,1115213390,3110,3110,3110,3110,30
20250221,130500,1115120090,3105,3105,3105,3105,131
20250221,130400,1114713335,3100,3100,3100,3095,77
20250221,130300,1114474965,3100,3100,3100,3100,62
20250221,130200,1114282765,3100,3100,3100,3100,100
20250221,130100,1113972765,3105,3105,3105,3105,0
20250221,130000,1113972765,3105,3105,3105,3105,1
20250221,125900,1113969660,3100,3100,3100,3100,492
20250221,125800,1112444460,3105,3110,3110,3105,473
20250221,125700,1110975750,3110,3110,3110,3110,10
20250221,125600,1110944650,3105,3105,3105,3105,759
20250221,125500,1108587955,3100,3100,3100,3100,641
20250221,125400,1106600855,3100,3095,3100,3095,11
20250221,125300,1106566760,3095,3095,3095,3095,2233
20250221,125200,1099655625,3095,3090,3095,3090,1095
20250221,125100,1096272065,3085,3085,3085,3085,39
20250221,125000,1096151750,3085,3085,3085,3085,0
20250221,124900,1096151750,3085,3090,3090,3085,112
20250221,124800,1095806220,3090,3085,3090,3085,495
20250221,124700,1094279015,3090,3090,3090,3090,1
20250221,124600,1094275925,3085,3090,3090,3085,547
20250221,124500,1092586695,3085,3090,3090,3085,726
20250221,124400,1090346735,3090,3085,3090,3085,151
20250221,124300,1089880895,3080,3085,3085,3080,1663
20250221,124200,1084750585,3085,3085,3085,3085,300
20250221,124100,1083825085,3085,3085,3085,3085,300
20250221,124000,1082899585,3085,3085,3085,3085,4
20250221,123900,1082887245,3085,3090,3090,3085,18
20250221,123800,1082831710,3085,3085,3085,3085,10
20250221,123700,1082800860,3085,3090,3090,3085,5008
20250221,123600,1067350680,3085,3085,3085,3085,500
20250221,123500,1065808180,3085,3085,3085,3085,325
20250221,123400,1064805555,3090,3090,3090,3090,0
20250221,123300,1064805555,3090,3090,3090,3090,67
20250221,123200,1064598525,3095,3095,3095,3095,18
20250221,123100,1064542815,3090,3090,3090,3090,1505
20250221,123000,1059892365,3090,3090,3090,3090,50
20250221,122900,1059737865,3095,3095,3095,3095,0
20250221,122800,1059737865,3095,3090,3095,3090,377
20250221,122700,1058572575,3090,3095,3095,3090,874
20250221,122600,1055870285,3095,3095,3095,3095,0
20250221,122500,1055870285,3095,3095,3095,3095,1
20250221,122400,1055867190,3095,3090,3095,3090,1361
20250221,122300,1051661695,3095,3090,3095,3090,61
20250221,122200,1051473050,3095,3090,3095,3090,151
20250221,122100,1051006455,3095,3095,3095,3095,513
20250221,122000,1049418720,3095,3095,3095,3095,0
20250221,121900,1049418720,3095,3090,3095,3090,342
20250221,121800,1048361340,3090,3090,3090,3090,0
20250221,121700,1048361340,3090,3090,3090,3090,0
20250221,121600,1048361340,3090,3090,3090,3090,50
20250221,121500,1048206840,3090,3090,3090,3090,0
20250221,121400,1048206840,3090,3090,3090,3090,204
20250221,121300,1047576480,3090,3090,3090,3090,0
20250221,121200,1047576480,3090,3090,3090,3090,1000
20250221,121100,1044486480,3090,3090,3090,3090,651
20250221,121000,1042474890,3100,3100,3100,3100,110
20250221,120900,1042133890,3100,3105,3105,3100,215
20250221,120800,1041467385,3100,3100,3100,3100,236
20250221,120700,1040735785,3095,3095,3095,3095,0
20250221,120600,1040735785,3095,3095,3095,3095,424
20250221,120500,1039423505,3095,3100,3100,3095,105
