stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190600,3409493791,1998,1998,1998,1998,17020
20250221,190500,3409493791,1998,1998,1998,1998,0
20250221,190400,3409493791,1998,1998,1998,1998,0
20250221,190300,3409493791,1998,1998,1998,1998,0
20250221,190200,3409493791,1998,1998,1998,1998,0
20250221,190100,3409493791,1998,1998,1998,1998,0
20250221,190000,3409493791,1998,1998,1998,1998,0
20250221,185900,3409493791,1998,1998,1998,1998,0
20250221,185800,3409493791,1998,1998,1998,1998,0
20250221,185700,3409493791,1998,1998,1998,1998,0
20250221,185600,3409493791,1998,1998,1998,1998,0
20250221,185500,3409493791,1998,1998,1998,1998,0
20250221,185400,3409493791,1998,1998,1998,1998,0
20250221,185300,3409493791,1998,1998,1998,1998,0
20250221,185200,3409493791,1998,1998,1998,1998,0
20250221,185100,3409493791,1998,1998,1998,1998,0
20250221,185000,3409493791,1998,1998,1998,1998,0
20250221,184900,3409493791,1998,1998,1998,1998,0
20250221,184800,3409493791,1998,1998,1998,1998,0
20250221,184700,3409493791,1998,1998,1998,1998,0
20250221,184600,3409493791,1998,1998,1998,1998,0
20250221,184500,3409493791,1998,1998,1998,1998,0
20250221,184400,3409493791,1998,1998,1998,1998,0
20250221,184300,3409493791,1998,1998,1998,1998,0
20250221,184200,3409493791,1998,1998,1998,1998,0
20250221,184100,3409493791,1998,1998,1998,1998,0
20250221,184000,3409493791,1998,1998,1998,1998,0
20250221,183900,3409493791,1998,1998,1998,1998,0
20250221,183800,3409493791,1998,1998,1998,1998,0
20250221,183700,3409493791,1998,1998,1998,1998,0
20250221,183600,3409493791,1998,1998,1998,1998,17020
20250221,183500,3409493791,1998,1998,1998,1998,0
20250221,183400,3409493791,1998,1998,1998,1998,0
20250221,183300,3409493791,1998,1998,1998,1998,0
20250221,183200,3409493791,1998,1998,1998,1998,0
20250221,183100,3409493791,1998,1998,1998,1998,0
20250221,183000,3409493791,1998,1998,1998,1998,0
20250221,182900,3409493791,1998,1998,1998,1998,0
20250221,182800,3409493791,1998,1998,1998,1998,0
20250221,182700,3409493791,1998,1998,1998,1998,0
20250221,182600,3409493791,1998,1998,1998,1998,0
20250221,182500,3409493791,1998,1998,1998,1998,0
20250221,182400,3409493791,1998,1998,1998,1998,0
20250221,182300,3409493791,1998,1998,1998,1998,0
20250221,182200,3409493791,1998,1998,1998,1998,0
20250221,182100,3409493791,1998,1998,1998,1998,0
20250221,182000,3409493791,1998,1998,1998,1998,0
20250221,181900,3409493791,1998,1998,1998,1998,0
20250221,181800,3409493791,1998,1998,1998,1998,0
20250221,181700,3409493791,1998,1998,1998,1998,0
20250221,181600,3409493791,1998,1998,1998,1998,0
20250221,181500,3409493791,1998,1998,1998,1998,0
20250221,181400,3409493791,1998,1998,1998,1998,0
20250221,181300,3409493791,1998,1998,1998,1998,0
20250221,181200,3409493791,1998,1998,1998,1998,0
20250221,181100,3409493791,1998,1998,1998,1998,0
20250221,181000,3409493791,1998,1998,1998,1998,0
20250221,180900,3409493791,1998,1998,1998,1998,0
20250221,180800,3409493791,1998,1998,1998,1998,0
20250221,180700,3409493791,1998,1998,1998,1998,0
20250221,180600,3409493791,1998,1998,1998,1998,17020
20250221,180500,3409493791,1998,1998,1998,1998,0
20250221,180400,3409493791,1998,1998,1998,1998,0
20250221,180300,3409493791,1998,1998,1998,1998,0
20250221,180200,3409493791,1998,1998,1998,1998,0
20250221,180100,3409493791,1998,1998,1998,1998,0
20250221,180000,3409493791,1998,1998,1998,1998,0
20250221,175900,3409493791,1998,1998,1998,1998,0
20250221,175800,3409493791,1998,1998,1998,1998,0
20250221,175700,3409493791,1998,1998,1998,1998,0
20250221,175600,3409493791,1998,1998,1998,1998,0
20250221,175500,3409493791,1998,1998,1998,1998,0
20250221,175400,3409493791,1998,1998,1998,1998,0
20250221,175300,3409493791,1998,1998,1998,1998,0
20250221,175200,3409493791,1998,1998,1998,1998,0
20250221,175100,3409493791,1998,1998,1998,1998,0
20250221,175000,3409493791,1998,1998,1998,1998,0
