stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,190600,4993425592,2055,2055,2055,2055,43544
20250224,190500,4993425592,2055,2055,2055,2055,0
20250224,190400,4993425592,2055,2055,2055,2055,0
20250224,190300,4993425592,2055,2055,2055,2055,0
20250224,190200,4993425592,2055,2055,2055,2055,0
20250224,190100,4993425592,2055,2055,2055,2055,0
20250224,190000,4993425592,2055,2055,2055,2055,0
20250224,185900,4993425592,2055,2055,2055,2055,0
20250224,185800,4993425592,2055,2055,2055,2055,0
20250224,185700,4993425592,2055,2055,2055,2055,0
20250224,185600,4993425592,2055,2055,2055,2055,0
20250224,185500,4993425592,2055,2055,2055,2055,0
20250224,185400,4993425592,2055,2055,2055,2055,0
20250224,185300,4993425592,2055,2055,2055,2055,0
20250224,185200,4993425592,2055,2055,2055,2055,0
20250224,185100,4993425592,2055,2055,2055,2055,0
20250224,185000,4993425592,2055,2055,2055,2055,0
20250224,184900,4993425592,2055,2055,2055,2055,0
20250224,184800,4993425592,2055,2055,2055,2055,0
20250224,184700,4993425592,2055,2055,2055,2055,0
20250224,184600,4993425592,2055,2055,2055,2055,0
20250224,184500,4993425592,2055,2055,2055,2055,0
20250224,184400,4993425592,2055,2055,2055,2055,0
20250224,184300,4993425592,2055,2055,2055,2055,0
20250224,184200,4993425592,2055,2055,2055,2055,0
20250224,184100,4993425592,2055,2055,2055,2055,0
20250224,184000,4993425592,2055,2055,2055,2055,0
20250224,183900,4993425592,2055,2055,2055,2055,0
20250224,183800,4993425592,2055,2055,2055,2055,0
20250224,183700,4993425592,2055,2055,2055,2055,0
20250224,183600,4993425592,2055,2055,2055,2055,43544
20250224,183500,4993425592,2055,2055,2055,2055,0
20250224,183400,4993425592,2055,2055,2055,2055,0
20250224,183300,4993425592,2055,2055,2055,2055,0
20250224,183200,4993425592,2055,2055,2055,2055,0
20250224,183100,4993425592,2055,2055,2055,2055,0
20250224,183000,4993425592,2055,2055,2055,2055,0
20250224,182900,4993425592,2055,2055,2055,2055,0
20250224,182800,4993425592,2055,2055,2055,2055,0
20250224,182700,4993425592,2055,2055,2055,2055,0
20250224,182600,4993425592,2055,2055,2055,2055,0
20250224,182500,4993425592,2055,2055,2055,2055,0
20250224,182400,4993425592,2055,2055,2055,2055,0
20250224,182300,4993425592,2055,2055,2055,2055,0
20250224,182200,4993425592,2055,2055,2055,2055,0
20250224,182100,4993425592,2055,2055,2055,2055,0
20250224,182000,4993425592,2055,2055,2055,2055,0
20250224,181900,4993425592,2055,2055,2055,2055,0
20250224,181800,4993425592,2055,2055,2055,2055,0
20250224,181700,4993425592,2055,2055,2055,2055,0
20250224,181600,4993425592,2055,2055,2055,2055,0
20250224,181500,4993425592,2055,2055,2055,2055,0
20250224,181400,4993425592,2055,2055,2055,2055,0
20250224,181300,4993425592,2055,2055,2055,2055,0
20250224,181200,4993425592,2055,2055,2055,2055,0
20250224,181100,4993425592,2055,2055,2055,2055,0
20250224,181000,4993425592,2055,2055,2055,2055,0
20250224,180900,4993425592,2055,2055,2055,2055,0
20250224,180800,4993425592,2055,2055,2055,2055,0
20250224,180700,4993425592,2055,2055,2055,2055,0
20250224,180600,4993425592,2055,2055,2055,2055,43544
20250224,180500,4993425592,2055,2055,2055,2055,0
20250224,180400,4993425592,2055,2055,2055,2055,0
20250224,180300,4993425592,2055,2055,2055,2055,0
20250224,180200,4993425592,2055,2055,2055,2055,0
20250224,180100,4993425592,2055,2055,2055,2055,0
20250224,180000,4993425592,2055,2055,2055,2055,0
20250224,175900,4993425592,2055,2055,2055,2055,0
20250224,175800,4993425592,2055,2055,2055,2055,0
20250224,175700,4993425592,2055,2055,2055,2055,0
20250224,175600,4993425592,2055,2055,2055,2055,0
20250224,175500,4993425592,2055,2055,2055,2055,0
20250224,175400,4993425592,2055,2055,2055,2055,0
20250224,175300,4993425592,2055,2055,2055,2055,0
20250224,175200,4993425592,2055,2055,2055,2055,0
20250224,175100,4993425592,2055,2055,2055,2055,0
20250224,175000,4993425592,2055,2055,2055,2055,0