20250221,120400,1039098025,3095,3095,3095,3095,98
20250221,120300,1038794715,3095,3095,3095,3095,0
20250221,120200,1038794715,3095,3095,3105,3095,1509
20250221,120100,1034124350,3095,3095,3095,3095,322
20250221,120000,1033127760,3100,3100,3100,3100,223
20250221,115900,1032436460,3105,3105,3105,3105,2
20250221,115800,1032430250,3105,3100,3105,3100,89
20250221,115700,1032154345,3100,3100,3100,3100,100
20250221,115600,1031844345,3100,3100,3100,3100,100
20250221,115500,1031534345,3105,3100,3105,3095,297
20250221,115400,1030613860,3105,3105,3105,3105,1018
20250221,115300,1027452970,3105,3110,3110,3105,207
20250221,115200,1026809235,3110,3110,3110,3110,0
20250221,115100,1026809235,3110,3110,3110,3110,291
20250221,115000,1025904225,3105,3100,3105,3100,351
20250221,114900,1024814380,3100,3100,3100,3100,73
20250221,114800,1024588080,3105,3105,3105,3105,45
20250221,114700,1024448355,3105,3105,3105,3105,0
20250221,114600,1024448355,3105,3105,3105,3105,1
20250221,114500,1024445250,3100,3100,3100,3100,0
20250221,114400,1024445250,3100,3100,3100,3100,0
20250221,114300,1024445250,3100,3105,3110,3100,1008
20250221,114200,1021315430,3105,3105,3105,3105,5
20250221,114100,1021299905,3110,3095,3110,3095,748
20250221,114000,1018977835,3095,3095,3095,3095,410
20250221,113900,1017708885,3095,3095,3095,3095,1
20250221,113800,1017705790,3090,3090,3090,3090,0
20250221,113700,1017705790,3090,3095,3095,3090,2000
20250221,113600,1011525785,3090,3090,3090,3090,0
20250221,113500,1011525785,3090,3100,3100,3090,6296
20250221,113400,992023395,3100,3100,3100,3100,0
20250221,113300,992023395,3100,3100,3100,3100,6
20250221,113200,992004795,3095,3100,3100,3095,332
20250221,113100,990976435,3105,3100,3105,3100,117
20250221,113000,990613730,3105,3105,3105,3105,70
20250221,112900,990396380,3095,3095,3095,3095,100
20250221,112800,990086880,3095,3095,3095,3095,0
20250221,112700,990086880,3095,3095,3095,3095,0
20250221,112600,990086880,3095,3100,3100,3095,2105
20250221,112500,983562795,3105,3105,3105,3105,246
20250221,112400,982798965,3105,3105,3105,3105,104
20250221,112300,982476045,3105,3105,3105,3105,373
20250221,112200,981317880,3110,3115,3115,3110,125
20250221,112100,980929055,3115,3115,3115,3115,193
20250221,112000,980327860,3110,3105,3110,3105,5
20250221,111900,980312325,3110,3110,3110,3110,47
20250221,111800,980166155,3110,3110,3110,3110,222
20250221,111700,979475735,3105,3105,3105,3105,0
20250221,111600,979475735,3105,3105,3105,3105,177
20250221,111500,978926150,3105,3105,3105,3105,5
20250221,111400,978910625,3105,3105,3105,3105,490
20250221,111300,977389175,3100,3100,3100,3100,1000
20250221,111200,974289175,3095,3100,3100,3095,627
20250221,111100,972348595,3100,3100,3100,3100,8
20250221,111000,972323795,3100,3095,3100,3095,371
20250221,110900,971174950,3095,3095,3095,3095,24
20250221,110800,971100670,3100,3100,3100,3100,2
20250221,110700,971094470,3100,3095,3100,3090,330
20250221,110600,970073135,3090,3090,3090,3090,90
20250221,110500,969795035,3100,3100,3100,3100,40
20250221,110400,969671035,3105,3105,3105,3105,0
20250221,110300,969671035,3105,3095,3105,3095,2815