20250221,174900,3409493791,1998,1998,1998,1998,0
20250221,174800,3409493791,1998,1998,1998,1998,0
20250221,174700,3409493791,1998,1998,1998,1998,0
20250221,174600,3409493791,1998,1998,1998,1998,0
20250221,174500,3409493791,1998,1998,1998,1998,0
20250221,174400,3409493791,1998,1998,1998,1998,0
20250221,174300,3409493791,1998,1998,1998,1998,0
20250221,174200,3409493791,1998,1998,1998,1998,0
20250221,174100,3409493791,1998,1998,1998,1998,0
20250221,174000,3409493791,1998,1998,1998,1998,0
20250221,173900,3409493791,1998,1998,1998,1998,0
20250221,173800,3409493791,1998,1998,1998,1998,0
20250221,173700,3409493791,1998,1998,1998,1998,0
20250221,173600,3409493791,1998,1998,1998,1998,17020
20250221,173500,3409493791,1998,1998,1998,1998,0
20250221,173400,3409493791,1998,1998,1998,1998,0
20250221,173300,3409493791,1998,1998,1998,1998,0
20250221,173200,3409493791,1998,1998,1998,1998,0
20250221,173100,3409493791,1998,1998,1998,1998,0
20250221,173000,3409493791,1998,1998,1998,1998,0
20250221,172900,3409493791,1998,1998,1998,1998,0
20250221,172800,3409493791,1998,1998,1998,1998,0
20250221,172700,3409493791,1998,1998,1998,1998,0
20250221,172600,3409493791,1998,1998,1998,1998,0
20250221,172500,3409493791,1998,1998,1998,1998,0
20250221,172400,3409493791,1998,1998,1998,1998,0
20250221,172300,3409493791,1998,1998,1998,1998,0
20250221,172200,3409493791,1998,1998,1998,1998,0
20250221,172100,3409493791,1998,1998,1998,1998,0
20250221,172000,3409493791,1998,1998,1998,1998,0
20250221,171900,3409493791,1998,1998,1998,1998,0
20250221,171800,3409493791,1998,1998,1998,1998,0
20250221,171700,3409493791,1998,1998,1998,1998,0
20250221,171600,3409493791,1998,1998,1998,1998,0
20250221,171500,3409493791,1998,1998,1998,1998,0
20250221,171400,3409493791,1998,1998,1998,1998,0
20250221,171300,3409493791,1998,1998,1998,1998,0
20250221,171200,3409493791,1998,1998,1998,1998,0
20250221,171100,3409493791,1998,1998,1998,1998,0
20250221,171000,3409493791,1998,1998,1998,1998,0
20250221,170900,3409493791,1998,1998,1998,1998,0
20250221,170800,3409493791,1998,1998,1998,1998,0
20250221,170700,3409493791,1998,1998,1998,1998,0
20250221,170600,3409493791,1998,1998,1998,1998,17020
20250221,170500,3409493791,1998,1998,1998,1998,0
20250221,170400,3409493791,1998,1998,1998,1998,0
20250221,170300,3409493791,1998,1998,1998,1998,0
20250221,170200,3409493791,1998,1998,1998,1998,0
20250221,170100,3409493791,1998,1998,1998,1998,0
20250221,170000,3409493791,1998,1998,1998,1998,0
20250221,165900,3409493791,1998,1998,1998,1998,0
20250221,165800,3409493791,1998,1998,1998,1998,0
20250221,165700,3409493791,1998,1998,1998,1998,0
20250221,165600,3409493791,1998,1998,1998,1998,0
20250221,165500,3409493791,1998,1998,1998,1998,0
20250221,165400,3409493791,1998,1998,1998,1998,0
20250221,165300,3409493791,1998,1998,1998,1998,0
20250221,165200,3409493791,1998,1998,1998,1998,0
20250221,165100,3409493791,1998,1998,1998,1998,0
20250221,165000,3409493791,1998,1998,1998,1998,0
20250221,164900,3409493791,1998,1998,1998,1998,0
20250221,164800,3409493791,1998,1998,1998,1998,0
20250221,164700,3409493791,1998,1998,1998,1998,0
20250221,164600,3409493791,1998,1998,1998,1998,0
20250221,164500,3409493791,1998,1998,1998,1998,0
20250221,164400,3409493791,1998,1998,1998,1998,0
20250221,164300,3409493791,1998,1998,1998,1998,0
20250221,164200,3409493791,1998,1998,1998,1998,0
20250221,164100,3409493791,1998,1998,1998,1998,0
20250221,164000,3409493791,1998,1998,1998,1998,0
20250221,163900,3409493791,1998,1998,1998,1998,0
20250221,163800,3409493791,1998,1998,1998,1998,0
20250221,163700,3409493791,1998,1998,1998,1998,0
20250221,163600,3409493791,1998,1998,1998,1998,17020
20250221,163500,3409493791,1998,1998,1998,1998,0
20250221,163400,3409493791,1998,1998,1998,1998,0
20250221,163300,3409493791,1998,1998,1998,1998,0
20250221,163200,3409493791,1998,1998,1998,1998,0