20250224,174900,4993425592,2055,2055,2055,2055,0
20250224,174800,4993425592,2055,2055,2055,2055,0
20250224,174700,4993425592,2055,2055,2055,2055,0
20250224,174600,4993425592,2055,2055,2055,2055,0
20250224,174500,4993425592,2055,2055,2055,2055,0
20250224,174400,4993425592,2055,2055,2055,2055,0
20250224,174300,4993425592,2055,2055,2055,2055,0
20250224,174200,4993425592,2055,2055,2055,2055,0
20250224,174100,4993425592,2055,2055,2055,2055,0
20250224,174000,4993425592,2055,2055,2055,2055,0
20250224,173900,4993425592,2055,2055,2055,2055,0
20250224,173800,4993425592,2055,2055,2055,2055,0
20250224,173700,4993425592,2055,2055,2055,2055,0
20250224,173600,4993425592,2055,2055,2055,2055,43544
20250224,173500,4993425592,2055,2055,2055,2055,0
20250224,173400,4993425592,2055,2055,2055,2055,0
20250224,173300,4993425592,2055,2055,2055,2055,0
20250224,173200,4993425592,2055,2055,2055,2055,0
20250224,173100,4993425592,2055,2055,2055,2055,0
20250224,173000,4993425592,2055,2055,2055,2055,0
20250224,172900,4993425592,2055,2055,2055,2055,0
20250224,172800,4993425592,2055,2055,2055,2055,0
20250224,172700,4993425592,2055,2055,2055,2055,0
20250224,172600,4993425592,2055,2055,2055,2055,0
20250224,172500,4993425592,2055,2055,2055,2055,0
20250224,172400,4993425592,2055,2055,2055,2055,0
20250224,172300,4993425592,2055,2055,2055,2055,0
20250224,172200,4993425592,2055,2055,2055,2055,0
20250224,172100,4993425592,2055,2055,2055,2055,0
20250224,172000,4993425592,2055,2055,2055,2055,0
20250224,171900,4993425592,2055,2055,2055,2055,0
20250224,171800,4993425592,2055,2055,2055,2055,0
20250224,171700,4993425592,2055,2055,2055,2055,0
20250224,171600,4993425592,2055,2055,2055,2055,0
20250224,171500,4993425592,2055,2055,2055,2055,0
20250224,171400,4993425592,2055,2055,2055,2055,0
20250224,171300,4993425592,2055,2055,2055,2055,0
20250224,171200,4993425592,2055,2055,2055,2055,0
20250224,171100,4993425592,2055,2055,2055,2055,0
20250224,171000,4993425592,2055,2055,2055,2055,0
20250224,170900,4993425592,2055,2055,2055,2055,0
20250224,170800,4993425592,2055,2055,2055,2055,0
20250224,170700,4993425592,2055,2055,2055,2055,0
20250224,170600,4993425592,2055,2055,2055,2055,43544
20250224,170500,4993425592,2055,2055,2055,2055,0
20250224,170400,4993425592,2055,2055,2055,2055,0
20250224,170300,4993425592,2055,2055,2055,2055,0
20250224,170200,4993425592,2055,2055,2055,2055,0
20250224,170100,4993425592,2055,2055,2055,2055,0
20250224,170000,4993425592,2055,2055,2055,2055,0
20250224,165900,4993425592,2055,2055,2055,2055,0
20250224,165800,4993425592,2055,2055,2055,2055,0
20250224,165700,4993425592,2055,2055,2055,2055,0
20250224,165600,4993425592,2055,2055,2055,2055,0
20250224,165500,4993425592,2055,2055,2055,2055,0
20250224,165400,4993425592,2055,2055,2055,2055,0
20250224,165300,4993425592,2055,2055,2055,2055,0
20250224,165200,4993425592,2055,2055,2055,2055,0
20250224,165100,4993425592,2055,2055,2055,2055,0
20250224,165000,4993425592,2055,2055,2055,2055,0
20250224,164900,4993425592,2055,2055,2055,2055,0
20250224,164800,4993425592,2055,2055,2055,2055,0
20250224,164700,4993425592,2055,2055,2055,2055,0
20250224,164600,4993425592,2055,2055,2055,2055,0
20250224,164500,4993425592,2055,2055,2055,2055,0
20250224,164400,4993425592,2055,2055,2055,2055,0
20250224,164300,4993425592,2055,2055,2055,2055,0
20250224,164200,4993425592,2055,2055,2055,2055,0
20250224,164100,4993425592,2055,2055,2055,2055,0
20250224,164000,4993425592,2055,2055,2055,2055,0
20250224,163900,4993425592,2055,2055,2055,2055,0
20250224,163800,4993425592,2055,2055,2055,2055,0
20250224,163700,4993425592,2055,2055,2055,2055,0
20250224,163600,4993425592,2055,2055,2055,2055,43544
20250224,163500,4993425592,2055,2055,2055,2055,0
20250224,163400,4993425592,2055,2055,2055,2055,0
20250224,163300,4993425592,2055,2055,2055,2055,0
20250224,163200,4993425592,2055,2055,2055,2055,0
