stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191100,1369682735,2095,2095,2095,2095,13780
20250221,191000,1369682735,2095,2095,2095,2095,0
20250221,190900,1369682735,2095,2095,2095,2095,0
20250221,190800,1369682735,2095,2095,2095,2095,0
20250221,190700,1369682735,2095,2095,2095,2095,0
20250221,190600,1369682735,2095,2095,2095,2095,0
20250221,190500,1369682735,2095,2095,2095,2095,0
20250221,190400,1369682735,2095,2095,2095,2095,0
20250221,190300,1369682735,2095,2095,2095,2095,0
20250221,190200,1369682735,2095,2095,2095,2095,0
20250221,190100,1369682735,2095,2095,2095,2095,0
20250221,190000,1369682735,2095,2095,2095,2095,0
20250221,185900,1369682735,2095,2095,2095,2095,0
20250221,185800,1369682735,2095,2095,2095,2095,0
20250221,185700,1369682735,2095,2095,2095,2095,0
20250221,185600,1369682735,2095,2095,2095,2095,0
20250221,185500,1369682735,2095,2095,2095,2095,0
20250221,185400,1369682735,2095,2095,2095,2095,0
20250221,185300,1369682735,2095,2095,2095,2095,0
20250221,185200,1369682735,2095,2095,2095,2095,0
20250221,185100,1369682735,2095,2095,2095,2095,0
20250221,185000,1369682735,2095,2095,2095,2095,0
20250221,184900,1369682735,2095,2095,2095,2095,0
20250221,184800,1369682735,2095,2095,2095,2095,0
20250221,184700,1369682735,2095,2095,2095,2095,0
20250221,184600,1369682735,2095,2095,2095,2095,0
20250221,184500,1369682735,2095,2095,2095,2095,0
20250221,184400,1369682735,2095,2095,2095,2095,0
20250221,184300,1369682735,2095,2095,2095,2095,0
20250221,184200,1369682735,2095,2095,2095,2095,0
20250221,184100,1369682735,2095,2095,2095,2095,13780
20250221,184000,1369682735,2095,2095,2095,2095,0
20250221,183900,1369682735,2095,2095,2095,2095,0
20250221,183800,1369682735,2095,2095,2095,2095,0
20250221,183700,1369682735,2095,2095,2095,2095,0
20250221,183600,1369682735,2095,2095,2095,2095,0
20250221,183500,1369682735,2095,2095,2095,2095,0
20250221,183400,1369682735,2095,2095,2095,2095,0
20250221,183300,1369682735,2095,2095,2095,2095,0
20250221,183200,1369682735,2095,2095,2095,2095,0
20250221,183100,1369682735,2095,2095,2095,2095,0
20250221,183000,1369682735,2095,2095,2095,2095,0
20250221,182900,1369682735,2095,2095,2095,2095,0
20250221,182800,1369682735,2095,2095,2095,2095,0
20250221,182700,1369682735,2095,2095,2095,2095,0
20250221,182600,1369682735,2095,2095,2095,2095,0
20250221,182500,1369682735,2095,2095,2095,2095,0
20250221,182400,1369682735,2095,2095,2095,2095,0
20250221,182300,1369682735,2095,2095,2095,2095,0
20250221,182200,1369682735,2095,2095,2095,2095,0
20250221,182100,1369682735,2095,2095,2095,2095,0
20250221,182000,1369682735,2095,2095,2095,2095,0
20250221,181900,1369682735,2095,2095,2095,2095,0
20250221,181800,1369682735,2095,2095,2095,2095,0
20250221,181700,1369682735,2095,2095,2095,2095,0
20250221,181600,1369682735,2095,2095,2095,2095,0
20250221,181500,1369682735,2095,2095,2095,2095,0
20250221,181400,1369682735,2095,2095,2095,2095,0
20250221,181300,1369682735,2095,2095,2095,2095,0
20250221,181200,1369682735,2095,2095,2095,2095,0
20250221,181100,1369682735,2095,2095,2095,2095,13780
20250221,181000,1369682735,2095,2095,2095,2095,0
20250221,180900,1369682735,2095,2095,2095,2095,0