20250221,163100,3409493791,1998,1998,1998,1998,0
20250221,163000,3409493791,1998,1998,1998,1998,0
20250221,162900,3409493791,1998,1998,1998,1998,0
20250221,162800,3409493791,1998,1998,1998,1998,0
20250221,162700,3409493791,1998,1998,1998,1998,0
20250221,162600,3409493791,1998,1998,1998,1998,0
20250221,162500,3409493791,1998,1998,1998,1998,0
20250221,162400,3409493791,1998,1998,1998,1998,0
20250221,162300,3409493791,1998,1998,1998,1998,0
20250221,162200,3409493791,1998,1998,1998,1998,0
20250221,162100,3409493791,1998,1998,1998,1998,0
20250221,162000,3409493791,1998,1998,1998,1998,0
20250221,161900,3409493791,1998,1998,1998,1998,0
20250221,161800,3409493791,1998,1998,1998,1998,0
20250221,161700,3409493791,1998,1998,1998,1998,0
20250221,161600,3409493791,1998,1998,1998,1998,0
20250221,161500,3409493791,1998,1998,1998,1998,0
20250221,161400,3409493791,1998,1998,1998,1998,0
20250221,161300,3409493791,1998,1998,1998,1998,0
20250221,161200,3409493791,1998,1998,1998,1998,0
20250221,161100,3409493791,1998,1998,1998,1998,0
20250221,161000,3409493791,1998,1998,1998,1998,0
20250221,160900,3409493791,1998,1998,1998,1998,0
20250221,160800,3409493791,1998,1998,1998,1998,0
20250221,160700,3409493791,1998,1998,1998,1998,0
20250221,160600,3409493791,1998,1998,1998,1998,17020
20250221,160500,3409493791,1998,1998,1998,1998,0
20250221,160400,3409493791,1998,1998,1998,1998,0
20250221,160300,3409493791,1998,1998,1998,1998,0
20250221,160200,3409493791,1998,1998,1998,1998,0
20250221,160100,3409493791,1998,1998,1998,1998,0
20250221,160000,3409493791,1998,1998,1998,1998,0
20250221,155900,3409493791,1998,1998,1998,1998,0
20250221,155800,3409493791,1998,1998,1998,1998,0
20250221,155700,3409493791,1998,1998,1998,1998,0
20250221,155600,3409493791,1998,1998,1998,1998,0
20250221,155500,3409493791,1998,1998,1998,1998,0
20250221,155400,3409493791,1998,1998,1998,1998,0
20250221,155300,3409493791,1998,1998,1998,1998,0
20250221,155200,3409493791,1998,1998,1998,1998,0
20250221,155100,3409493791,1998,1998,1998,1998,0
20250221,155000,3409493791,1998,1998,1998,1998,0
20250221,154900,3409493791,1998,1998,1998,1998,0
20250221,154800,3409493791,1998,1998,1998,1998,0
20250221,154700,3409493791,1998,1998,1998,1998,0
20250221,154600,3409493791,1998,1998,1998,1998,0
20250221,154500,3409493791,1998,1998,1998,1998,0
20250221,154400,3409493791,1998,1998,1998,1998,0
20250221,154300,3409493791,1998,1998,1998,1998,0
20250221,154200,3409493791,1998,1998,1998,1998,0
20250221,154100,3409493791,1998,1998,1998,1998,0
20250221,154000,3409493791,1998,1998,1998,1998,0
20250221,153900,3409493791,1998,1998,1998,1998,0
20250221,153800,3409493791,1998,1998,1998,1998,0
20250221,153700,3409493791,1998,1998,1998,1998,0
20250221,153600,3409493791,1998,1998,1998,1998,17020
20250221,153500,3409493791,1998,1998,1998,1998,0
20250221,153400,3409493791,1998,1998,1998,1998,0
20250221,153300,3409493791,1998,1998,1998,1998,0
20250221,153200,3409493791,1998,1998,1998,1998,0
20250221,153100,3409493791,1998,1998,1998,1998,0
20250221,153000,3409493791,1998,1998,1998,1998,17020
20250221,152900,3375487831,2000,2000,2000,2000,0
20250221,152800,3375487831,2000,2000,2000,2000,0
20250221,152700,3375487831,2000,2000,2000,2000,0
20250221,152600,3375487831,2000,2000,2000,2000,0
20250221,152500,3375487831,2000,2000,2000,2000,0
20250221,152400,3375487831,2000,2000,2000,2000,0
20250221,152300,3375487831,2000,2000,2000,2000,0
20250221,152200,3375487831,2000,2000,2000,2000,0
20250221,152100,3375487831,2000,2000,2000,2000,0
20250221,152000,3375487831,2000,2000,2000,2000,0
20250221,151900,3375487831,2000,1990,2000,1990,7929
20250221,151800,3359703441,1986,1985,1987,1985,8065
20250221,151700,3343690169,1986,1989,1990,1985,16631
20250221,151600,3310631874,1990,1994,1994,1990,8508
20250221,151500,3293695637,1991,1994,1994,1990,4651
20250221,151400,3284437474,1995,1989,1995,1989,1856