20250224,163100,4993425592,2055,2055,2055,2055,0
20250224,163000,4993425592,2055,2055,2055,2055,0
20250224,162900,4993425592,2055,2055,2055,2055,0
20250224,162800,4993425592,2055,2055,2055,2055,0
20250224,162700,4993425592,2055,2055,2055,2055,0
20250224,162600,4993425592,2055,2055,2055,2055,0
20250224,162500,4993425592,2055,2055,2055,2055,0
20250224,162400,4993425592,2055,2055,2055,2055,0
20250224,162300,4993425592,2055,2055,2055,2055,0
20250224,162200,4993425592,2055,2055,2055,2055,0
20250224,162100,4993425592,2055,2055,2055,2055,0
20250224,162000,4993425592,2055,2055,2055,2055,0
20250224,161900,4993425592,2055,2055,2055,2055,0
20250224,161800,4993425592,2055,2055,2055,2055,0
20250224,161700,4993425592,2055,2055,2055,2055,0
20250224,161600,4993425592,2055,2055,2055,2055,0
20250224,161500,4993425592,2055,2055,2055,2055,0
20250224,161400,4993425592,2055,2055,2055,2055,0
20250224,161300,4993425592,2055,2055,2055,2055,0
20250224,161200,4993425592,2055,2055,2055,2055,0
20250224,161100,4993425592,2055,2055,2055,2055,0
20250224,161000,4993425592,2055,2055,2055,2055,0
20250224,160900,4993425592,2055,2055,2055,2055,0
20250224,160800,4993425592,2055,2055,2055,2055,0
20250224,160700,4993425592,2055,2055,2055,2055,0
20250224,160600,4993425592,2055,2055,2055,2055,43544
20250224,160500,4993425592,2055,2055,2055,2055,0
20250224,160400,4993425592,2055,2055,2055,2055,0
20250224,160300,4993425592,2055,2055,2055,2055,0
20250224,160200,4993425592,2055,2055,2055,2055,0
20250224,160100,4993425592,2055,2055,2055,2055,0
20250224,160000,4993425592,2055,2055,2055,2055,0
20250224,155900,4993425592,2055,2055,2055,2055,0
20250224,155800,4993425592,2055,2055,2055,2055,0
20250224,155700,4993425592,2055,2055,2055,2055,0
20250224,155600,4993425592,2055,2055,2055,2055,0
20250224,155500,4993425592,2055,2055,2055,2055,0
20250224,155400,4993425592,2055,2055,2055,2055,0
20250224,155300,4993425592,2055,2055,2055,2055,0
20250224,155200,4993425592,2055,2055,2055,2055,0
20250224,155100,4993425592,2055,2055,2055,2055,0
20250224,155000,4993425592,2055,2055,2055,2055,0
20250224,154900,4993425592,2055,2055,2055,2055,0
20250224,154800,4993425592,2055,2055,2055,2055,0
20250224,154700,4993425592,2055,2055,2055,2055,0
20250224,154600,4993425592,2055,2055,2055,2055,0
20250224,154500,4993425592,2055,2055,2055,2055,0
20250224,154400,4993425592,2055,2055,2055,2055,0
20250224,154300,4993425592,2055,2055,2055,2055,0
20250224,154200,4993425592,2055,2055,2055,2055,0
20250224,154100,4993425592,2055,2055,2055,2055,0
20250224,154000,4993425592,2055,2055,2055,2055,0
20250224,153900,4993425592,2055,2055,2055,2055,0
20250224,153800,4993425592,2055,2055,2055,2055,0
20250224,153700,4993425592,2055,2055,2055,2055,0
20250224,153600,4993425592,2055,2055,2055,2055,43544
20250224,153500,4993425592,2055,2055,2055,2055,0
20250224,153400,4993425592,2055,2055,2055,2055,0
20250224,153300,4993425592,2055,2055,2055,2055,0
20250224,153200,4993425592,2055,2055,2055,2055,0
20250224,153100,4993425592,2055,2055,2055,2055,0
20250224,153000,4993425592,2055,2055,2055,2055,43544
20250224,152900,4903942672,2055,2055,2055,2055,0
20250224,152800,4903942672,2055,2055,2055,2055,0
20250224,152700,4903942672,2055,2055,2055,2055,0
20250224,152600,4903942672,2055,2055,2055,2055,0
20250224,152500,4903942672,2055,2055,2055,2055,0
20250224,152400,4903942672,2055,2055,2055,2055,0
20250224,152300,4903942672,2055,2055,2055,2055,0
20250224,152200,4903942672,2055,2055,2055,2055,0
20250224,152100,4903942672,2055,2055,2055,2055,0
20250224,152000,4903942672,2055,2055,2055,2055,0
20250224,151900,4903942672,2055,2055,2055,2045,7794
20250224,151800,4887969002,2055,2055,2055,2050,743
20250224,151700,4886444832,2055,2055,2055,2050,5034
20250224,151600,4876111212,2055,2055,2055,2055,2640
20250224,151500,4870686012,2060,2060,2060,2055,1018
20250224,151400,4868593552,2060,2060,2060,2060,2565