20250221,110200,960958290,3105,3105,3105,3105,47
20250221,110100,960812355,3105,3100,3105,3100,144
20250221,110000,960365700,3095,3095,3095,3095,3666
20250221,105900,949019430,3095,3085,3095,3085,81
20250221,105800,948769535,3085,3100,3100,3085,1146
20250221,105700,945223615,3100,3095,3100,3095,2410
20250221,105600,937763915,3090,3095,3095,3090,773
20250221,105500,935371730,3090,3100,3100,3090,4816
20250221,105400,920490100,3100,3100,3100,3100,1739
20250221,105300,915099200,3100,3100,3100,3100,1
20250221,105200,915096100,3100,3100,3100,3090,3700
20250221,105100,903660770,3100,3100,3100,3100,102
20250221,105000,903344570,3085,3090,3100,3085,3090
20250221,104900,893802770,3100,3090,3100,3090,384
20250221,104800,892616200,3090,3090,3100,3090,7
20250221,104700,892594560,3100,3100,3100,3095,1442
20250221,104600,888128655,3095,3105,3105,3095,1770
20250221,104500,882641465,3105,3100,3105,3100,344
20250221,104400,881574825,3100,3100,3100,3100,274
20250221,104300,880725425,3100,3095,3100,3095,923
20250221,104200,877865375,3100,3120,3120,3100,4868
20250221,104100,862755090,3120,3120,3120,3110,1353
20250221,104000,858546740,3115,3120,3120,3115,846
20250221,103900,855910435,3130,3130,3130,3120,963
20250221,103800,852902625,3130,3125,3130,3125,180
20250221,103700,852339475,3130,3130,3130,3110,520
20250221,103600,850719635,3110,3130,3130,3110,713
20250221,103500,848490165,3130,3115,3130,3110,2211
20250221,103400,841610795,3115,3120,3120,3115,2939
20250221,103300,832448975,3120,3125,3130,3120,694
20250221,103200,830280565,3130,3130,3135,3130,1299
20250221,103100,826214690,3130,3130,3140,3130,2092
20250221,103000,819666620,3135,3135,3135,3135,883
20250221,102900,816898415,3135,3135,3135,3135,454
20250221,102800,815475125,3135,3135,3135,3135,61
20250221,102700,815283890,3135,3140,3145,3130,625
20250221,102600,813324805,3135,3145,3145,3135,3666
20250221,102500,801805315,3150,3155,3155,3150,2850
20250221,102400,792818550,3155,3155,3155,3145,2068
20250221,102300,786304595,3160,3155,3165,3155,10090
20250221,102200,754436495,3155,3140,3155,3125,3086
20250221,102100,744727195,3115,3140,3140,3115,1269
20250221,102000,740754140,3140,3145,3145,3140,1179
20250221,101900,737052060,3150,3150,3155,3150,6935
20250221,101800,715185115,3155,3160,3160,3155,959
20250221,101700,712157655,3160,3165,3165,3155,8149
20250221,101600,686390400,3170,3145,3170,3145,8860
20250221,101500,658438535,3145,3135,3145,3130,6287
20250221,101400,638730355,3130,3125,3140,3125,4729
20250221,101300,623925990,3125,3125,3125,3120,188
20250221,101200,623339000,3120,3115,3120,3115,404
20250221,101100,622078570,3115,3115,3115,3115,3
20250221,101000,622069225,3120,3125,3125,3120,1478
20250221,100900,617450480,3125,3115,3125,3115,662
20250221,100800,615384625,3120,3115,3120,3115,106
20250221,100700,615054430,3110,3110,3110,3110,2126
20250221,100600,608442570,3110,3110,3110,3110,1735
20250221,100500,603046720,3110,3110,3110,3110,2301
20250221,100400,595890610,3105,3110,3110,3100,175
20250221,100300,595347455,3110,3110,3110,3110,655
20250221,100200,593310405,3095,3110,3110,3095,179