20250221,151300,3280739852,1989,1994,1994,1987,31679
20250221,151200,3217704564,1994,1994,1995,1994,3591
20250221,151100,3210543890,1994,1995,1995,1994,6767
20250221,151000,3197048817,1994,1995,1995,1994,3617
20250221,150900,3189834342,1995,1997,1998,1995,4188
20250221,150800,3181478168,1996,1991,1996,1991,689
20250221,150700,3180105798,1991,1991,1992,1990,3882
20250221,150600,3172378094,1990,1994,1994,1990,13186
20250221,150500,3146115203,1994,1997,1997,1994,6995
20250221,150400,3132159079,1997,1999,1999,1997,8434
20250221,150300,3115312453,1999,2000,2005,1999,8062
20250221,150200,3099174228,1999,1999,1999,1998,1445
20250221,150100,3096285802,1999,1999,1999,1999,4379
20250221,150000,3087532181,1998,1998,2005,1998,14629
20250221,145900,3058295231,2005,2000,2005,1998,2010
20250221,145800,3054278467,2005,2005,2005,2000,1502
20250221,145700,3051274457,1998,1998,2005,1998,19142
20250221,145600,3013009252,1998,2000,2000,1996,6170
20250221,145500,3000684730,2000,1997,2000,1997,1726
20250221,145400,2997237902,1997,2000,2000,1996,2057
20250221,145300,2993129500,2000,1999,2000,1995,2012
20250221,145200,2989108266,2000,1999,2000,1999,3181
20250221,145100,2982748009,1994,2000,2000,1994,27625
20250221,145000,2927588139,2000,2005,2005,2000,1575
20250221,144900,2924438134,2000,2000,2000,2000,0
20250221,144800,2924438134,2000,2000,2005,2000,5684
20250221,144700,2913065714,2000,2010,2010,2000,3622
20250221,144600,2905817859,2010,2010,2010,2010,10
20250221,144500,2905797759,2005,2010,2010,2005,290
20250221,144400,2905216259,2005,2005,2005,2000,7361
20250221,144300,2890484724,2005,2005,2005,2000,2044
20250221,144200,2886396519,2000,2000,2005,2000,11550
20250221,144100,2863296514,2005,2005,2005,2005,300
20250221,144000,2862695014,2000,2000,2000,2000,8174
20250221,143900,2846347014,2000,2005,2010,2000,10184
20250221,143800,2825950599,2005,2005,2005,2005,70
20250221,143700,2825810249,2005,2005,2010,2005,896
20250221,143600,2824013704,2005,2005,2005,2005,174
20250221,143500,2823664834,2005,2005,2005,2000,3593
20250221,143400,2816476019,2005,2005,2005,2005,339
20250221,143300,2815796324,2005,2005,2005,2005,1001
20250221,143200,2813789319,2010,2005,2010,2000,356
20250221,143100,2813077219,2010,2005,2010,2005,6015
20250221,143000,2801016919,2010,2010,2010,2010,28
20250221,142900,2800960639,2010,2010,2010,2010,480
20250221,142800,2799995839,2005,2010,2010,2005,319
20250221,142700,2799355889,2010,2010,2010,2010,1565
20250221,142600,2796210239,2010,2010,2010,2010,0
20250221,142500,2796210239,2010,2010,2010,2010,434
20250221,142400,2795337899,2010,2015,2015,2010,2393
20250221,142300,2790527869,2015,2010,2015,2010,1900
20250221,142200,2786706919,2010,2005,2010,2005,6702
20250221,142100,2773257714,2005,2005,2005,2005,150
20250221,142000,2772956964,2005,2005,2005,2005,16
20250221,141900,2772924884,2005,2000,2005,2000,2796
20250221,141800,2767332879,2000,2000,2000,1999,3358
20250221,141700,2760616886,2000,2005,2005,2000,11523
20250221,141600,2737568376,2005,2010,2010,2005,53
20250221,141500,2737461851,2005,2015,2015,2005,67
20250221,141400,2737327326,2015,2010,2015,2000,12212
20250221,141300,2712835181,2005,2005,2005,2005,1726
20250221,141200,2709374551,2005,1999,2005,1999,969
20250221,141100,2707436865,2000,2000,2010,2000,4767
20250221,141000,2697902855,2000,2010,2010,2000,2588
20250221,140900,2692713530,2010,2010,2010,2005,1651
20250221,140800,2689400740,2005,2005,2005,2005,840
20250221,140700,2687716540,2005,2005,2005,2005,9
20250221,140600,2687698495,2005,2005,2005,2005,2314
20250221,140500,2683058925,2005,2005,2010,2005,54
20250221,140400,2682950645,2005,2005,2010,1999,12034
20250221,140300,2658869248,2005,2005,2005,2000,2117
20250221,140200,2654624763,2005,2005,2005,2000,6761
20250221,140100,2641085723,2000,2005,2005,1999,14149
20250221,140000,2612787710,2000,2015,2015,2000,12915