20250224,151300,4863309652,2060,2060,2060,2055,2796
20250224,151200,4857552392,2060,2060,2060,2060,48
20250224,151100,4857453512,2065,2065,2065,2055,3077
20250224,151000,4851114582,2060,2065,2065,2055,2983
20250224,150900,4844970527,2060,2050,2060,2050,10764
20250224,150800,4822831317,2050,2050,2050,2050,621
20250224,150700,4821558267,2050,2050,2055,2050,1734
20250224,150600,4818003357,2050,2045,2055,2045,12600
20250224,150500,4792173157,2045,2050,2050,2045,494
20250224,150400,4791160957,2050,2050,2050,2050,2267
20250224,150300,4786513607,2050,2045,2050,2045,8578
20250224,150200,4768948972,2040,2040,2040,2040,1000
20250224,150100,4766908972,2035,2035,2035,2035,1100
20250224,150000,4764670472,2035,2040,2040,2035,700
20250224,145900,4763244472,2045,2035,2045,2035,34
20250224,145800,4763174957,2045,2030,2045,2030,2668
20250224,145700,4757723907,2045,2040,2045,2030,10753
20250224,145600,4735831612,2040,2025,2040,2025,21073
20250224,145500,4692975022,2025,2030,2030,2025,4365
20250224,145400,4684120082,2030,2030,2030,2030,15139
20250224,145300,4653387912,2030,2030,2030,2030,1000
20250224,145200,4651357912,2030,2030,2030,2030,0
20250224,145100,4651357912,2030,2030,2030,2030,1301
20250224,145000,4648716882,2025,2030,2030,2025,6145
20250224,144900,4636242782,2030,2030,2030,2030,2500
20250224,144800,4631167782,2030,2030,2030,2030,1
20250224,144700,4631165752,2025,2025,2025,2025,597
20250224,144600,4629956827,2025,2025,2025,2025,1424
20250224,144500,4627073227,2025,2025,2025,2025,1
20250224,144400,4627071202,2025,2020,2025,2020,1003
20250224,144300,4625043572,2025,2025,2025,2025,30
20250224,144200,4624982822,2025,2030,2030,2025,3353
20250224,144100,4618192982,2030,2030,2030,2030,2172
20250224,144000,4613783822,2030,2030,2030,2030,8461
20250224,143900,4596607992,2030,2030,2030,2030,1
20250224,143800,4596605962,2025,2025,2025,2025,6765
20250224,143700,4582906837,2020,2020,2020,2020,5
20250224,143600,4582896737,2020,2020,2020,2020,0
20250224,143500,4582896737,2020,2020,2020,2020,521
20250224,143400,4581844317,2020,2015,2020,2015,323
20250224,143300,4581193467,2020,2015,2020,2015,227
20250224,143200,4580735927,2015,2020,2025,2015,24390
20250224,143100,4531542277,2025,2025,2025,2025,4914
20250224,143000,4521591427,2020,2020,2020,2020,4205
20250224,142900,4513097327,2020,2025,2025,2020,1900
20250224,142800,4509259322,2020,2025,2025,2020,437
20250224,142700,4508376502,2025,2025,2025,2025,8
20250224,142600,4508360302,2020,2025,2025,2020,4621
20250224,142500,4499003397,2025,2030,2030,2025,734
20250224,142400,4497516947,2030,2030,2030,2025,14392
20250224,142300,4468373067,2030,2030,2030,2025,2854
20250224,142200,4462593677,2030,2030,2030,2030,15
20250224,142100,4462563227,2030,2030,2030,2025,1123
20250224,142000,4460288612,2030,2030,2030,2025,868
20250224,141900,4458526657,2030,2025,2035,2025,7805
20250224,141800,4442682477,2025,2035,2035,2025,3562
20250224,141700,4435451452,2035,2030,2035,2025,2790
20250224,141600,4429781847,2030,2030,2030,2030,1038
20250224,141500,4427674707,2030,2030,2030,2030,15
20250224,141400,4427644257,2030,2030,2030,2030,17
20250224,141300,4427609747,2030,2030,2030,2030,1011
20250224,141200,4425557417,2030,2030,2030,2030,3628
20250224,141100,4418192577,2025,2030,2030,2025,12
20250224,141000,4418168222,2030,2025,2030,2025,703
20250224,140900,4416742137,2025,2030,2035,2025,3009
20250224,140800,4410633867,2025,2025,2025,2025,1
20250224,140700,4410631842,2025,2035,2035,2025,6009
20250224,140600,4398463537,2025,2035,2035,2025,813
20250224,140500,4396813122,2035,2035,2035,2030,1176
20250224,140400,4394422757,2035,2035,2035,2035,2602
20250224,140300,4389127687,2035,2025,2035,2025,9268
20250224,140200,4370268427,2030,2030,2030,2030,981
20250224,140100,4368276997,2030,2035,2035,2030,1238
20250224,140000,4365763822,2035,2035,2035,2035,0
20250224,135900,4365763822,2035,2030,2035,2030,201