20250221,100100,592756145,3110,3110,3110,3110,1
20250221,100000,592753035,3110,3095,3110,3095,81
20250221,095900,592501455,3105,3100,3105,3100,2440
20250221,095800,584925755,3105,3105,3105,3105,641
20250221,095700,582935450,3105,3095,3105,3095,976
20250221,095600,579907665,3085,3085,3085,3085,5
20250221,095500,579892240,3085,3085,3085,3085,0
20250221,095400,579892240,3085,3100,3100,3085,1521
20250221,095300,575196085,3090,3100,3100,3090,6
20250221,095200,575177495,3100,3105,3105,3100,326
20250221,095100,574165725,3100,3100,3100,3100,1350
20250221,095000,569980725,3100,3100,3100,3100,873
20250221,094900,567274425,3100,3100,3100,3100,0
20250221,094800,567274425,3100,3100,3100,3100,5
20250221,094700,567258925,3100,3100,3105,3100,2039
20250221,094600,560938020,3100,3090,3100,3085,1032
20250221,094500,557753730,3100,3075,3100,3075,706
20250221,094400,555569520,3075,3070,3080,3070,4332
20250221,094300,542249900,3070,3080,3080,3070,7278
20250221,094200,519860785,3085,3085,3085,3080,188
20250221,094100,519281305,3085,3090,3090,3085,1599
20250221,094000,514347740,3090,3090,3090,3090,139
20250221,093900,513918230,3090,3085,3090,3085,366
20250221,093800,512789100,3085,3090,3090,3085,1250
20250221,093700,508931670,3100,3100,3100,3100,303
20250221,093600,507992370,3100,3090,3100,3090,2242
20250221,093500,501061590,3095,3105,3105,3095,115
20250221,093400,500705565,3105,3105,3105,3105,955
20250221,093300,497740290,3100,3105,3105,3100,9779
20250221,093200,467420495,3100,3090,3105,3085,2611
20250221,093100,459346695,3100,3090,3100,3085,2220
20250221,093000,452481240,3090,3095,3095,3085,390
20250221,092900,451276900,3090,3095,3095,3090,1602
20250221,092800,446322565,3100,3100,3100,3100,325
20250221,092700,445315065,3105,3105,3105,3105,206
20250221,092600,444675435,3105,3105,3105,3100,351
20250221,092500,443587080,3105,3100,3105,3100,548
20250221,092400,441888275,3110,3105,3110,3105,18
20250221,092300,441832380,3105,3110,3110,3095,817
20250221,092200,439293025,3105,3105,3110,3085,758
20250221,092100,436942810,3110,3090,3110,3090,1163
20250221,092000,433349120,3090,3100,3100,3085,2513
20250221,091900,425574805,3105,3105,3105,3095,1419
20250221,091800,421174640,3105,3105,3105,3105,1200
20250221,091700,417448640,3100,3090,3110,3090,20330
20250221,091600,354429995,3100,3085,3100,3085,1482
20250221,091500,349854275,3090,3110,3110,3090,4488
20250221,091400,335926520,3115,3135,3135,3115,3992
20250221,091300,323455710,3135,3135,3135,3135,2318
20250221,091200,316188780,3130,3125,3130,3120,6473
20250221,091100,295977140,3125,3130,3130,3125,3321
20250221,091000,285595105,3130,3130,3135,3130,3198
20250221,090900,275585355,3140,3155,3155,3140,15358
20250221,090800,227311695,3155,3135,3160,3130,16302
20250221,090700,176051965,3135,3135,3145,3130,9252
20250221,090600,147042820,3135,3140,3145,3130,21969
20250221,090500,78063170,3140,3120,3140,3120,4057
20250221,090400,65369655,3120,3095,3125,3090,7249
20250221,090300,42819175,3110,3095,3110,3080,2232
20250221,090200,35896090,3110,3085,3110,3085,4428
20250221,090100,22207910,3085,3075,3085,3055,3564
20250221,090000,11257395,3085,3110,3110,3075,2996