20250221,135900,2586924640,2010,2010,2015,2010,3194
20250221,135800,2580504190,2010,2005,2010,2005,9869
20250221,135700,2560703225,2010,2005,2010,2000,5273
20250221,135600,2550134520,2010,2010,2010,2000,26346
20250221,135500,2497337910,2010,2020,2030,2010,57660
20250221,135400,2381145180,2025,2025,2025,2020,6765
20250221,135300,2367477095,2025,2025,2030,2020,23031
20250221,135200,2320849245,2030,2030,2030,2030,1
20250221,135100,2320847215,2030,2025,2035,2025,4156
20250221,135000,2312426275,2025,2030,2030,2025,8614
20250221,134900,2294974885,2030,2030,2040,2025,11457
20250221,134800,2271734240,2030,2035,2035,2030,31097
20250221,134700,2208557515,2035,2035,2040,2035,4176
20250221,134600,2200058855,2035,2035,2035,2035,1339
20250221,134500,2197333990,2040,2040,2040,2040,0
20250221,134400,2197333990,2040,2040,2040,2040,0
20250221,134300,2197333990,2040,2040,2040,2040,196
20250221,134200,2196934150,2040,2040,2040,2040,33
20250221,134100,2196866830,2040,2040,2040,2040,295
20250221,134000,2196265030,2040,2040,2040,2040,1
20250221,133900,2196262990,2040,2040,2040,2040,726
20250221,133800,2194781950,2045,2040,2045,2040,3511
20250221,133700,2187619505,2040,2040,2045,2040,1763
20250221,133600,2184022980,2045,2050,2050,2045,15
20250221,133500,2183992255,2050,2050,2050,2045,1039
20250221,133400,2181867490,2050,2050,2050,2050,0
20250221,133300,2181867490,2050,2050,2050,2050,14
20250221,133200,2181838790,2050,2050,2050,2050,1
20250221,133100,2181836740,2040,2045,2050,2035,2401
20250221,133000,2176943675,2050,2050,2050,2050,84
20250221,132900,2176771475,2050,2050,2050,2050,101
20250221,132800,2176564425,2050,2045,2050,2045,26
20250221,132700,2176511250,2045,2040,2045,2040,801
20250221,132600,2174877205,2045,2045,2045,2045,109
20250221,132500,2174654300,2045,2045,2045,2045,0
20250221,132400,2174654300,2045,2045,2045,2045,0
20250221,132300,2174654300,2045,2045,2045,2035,4931
20250221,132200,2164594235,2050,2050,2050,2050,1
20250221,132100,2164592185,2055,2055,2055,2055,0
20250221,132000,2164592185,2055,2055,2055,2055,0
20250221,131900,2164592185,2055,2055,2055,2055,0
20250221,131800,2164592185,2055,2050,2055,2050,5002
20250221,131700,2154338080,2050,2050,2050,2050,201
20250221,131600,2153926030,2045,2040,2050,2040,3113
20250221,131500,2147560500,2045,2045,2045,2045,2400
20250221,131400,2142652500,2050,2060,2060,2050,1160
20250221,131300,2140269695,2055,2050,2055,2050,9714
20250221,131200,2120348995,2050,2050,2050,2050,6001
20250221,131100,2108046945,2050,2045,2050,2045,161
20250221,131000,2107717695,2045,2045,2045,2045,0
20250221,130900,2107717695,2045,2045,2045,2045,1172
20250221,130800,2105320955,2045,2045,2045,2045,1398
20250221,130700,2102462045,2045,2040,2045,2040,401
20250221,130600,2101644000,2040,2040,2040,2040,529
20250221,130500,2100564840,2045,2040,2045,2040,74
20250221,130400,2100413640,2040,2040,2040,2040,26
20250221,130300,2100360600,2040,2045,2045,2040,155
20250221,130200,2100043900,2040,2040,2040,2040,675
20250221,130100,2098666900,2040,2040,2040,2035,2008
20250221,130000,2094572830,2040,2040,2040,2040,6030
20250221,125900,2082271630,2045,2045,2045,2045,200
20250221,125800,2081862630,2045,2045,2045,2045,0
20250221,125700,2081862630,2045,2040,2045,2040,124
20250221,125600,2081609250,2045,2040,2045,2040,115
20250221,125500,2081374145,2040,2040,2040,2040,1902
20250221,125400,2077494065,2040,2040,2040,2040,923
20250221,125300,2075611145,2040,2040,2040,2040,764
20250221,125200,2074052585,2035,2035,2035,2035,39
20250221,125100,2073973220,2035,2035,2035,2035,0
20250221,125000,2073973220,2035,2040,2040,2035,101
20250221,124900,2073767185,2040,2040,2040,2040,98
20250221,124800,2073567265,2040,2040,2040,2040,1502
20250221,124700,2070503185,2040,2040,2040,2040,399
20250221,124600,2069689225,2040,2040,2040,2040,290
20250221,124500,2069097625,2040,2040,2040,2040,1