20250224,135800,4365355787,2035,2035,2035,2030,310
20250224,135700,4364725942,2030,2030,2030,2025,1871
20250224,135600,4360927817,2030,2025,2030,2025,1174
20250224,135500,4358549772,2030,2030,2030,2030,4
20250224,135400,4358541652,2035,2030,2035,2030,502
20250224,135300,4357522582,2030,2035,2035,2030,1498
20250224,135200,4354474162,2035,2035,2040,2015,109028
20250224,135100,4134542062,2035,2040,2045,2035,752
20250224,135000,4133008477,2045,2040,2045,2040,4662
20250224,134900,4123497982,2040,2045,2045,2035,13349
20250224,134800,4096214532,2040,2035,2040,2035,5222
20250224,134700,4085567832,2035,2030,2035,2030,8084
20250224,134600,4069124142,2030,2030,2030,2030,0
20250224,134500,4069124142,2030,2030,2030,2030,21
20250224,134400,4069081512,2030,2030,2030,2030,0
20250224,134300,4069081512,2030,2030,2030,2025,1670
20250224,134200,4065696912,2030,2030,2030,2030,1009
20250224,134100,4063648642,2030,2025,2030,2025,28
20250224,134000,4063591827,2030,2025,2030,2025,25
20250224,133900,4063541082,2030,2030,2030,2025,1892
20250224,133800,4059701072,2030,2030,2030,2030,109
20250224,133700,4059479802,2030,2025,2030,2025,177
20250224,133600,4059121322,2030,2030,2030,2030,5425
20250224,133500,4048108572,2035,2035,2035,2035,3331
20250224,133400,4041329987,2030,2030,2030,2025,42
20250224,133300,4041244732,2025,2030,2030,2025,2
20250224,133200,4041240677,2025,2030,2030,2025,139
20250224,133100,4040958517,2025,2030,2030,2025,403
20250224,133000,4040140437,2025,2025,2025,2025,1
20250224,132900,4040138412,2040,2025,2040,2025,2146
20250224,132800,4035777962,2030,2030,2030,2030,1759
20250224,132700,4032207192,2040,2040,2040,2040,4554
20250224,132600,4022917032,2040,2030,2040,2030,10001
20250224,132500,4002614992,2040,2040,2040,2035,1153
20250224,132400,4000262877,2040,2030,2040,2030,37645
20250224,132300,3923655562,2030,2030,2035,2030,541
20250224,132200,3922557327,2035,2035,2035,2035,127
20250224,132100,3922298882,2035,2030,2035,2030,1631
20250224,132000,3918980662,2035,2025,2035,2025,16008
20250224,131900,3886436312,2030,2030,2030,2030,1304
20250224,131800,3883789192,2035,2035,2035,2035,5
20250224,131700,3883779017,2030,2030,2035,2030,504
20250224,131600,3882755887,2035,2030,2035,2030,702
20250224,131500,3881330822,2035,2030,2035,2025,628
20250224,131400,3880056982,2030,2030,2030,2030,1500
20250224,131300,3877011982,2030,2035,2035,2030,96
20250224,131200,3876817097,2030,2035,2040,2030,3897
20250224,131100,3868887677,2030,2030,2030,2025,19124
20250224,131000,3830067957,2025,2025,2025,2020,5096
20250224,130900,3819750307,2025,2020,2025,2020,1864
20250224,130800,3815976327,2020,2020,2020,2020,2313
20250224,130700,3811304067,2015,2020,2020,2015,1104
20250224,130600,3809077007,2020,2020,2020,2020,1615
20250224,130500,3805814707,2025,2025,2025,2025,5
20250224,130400,3805804582,2025,2025,2025,2025,12
20250224,130300,3805780282,2020,2020,2020,2020,391
20250224,130200,3804990462,2020,2020,2020,2020,2000
20250224,130100,3800950462,2015,2015,2015,2015,155
20250224,130000,3800638137,2015,2015,2015,2015,500
20250224,125900,3799630637,2015,2015,2015,2015,103
20250224,125800,3799423092,2015,2015,2015,2015,0
20250224,125700,3799423092,2015,2015,2015,2015,28
20250224,125600,3799366672,2015,2010,2015,2010,694
20250224,125500,3797968267,2010,2010,2010,2010,1
20250224,125400,3797966257,2010,2015,2015,2010,102
20250224,125300,3797760732,2015,2015,2015,2015,1352
20250224,125200,3795036452,2015,2015,2015,2015,199
20250224,125100,3794635467,2015,2015,2015,2015,1950
20250224,125000,3790706217,2010,2010,2010,2010,500
20250224,124900,3789701217,2015,2015,2015,2015,0
20250224,124800,3789701217,2015,2015,2015,2015,0
20250224,124700,3789701217,2015,2015,2015,2015,987
20250224,124600,3787712412,2015,2015,2015,2015,100
20250224,124500,3787510912,2015,2015,2015,2015,12
20250224,124400,3787486732,2015,2015,2015,2015,310