20250221,180800,1369682735,2095,2095,2095,2095,0
20250221,180700,1369682735,2095,2095,2095,2095,0
20250221,180600,1369682735,2095,2095,2095,2095,0
20250221,180500,1369682735,2095,2095,2095,2095,0
20250221,180400,1369682735,2095,2095,2095,2095,0
20250221,180300,1369682735,2095,2095,2095,2095,0
20250221,180200,1369682735,2095,2095,2095,2095,0
20250221,180100,1369682735,2095,2095,2095,2095,0
20250221,180000,1369682735,2095,2095,2095,2095,0
20250221,175900,1369682735,2095,2095,2095,2095,0
20250221,175800,1369682735,2095,2095,2095,2095,0
20250221,175700,1369682735,2095,2095,2095,2095,0
20250221,175600,1369682735,2095,2095,2095,2095,0
20250221,175500,1369682735,2095,2095,2095,2095,0
20250221,175400,1369682735,2095,2095,2095,2095,0
20250221,175300,1369682735,2095,2095,2095,2095,0
20250221,175200,1369682735,2095,2095,2095,2095,0
20250221,175100,1369682735,2095,2095,2095,2095,0
20250221,175000,1369682735,2095,2095,2095,2095,0
20250221,174900,1369682735,2095,2095,2095,2095,0
20250221,174800,1369682735,2095,2095,2095,2095,0
20250221,174700,1369682735,2095,2095,2095,2095,0
20250221,174600,1369682735,2095,2095,2095,2095,0
20250221,174500,1369682735,2095,2095,2095,2095,0
20250221,174400,1369682735,2095,2095,2095,2095,0
20250221,174300,1369682735,2095,2095,2095,2095,0
20250221,174200,1369682735,2095,2095,2095,2095,0
20250221,174100,1369682735,2095,2095,2095,2095,13780
20250221,174000,1369682735,2095,2095,2095,2095,0
20250221,173900,1369682735,2095,2095,2095,2095,0
20250221,173800,1369682735,2095,2095,2095,2095,0
20250221,173700,1369682735,2095,2095,2095,2095,0
20250221,173600,1369682735,2095,2095,2095,2095,0
20250221,173500,1369682735,2095,2095,2095,2095,0
20250221,173400,1369682735,2095,2095,2095,2095,0
20250221,173300,1369682735,2095,2095,2095,2095,0
20250221,173200,1369682735,2095,2095,2095,2095,0
20250221,173100,1369682735,2095,2095,2095,2095,0
20250221,173000,1369682735,2095,2095,2095,2095,0
20250221,172900,1369682735,2095,2095,2095,2095,0
20250221,172800,1369682735,2095,2095,2095,2095,0
20250221,172700,1369682735,2095,2095,2095,2095,0
20250221,172600,1369682735,2095,2095,2095,2095,0
20250221,172500,1369682735,2095,2095,2095,2095,0
20250221,172400,1369682735,2095,2095,2095,2095,0
20250221,172300,1369682735,2095,2095,2095,2095,0
20250221,172200,1369682735,2095,2095,2095,2095,0
20250221,172100,1369682735,2095,2095,2095,2095,0
20250221,172000,1369682735,2095,2095,2095,2095,0
20250221,171900,1369682735,2095,2095,2095,2095,0
20250221,171800,1369682735,2095,2095,2095,2095,0
20250221,171700,1369682735,2095,2095,2095,2095,0
20250221,171600,1369682735,2095,2095,2095,2095,0
20250221,171500,1369682735,2095,2095,2095,2095,0
20250221,171400,1369682735,2095,2095,2095,2095,0
20250221,171300,1369682735,2095,2095,2095,2095,0
20250221,171200,1369682735,2095,2095,2095,2095,0
20250221,171100,1369682735,2095,2095,2095,2095,13780
20250221,171000,1369682735,2095,2095,2095,2095,0
20250221,170900,1369682735,2095,2095,2095,2095,0
20250221,170800,1369682735,2095,2095,2095,2095,0
20250221,170700,1369682735,2095,2095,2095,2095,0
20250221,170600,1369682735,2095,2095,2095,2095,0