20250221,124400,2069095585,2035,2035,2035,2035,597
20250221,124300,2067880690,2035,2035,2035,2035,150
20250221,124200,2067575440,2035,2035,2035,2035,4
20250221,124100,2067567300,2035,2035,2035,2035,511
20250221,124000,2066527415,2040,2040,2040,2040,8
20250221,123900,2066511095,2035,2035,2035,2035,1800
20250221,123800,2062848095,2035,2040,2040,2035,2407
20250221,123700,2057940295,2035,2040,2040,2035,504
20250221,123600,2056914635,2035,2035,2035,2035,1466
20250221,123500,2053931325,2040,2040,2040,2040,0
20250221,123400,2053931325,2040,2040,2040,2040,684
20250221,123300,2052535965,2040,2040,2040,2040,12
20250221,123200,2052511485,2040,2040,2040,2040,255
20250221,123100,2051991285,2035,2040,2040,2035,6196
20250221,123000,2039369820,2040,2040,2045,2040,1025
20250221,122900,2037278815,2040,2040,2045,2040,353
20250221,122800,2036558690,2045,2040,2045,2040,301
20250221,122700,2035944645,2040,2040,2045,2040,946
20250221,122600,2034014800,2040,2040,2040,2040,0
20250221,122500,2034014800,2040,2040,2045,2040,4956
20250221,122400,2023904505,2040,2040,2040,2040,217
20250221,122300,2023461825,2045,2040,2045,2040,1003
20250221,122200,2021415690,2045,2040,2045,2040,401
20250221,122100,2020597645,2045,2045,2045,2045,0
20250221,122000,2020597645,2045,2050,2050,2045,553
20250221,121900,2019466750,2050,2045,2050,2045,4
20250221,121800,2019458560,2045,2045,2045,2045,522
20250221,121700,2018391070,2045,2045,2045,2045,541
20250221,121600,2017284725,2045,2045,2045,2045,500
20250221,121500,2016262225,2045,2040,2045,2040,201
20250221,121400,2015852180,2045,2045,2045,2045,1295
20250221,121300,2013203905,2045,2045,2045,2045,0
20250221,121200,2013203905,2045,2045,2045,2040,3205
20250221,121100,2006665695,2045,2045,2045,2045,500
20250221,121000,2005643195,2045,2045,2045,2045,0
20250221,120900,2005643195,2045,2040,2045,2040,1001
20250221,120800,2003601150,2045,2045,2045,2045,0
20250221,120700,2003601150,2045,2040,2045,2040,6
20250221,120600,2003588905,2045,2045,2045,2045,6
20250221,120500,2003576635,2045,2045,2045,2045,60
20250221,120400,2003453935,2045,2050,2050,2045,2
20250221,120300,2003449840,2050,2050,2050,2050,1
20250221,120200,2003447790,2045,2050,2050,2045,51
20250221,120100,2003343245,2050,2045,2050,2040,1701
20250221,120000,1999872825,2045,2045,2045,2045,12
20250221,115900,1999848285,2045,2045,2045,2045,127
20250221,115800,1999588570,2045,2045,2045,2045,1773
20250221,115700,1995962785,2045,2040,2045,2040,687
20250221,115600,1994558370,2040,2040,2040,2040,3362
20250221,115500,1987699890,2045,2045,2045,2045,0
20250221,115400,1987699890,2045,2045,2045,2045,0
20250221,115300,1987699890,2045,2045,2045,2045,421
20250221,115200,1986838945,2045,2045,2045,2045,1
20250221,115100,1986836900,2050,2045,2050,2045,3069
20250221,115000,1980560785,2050,2050,2050,2050,0
20250221,114900,1980560785,2050,2050,2050,2050,54
20250221,114800,1980450085,2050,2050,2050,2050,601
20250221,114700,1979218035,2045,2050,2050,2045,2012
20250221,114600,1975103475,2050,2050,2050,2050,31
20250221,114500,1975039925,2050,2050,2050,2045,345
20250221,114400,1974332725,2050,2050,2050,2050,0
20250221,114300,1974332725,2050,2045,2050,2045,1840
20250221,114200,1970569910,2045,2045,2045,2045,67
20250221,114100,1970432895,2040,2040,2040,2040,0
20250221,114000,1970432895,2040,2045,2045,2040,10
20250221,113900,1970412485,2045,2040,2045,2040,565
20250221,113800,1969259880,2045,2045,2045,2045,100
20250221,113700,1969055380,2040,2040,2040,2040,470
20250221,113600,1968096580,2040,2040,2040,2040,2
20250221,113500,1968092500,2040,2040,2040,2040,505
20250221,113400,1967062300,2040,2040,2040,2040,903
20250221,113300,1965220180,2045,2045,2045,2045,0
20250221,113200,1965220180,2045,2045,2045,2045,302
20250221,113100,1964602590,2045,2045,2045,2040,18
20250221,113000,1964565855,2040,2040,2040,2040,1597
20250221,112900,1961307975,2040,2040,2040,2040,317