20250224,124300,3786862082,2015,2010,2015,2010,212
20250224,124200,3786435902,2010,2010,2010,2010,512
20250224,124100,3785406782,2015,2015,2015,2015,217
20250224,124000,3784969527,2015,2015,2015,2015,1578
20250224,123900,3781789857,2020,2020,2020,2015,12
20250224,123800,3781765667,2020,2020,2020,2020,0
20250224,123700,3781765667,2020,2020,2020,2020,1719
20250224,123600,3778293287,2020,2020,2020,2020,0
20250224,123500,3778293287,2020,2020,2020,2020,1000
20250224,123400,3776273287,2020,2020,2020,2020,1
20250224,123300,3776271267,2015,2015,2015,2015,0
20250224,123200,3776271267,2015,2015,2015,2015,0
20250224,123100,3776271267,2015,2015,2015,2015,728
20250224,123000,3774804347,2010,2015,2015,2010,1678
20250224,122900,3771424367,2015,2010,2015,2005,4049
20250224,122800,3763305682,2015,2015,2015,2015,1
20250224,122700,3763303667,2005,2010,2010,2005,16005
20250224,122600,3731213442,2010,2010,2010,2010,130
20250224,122500,3730952142,2010,2015,2015,2010,7073
20250224,122400,3716735297,2025,2025,2025,2025,17
20250224,122300,3716700872,2025,2030,2030,2025,346
20250224,122200,3715998802,2030,2025,2030,2025,1356
20250224,122100,3713248792,2025,2015,2025,2005,3805
20250224,122000,3705607517,2025,2025,2025,2025,1
20250224,121900,3705605492,2010,2020,2020,2010,20087
20250224,121800,3665200152,2020,2030,2030,2020,7550
20250224,121700,3649902637,2030,2035,2035,2030,1003
20250224,121600,3647861547,2035,2030,2035,2030,3741
20250224,121500,3640253817,2035,2035,2040,2035,1514
20250224,121400,3637169967,2035,2035,2035,2035,1470
20250224,121300,3634178517,2035,2035,2035,2035,2140
20250224,121200,3629823617,2035,2030,2035,2030,2528
20250224,121100,3624686777,2035,2035,2035,2035,86
20250224,121000,3624511767,2035,2035,2035,2035,2211
20250224,120900,3620012382,2035,2040,2040,2035,3044
20250224,120800,3613814437,2035,2035,2035,2035,3642
20250224,120700,3606402967,2030,2030,2030,2030,16266
20250224,120600,3573382987,2030,2030,2030,2030,0
20250224,120500,3573382987,2030,2040,2040,2030,3517
20250224,120400,3566226397,2040,2035,2040,2035,151
20250224,120300,3565918872,2035,2030,2035,2030,11417
20250224,120200,3542720742,2030,2025,2030,2025,4900
20250224,120100,3532780902,2025,2025,2025,2025,186
20250224,120000,3532404252,2025,2025,2025,2025,2
20250224,115900,3532400202,2025,2025,2025,2025,0
20250224,115800,3532400202,2025,2025,2025,2025,0
20250224,115700,3532400202,2025,2025,2025,2025,3000
20250224,115600,3526325202,2025,2020,2025,2020,302
20250224,115500,3525713657,2025,2025,2025,2025,1
20250224,115400,3525711632,2005,2020,2020,2005,10000
20250224,115300,3505618612,2020,2020,2020,2020,100
20250224,115200,3505416612,2020,2020,2020,2020,0
20250224,115100,3505416612,2020,2020,2020,2020,1866
20250224,115000,3501647292,2020,2020,2020,2020,3945
20250224,114900,3493678392,2025,2025,2025,2025,42
20250224,114800,3493593342,2020,2025,2025,2020,350
20250224,114700,3492884842,2025,2025,2025,2020,967
20250224,114600,3490926982,2025,2025,2025,2025,530
20250224,114500,3489853732,2025,2025,2025,2025,2
20250224,114400,3489849682,2025,2025,2025,2025,1
20250224,114300,3489847657,2020,2020,2020,2020,630
20250224,114200,3488575057,2030,2025,2030,2025,3305
20250224,114100,3481874932,2025,2025,2025,2025,0
20250224,114000,3481874932,2025,2025,2025,2025,0
20250224,113900,3481874932,2025,2015,2025,2015,7
20250224,113800,3481860817,2020,2020,2020,2010,369
20250224,113700,3481115567,2010,2010,2010,2010,4000
20250224,113600,3473075567,2005,2020,2020,2005,6467
20250224,113500,3460051532,2020,2020,2020,2020,0
20250224,113400,3460051532,2020,2020,2020,2020,1000
20250224,113300,3458031532,2025,2020,2025,2020,801
20250224,113200,3456413507,2030,2030,2030,2030,0
20250224,113100,3456413507,2030,2010,2030,2010,1552
20250224,113000,3453273397,2010,2010,2010,2010,21702
20250224,112900,3409652377,2010,2015,2015,2010,1000
20250224,112800,3407637572,2020,2020,2020,2010,4411
20250224,112700,3398750337,2020,2020,2020,2020,0
20250224,112600,3398750337,2020,2025,2025,2020,954
20250224,112500,3396823217,2020,2020,2020,2020,0
20250224,112400,3396823217,2020,2020,2020,2020,0
20250224,112300,3396823217,2020,2020,2020,2020,500
20250224,112200,3395813217,2025,2025,2025,2025,500
20250224,112100,3394800717,2025,2025,2025,2020,2093
20250224,112000,3390564892,2025,2025,2025,2025,60
20250224,111900,3390443392,2025,2025,2025,2025,401
20250224,111800,3389631367,2025,2025,2025,2025,688
20250224,111700,3388238167,2025,2030,2030,2025,254
20250224,111600,3387722552,2030,2030,2030,2030,100
20250224,111500,3387519552,2030,2020,2030,2020,5465
20250224,111400,3376457197,2020,2025,2025,2020,901
20250224,111300,3374636137,2025,2025,2025,2025,90
20250224,111200,3374453887,2025,2025,2025,2025,7
20250224,111100,3374439712,2025,2020,2025,2020,101
20250224,111000,3374235687,2020,2020,2020,2020,3991
20250224,110900,3366173867,2015,2015,2015,2015,0
20250224,110800,3366173867,2015,2015,2015,2015,250
20250224,110700,3365670117,2015,2015,2015,2015,0
20250224,110600,3365670117,2015,2015,2015,2015,1021
20250224,110500,3363612802,2020,2020,2020,2015,1105
20250224,110400,3361386202,2015,2015,2015,2015,2
20250224,110300,3361382172,2015,2020,2020,2015,276
20250224,110200,3360824667,2015,2015,2020,2015,2971
20250224,110100,3354837927,2015,2015,2015,2015,785
20250224,110000,3353256152,2015,2010,2015,2010,1001
20250224,105900,3351239142,2010,2010,2010,2010,0
20250224,105800,3351239142,2010,2010,2010,2010,2476
20250224,105700,3346262382,2010,2015,2015,2005,6100
20250224,105600,3334000572,2020,2015,2020,2015,1324
20250224,105500,3331332707,2015,2010,2015,2010,192
20250224,105400,3330946632,2010,2010,2010,2010,1435
20250224,105300,3328062282,2015,2010,2015,2010,983
20250224,105200,3326084952,2010,2015,2015,2010,2388
20250224,105100,3321274072,2010,2010,2010,2010,11
20250224,105000,3321251962,2015,2010,2015,2010,547
20250224,104900,3320151242,2005,2020,2020,2005,1494
20250224,104800,3317154747,2010,2010,2010,2010,120
20250224,104700,3316913547,2010,2020,2020,2010,252
20250224,104600,3316407017,2020,2015,2020,2005,4482
20250224,104500,3307409627,2015,2020,2020,2015,721
20250224,104400,3305956807,2015,2010,2015,2005,1742
20250224,104300,3302449147,2005,2015,2015,2005,4503
20250224,104200,3293420597,2005,2015,2015,2005,11927
20250224,104100,3269502097,2005,2010,2010,2005,11001
20250224,104000,3247390457,2020,2010,2020,2010,8768
20250224,103900,3229766042,2005,2010,2010,2000,7804
20250224,103800,3214114202,2005,2020,2020,2005,10174
20250224,103700,3193652882,2020,2030,2035,2020,25583
20250224,103600,3141865262,2030,2040,2040,2030,584
20250224,103500,3140678697,2045,2035,2045,2030,14956
20250224,103400,3110265932,2035,2045,2045,2035,172
20250224,103300,3109915817,2035,2040,2040,2035,1463
20250224,103200,3106931512,2040,2050,2050,2040,6188
20250224,103100,3094302777,2050,2050,2050,2050,1
20250224,103000,3094300727,2050,2050,2050,2040,11120
20250224,102900,3071599577,2050,2045,2050,2045,3919
20250224,102800,3063576232,2050,2040,2050,2040,357
20250224,102700,3062846952,2040,2045,2055,2040,4629
20250224,102600,3053371842,2050,2050,2050,2045,102
20250224,102500,3053162747,2050,2050,2050,2050,543
20250224,102400,3052049597,2050,2050,2050,2045,1229
20250224,102300,3049532582,2050,2050,2050,2050,1830
20250224,102200,3045781082,2050,2045,2050,2045,1947
20250224,102100,3041799462,2035,2030,2045,2030,4129
20250224,102000,3033396867,2035,2030,2045,2030,5787
20250224,101900,3021631727,2030,2035,2035,2030,3111
20250224,101800,3015314237,2045,2040,2045,2035,2243
20250224,101700,3010739037,2045,2045,2045,2045,3442
20250224,101600,3003700147,2045,2035,2045,2035,1981
20250224,101500,2999664362,2035,2025,2035,2025,4931
20250224,101400,2989642637,2025,2030,2030,2020,4554