20250221,112800,1960661295,2040,2040,2040,2040,1
20250221,112700,1960659255,2040,2035,2040,2035,1139
20250221,112600,1958341095,2035,2035,2035,2035,200
20250221,112500,1957934095,2040,2040,2040,2040,3
20250221,112400,1957927975,2040,2040,2040,2040,12
20250221,112300,1957903495,2040,2045,2045,2040,721
20250221,112200,1956431615,2045,2045,2045,2045,0
20250221,112100,1956431615,2045,2045,2045,2045,400
20250221,112000,1955613615,2045,2045,2045,2045,1
20250221,111900,1955611570,2045,2045,2045,2040,3465
20250221,111800,1948542465,2040,2045,2045,2040,603
20250221,111700,1947311830,2045,2045,2045,2045,501
20250221,111600,1946287285,2045,2035,2045,2035,7310
20250221,111500,1931373335,2035,2040,2040,2035,7731
20250221,111400,1915631750,2040,2040,2040,2040,51
20250221,111300,1915527710,2035,2035,2035,2035,866
20250221,111200,1913765400,2035,2035,2035,2030,427
20250221,111100,1912896855,2035,2035,2035,2030,64
20250221,111000,1912766915,2040,2040,2040,2040,0
20250221,110900,1912766915,2040,2040,2040,2030,2251
20250221,110800,1908194875,2040,2040,2040,2040,1
20250221,110700,1908192835,2040,2040,2045,2035,4453
20250221,110600,1899119275,2040,2040,2040,2040,1
20250221,110500,1899117235,2030,2030,2030,2030,0
20250221,110400,1899117235,2030,2030,2030,2030,0
20250221,110300,1899117235,2030,2040,2040,2030,1868
20250221,110200,1895324685,2040,2040,2040,2040,1096
20250221,110100,1893088845,2040,2035,2040,2030,1118
20250221,110000,1890816745,2035,2050,2050,2030,18051
20250221,105900,1854122595,2050,2040,2050,2040,16392
20250221,105800,1820682900,2045,2045,2045,2045,226
20250221,105700,1820220730,2050,2050,2050,2045,1051
20250221,105600,1818071180,2050,2050,2050,2050,260
20250221,105500,1817538180,2040,2040,2040,2040,199
20250221,105400,1817132220,2040,2040,2050,2040,5128
20250221,105300,1806666100,2040,2045,2050,2040,3519
20250221,105200,1799472545,2050,2050,2050,2050,100
20250221,105100,1799267545,2050,2050,2050,2045,3801
20250221,105000,1791489495,2050,2050,2050,2050,531
20250221,104900,1790400945,2050,2050,2050,2050,120
20250221,104800,1790154945,2050,2050,2050,2050,1
20250221,104700,1790152895,2055,2050,2055,2045,3876
20250221,104600,1782207095,2050,2050,2050,2045,19664
20250221,104500,1741898275,2055,2050,2055,2050,995
20250221,104400,1739858520,2050,2055,2055,2050,6014
20250221,104300,1727529750,2050,2055,2055,2050,328
20250221,104200,1726857210,2055,2055,2055,2055,4088
20250221,104100,1718456370,2060,2055,2060,2050,1812
20250221,104000,1714733455,2055,2055,2055,2055,53
20250221,103900,1714624540,2055,2055,2055,2050,2208
20250221,103800,1710097395,2055,2055,2055,2055,1074
20250221,103700,1707890325,2055,2050,2055,2050,1117
20250221,103600,1705599470,2045,2050,2055,2040,2983
20250221,103500,1699489355,2050,2055,2055,2045,53118
20250221,103400,1590628010,2060,2050,2060,2050,2742
20250221,103300,1584998355,2050,2055,2060,2050,2045
20250221,103200,1580795630,2055,2055,2055,2055,2156
20250221,103100,1576365050,2055,2055,2055,2055,3115
20250221,103000,1569963725,2050,2060,2060,2050,5037
20250221,102900,1559622585,2060,2060,2065,2050,7556
20250221,102800,1544091140,2060,2065,2075,2060,5667
20250221,102700,1532393410,2075,2065,2075,2065,2485
20250221,102600,1527255300,2070,2075,2075,2070,1202
20250221,102500,1524767145,2075,2075,2075,2070,1082
20250221,102400,1522526995,2080,2085,2085,2070,3581
20250221,102300,1515111055,2080,2075,2080,2075,3458
20250221,102200,1507935645,2075,2075,2075,2070,154
20250221,102100,1507616595,2075,2080,2080,2060,7204
20250221,102000,1492753185,2080,2090,2090,2070,9235
20250221,101900,1473577155,2090,2085,2090,2080,1059
20250221,101800,1471369165,2080,2085,2090,2080,6502
20250221,101700,1457823850,2085,2090,2090,2080,3359
20250221,101600,1450810780,2090,2080,2090,2065,15006
20250221,101500,1419512275,2080,2080,2085,2080,755
20250221,101400,1417941870,2080,2070,2080,2070,21839
20250221,101300,1372734880,2070,2065,2070,2065,3195
20250221,101200,1366130955,2065,2070,2070,2065,90
20250221,101100,1365945100,2070,2070,2070,2065,5115
20250221,101000,1355357960,2070,2080,2080,2070,8144
20250221,100900,1338439865,2070,2070,2080,2065,33503
20250221,100800,1269079450,2070,2060,2070,2060,3481
20250221,100700,1261908365,2060,2070,2070,2060,3834
20250221,100600,1254005365,2070,2065,2070,2060,5005
20250221,100500,1243660045,2070,2060,2070,2060,4500
20250221,100400,1234368945,2060,2060,2060,2055,295
20250221,100300,1233761455,2055,2050,2055,2050,2684
20250221,100200,1228246535,2055,2050,2055,2050,5655
20250221,100100,1216637050,2050,2055,2055,2050,83
20250221,100000,1216466555,2055,2050,2055,2050,1094
20250221,095900,1214223845,2050,2050,2050,2050,1337
20250221,095800,1211482995,2050,2050,2050,2050,289
20250221,095700,1210890545,2050,2050,2050,2050,10
20250221,095600,1210870045,2050,2050,2055,2050,1451
20250221,095500,1207895245,2050,2035,2050,2035,9934
20250221,095400,1187587555,2025,2020,2030,2020,2152
20250221,095300,1183230915,2020,2025,2025,2020,1297
20250221,095200,1180607200,2025,2020,2030,2015,6934
20250221,095100,1166614390,2020,2035,2035,2015,45657
20250221,095000,1074264385,2035,2035,2035,2035,276
20250221,094900,1073702725,2035,2035,2035,2035,0
20250221,094800,1073702725,2035,2035,2035,2035,763
20250221,094700,1072150020,2040,2020,2040,2015,14990
20250221,094600,1041806470,2015,2025,2035,2010,23096
20250221,094500,995186460,2030,2035,2035,2030,18918
20250221,094400,956758120,2035,2045,2045,2035,22242
20250221,094300,911427975,2045,2045,2045,2045,2726
20250221,094200,905853305,2050,2050,2050,2050,29
20250221,094100,905793855,2050,2050,2050,2050,255
20250221,094000,905271105,2040,2045,2045,2040,1315
20250221,093900,902588430,2050,2050,2050,2050,3
20250221,093800,902582280,2040,2045,2045,2035,6978
20250221,093700,888347155,2040,2050,2055,2040,9772
20250221,093600,868371515,2055,2050,2055,2045,363
20250221,093500,867628625,2045,2050,2050,2045,3681
20250221,093400,860098770,2050,2050,2055,2045,3658
20250221,093300,852600360,2050,2055,2065,2045,3480
20250221,093200,845466865,2050,2055,2060,2050,720
20250221,093100,843985790,2065,2060,2065,2045,5459
20250221,093000,832782135,2045,2060,2070,2045,23786
20250221,092900,783999270,2065,2065,2065,2060,3891
20250221,092800,775979355,2060,2065,2065,2050,10535
20250221,092700,754315135,2060,2065,2070,2060,1190
20250221,092600,751858280,2050,2070,2070,2045,22828
20250221,092500,704970810,2070,2075,2075,2065,14395
20250221,092400,675205680,2070,2075,2080,2070,18803
20250221,092300,636270050,2080,2070,2080,2070,3841
20250221,092200,628319040,2070,2070,2075,2070,2460
20250221,092100,623221840,2070,2085,2085,2070,12577
20250221,092000,597085880,2085,2080,2095,2080,5946
20250221,091900,584682900,2080,2080,2080,2080,2014
20250221,091800,580493780,2080,2080,2095,2080,7405
20250221,091700,565090495,2080,2100,2110,2080,19737
20250221,091600,523844125,2115,2095,2115,2090,19015
20250221,091500,483975805,2095,2110,2110,2095,21554
20250221,091400,438666990,2110,2110,2110,2100,9143
20250221,091300,419417465,2105,2105,2105,2100,6885
20250221,091200,404941440,2105,2105,2110,2105,2121
20250221,091100,400466585,2115,2105,2115,2095,4330
20250221,091000,391344850,2120,2105,2120,2090,6791
20250221,090900,377061040,2110,2130,2140,2110,22809
20250221,090800,328726955,2130,2125,2130,2125,19617
20250221,090700,287022795,2125,2140,2150,2115,21995
20250221,090600,240238730,2145,2150,2150,2145,4093
20250221,090500,231451530,2140,2150,2150,2140,6366
20250221,090400,217800010,2150,2160,2160,2140,9913
20250221,090300,196456555,2160,2185,2185,2160,14205
20250221,090200,165560875,2185,2130,2185,2130,17997
20250221,090100,126716650,2150,2135,2150,2105,13462
20250221,090000,98107750,2135,2165,2165,2125,44135