20250224,101300,2980420662,2035,2030,2040,2025,15903
20250224,101200,2948209532,2040,2035,2040,2025,30056
20250224,101100,2887312967,2030,2030,2030,2030,0
20250224,101000,2887312967,2030,2035,2035,2030,5002
20250224,100900,2877134052,2035,2035,2035,2035,4205
20250224,100800,2868576877,2040,2040,2040,2040,291
20250224,100700,2867983237,2040,2045,2045,2040,13366
20250224,100600,2840693787,2045,2040,2045,2040,990
20250224,100500,2838673282,2045,2040,2045,2040,2797
20250224,100400,2832967367,2040,2045,2045,2040,3026
20250224,100300,2826794267,2045,2040,2045,2040,4488
20250224,100200,2817624457,2040,2035,2040,2035,165
20250224,100100,2817288677,2035,2035,2035,2035,3160
20250224,100000,2810858077,2030,2035,2035,2030,1312
20250224,095900,2808189502,2035,2040,2040,2030,2174
20250224,095800,2803771117,2035,2035,2035,2035,5461
20250224,095700,2792657982,2030,2045,2045,2030,4712
20250224,095600,2783062442,2045,2045,2045,2045,339
20250224,095500,2782369187,2040,2040,2040,2040,1600
20250224,095400,2779105187,2035,2045,2045,2035,3285
20250224,095300,2772415207,2045,2035,2045,2030,5762
20250224,095200,2760691507,2035,2040,2040,2035,3648
20250224,095100,2753259632,2040,2040,2040,2040,51
20250224,095000,2753155592,2040,2035,2040,2035,4254
20250224,094900,2744485772,2040,2055,2055,2035,2443
20250224,094800,2739489867,2050,2040,2050,2030,12479
20250224,094700,2714094262,2040,2045,2045,2040,4682
20250224,094600,2704530082,2040,2055,2055,2040,34213
20250224,094500,2634415687,2055,2055,2055,2055,806
20250224,094400,2632759357,2050,2050,2055,2050,2942
20250224,094300,2626728252,2055,2065,2065,2050,8086
20250224,094200,2610112647,2065,2060,2065,2055,7816
20250224,094100,2594013982,2060,2055,2060,2050,2967
20250224,094000,2587920167,2055,2060,2060,2055,7062
20250224,093900,2573403287,2060,2055,2060,2055,3328
20250224,093800,2566561642,2055,2055,2055,2045,1139
20250224,093700,2564232277,2045,2050,2055,2045,7636
20250224,093600,2548558362,2065,2075,2080,2050,19469
20250224,093500,2508445782,2075,2045,2075,2040,30825
20250224,093400,2445199342,2040,2045,2045,2030,14749
20250224,093300,2415211137,2030,2035,2050,2030,7599
20250224,093200,2399718937,2035,2045,2055,2035,18855
20250224,093100,2361256122,2050,2050,2055,2040,10458
20250224,093000,2339849107,2055,2060,2060,2050,6808
20250224,092900,2325847417,2050,2050,2060,2050,19453
20250224,092800,2285911497,2050,2070,2080,2045,31318
20250224,092700,2221347542,2080,2085,2085,2065,35920
20250224,092600,2146884752,2080,2080,2095,2075,60633
20250224,092500,2020620032,2080,2080,2095,2080,17740
20250224,092400,1983642827,2080,2090,2095,2080,22211
20250224,092300,1937321852,2100,2110,2115,2090,50634
20250224,092200,1831021512,2115,2105,2115,2100,55607
20250224,092100,1713997007,2105,2100,2110,2100,34546
20250224,092000,1641274342,2100,2100,2120,2085,60817
20250224,091900,1513682637,2085,2115,2135,2085,127012
20250224,091800,1244858457,2115,2095,2120,2090,71493
20250224,091700,1094035787,2100,2080,2110,2080,129687
20250224,091600,822923117,2080,2065,2080,2065,61696
20250224,091500,694909717,2065,2070,2080,2065,25683
20250224,091400,641632867,2070,2065,2085,2065,70211
20250224,091300,496122662,2070,2060,2070,2060,40872
20250224,091200,411723412,2060,2060,2070,2060,30044
20250224,091100,349698272,2050,2040,2060,2040,38184
20250224,091000,271313582,2050,2050,2050,2040,16702
20250224,090900,237196757,2050,2035,2050,2035,24603
20250224,090800,186933877,2035,2035,2035,2035,747
20250224,090700,185413732,2035,2030,2040,2025,4432
20250224,090600,176386917,2015,2050,2060,2005,19149
20250224,090500,137421602,2040,2035,2055,2015,19556
20250224,090400,97543122,2035,2020,2035,2020,11637
20250224,090300,73958947,2035,2035,2045,2010,7358
20250224,090200,59118232,2015,2035,2040,2010,18516
20250224,090100,21688672,2010,1998,2035,1998,2216
20250224,090000,17238475,1998,1990,1998,1988,7509