20250221,170500,1369682735,2095,2095,2095,2095,0
20250221,170400,1369682735,2095,2095,2095,2095,0
20250221,170300,1369682735,2095,2095,2095,2095,0
20250221,170200,1369682735,2095,2095,2095,2095,0
20250221,170100,1369682735,2095,2095,2095,2095,0
20250221,170000,1369682735,2095,2095,2095,2095,0
20250221,165900,1369682735,2095,2095,2095,2095,0
20250221,165800,1369682735,2095,2095,2095,2095,0
20250221,165700,1369682735,2095,2095,2095,2095,0
20250221,165600,1369682735,2095,2095,2095,2095,0
20250221,165500,1369682735,2095,2095,2095,2095,0
20250221,165400,1369682735,2095,2095,2095,2095,0
20250221,165300,1369682735,2095,2095,2095,2095,0
20250221,165200,1369682735,2095,2095,2095,2095,0
20250221,165100,1369682735,2095,2095,2095,2095,0
20250221,165000,1369682735,2095,2095,2095,2095,0
20250221,164900,1369682735,2095,2095,2095,2095,0
20250221,164800,1369682735,2095,2095,2095,2095,0
20250221,164700,1369682735,2095,2095,2095,2095,0
20250221,164600,1369682735,2095,2095,2095,2095,0
20250221,164500,1369682735,2095,2095,2095,2095,0
20250221,164400,1369682735,2095,2095,2095,2095,0
20250221,164300,1369682735,2095,2095,2095,2095,0
20250221,164200,1369682735,2095,2095,2095,2095,0
20250221,164100,1369682735,2095,2095,2095,2095,13780
20250221,164000,1369682735,2095,2095,2095,2095,0
20250221,163900,1369682735,2095,2095,2095,2095,0
20250221,163800,1369682735,2095,2095,2095,2095,0
20250221,163700,1369682735,2095,2095,2095,2095,0
20250221,163600,1369682735,2095,2095,2095,2095,0
20250221,163500,1369682735,2095,2095,2095,2095,0
20250221,163400,1369682735,2095,2095,2095,2095,0
20250221,163300,1369682735,2095,2095,2095,2095,0
20250221,163200,1369682735,2095,2095,2095,2095,0
20250221,163100,1369682735,2095,2095,2095,2095,0
20250221,163000,1369682735,2095,2095,2095,2095,0
20250221,162900,1369682735,2095,2095,2095,2095,0
20250221,162800,1369682735,2095,2095,2095,2095,0
20250221,162700,1369682735,2095,2095,2095,2095,0
20250221,162600,1369682735,2095,2095,2095,2095,0
20250221,162500,1369682735,2095,2095,2095,2095,0
20250221,162400,1369682735,2095,2095,2095,2095,0
20250221,162300,1369682735,2095,2095,2095,2095,0
20250221,162200,1369682735,2095,2095,2095,2095,0
20250221,162100,1369682735,2095,2095,2095,2095,0
20250221,162000,1369682735,2095,2095,2095,2095,0
20250221,161900,1369682735,2095,2095,2095,2095,0
20250221,161800,1369682735,2095,2095,2095,2095,0
20250221,161700,1369682735,2095,2095,2095,2095,0
20250221,161600,1369682735,2095,2095,2095,2095,0
20250221,161500,1369682735,2095,2095,2095,2095,0
20250221,161400,1369682735,2095,2095,2095,2095,0
20250221,161300,1369682735,2095,2095,2095,2095,0
20250221,161200,1369682735,2095,2095,2095,2095,0
20250221,161100,1369682735,2095,2095,2095,2095,13780
20250221,161000,1369682735,2095,2095,2095,2095,0
20250221,160900,1369682735,2095,2095,2095,2095,0
20250221,160800,1369682735,2095,2095,2095,2095,0
20250221,160700,1369682735,2095,2095,2095,2095,0
20250221,160600,1369682735,2095,2095,2095,2095,0
20250221,160500,1369682735,2095,2095,2095,2095,0
20250221,160400,1369682735,2095,2095,2095,2095,0
20250221,160300,1369682735,2095,2095,2095,2095,0
20250221,160200,1369682735,2095,2095,2095,2095,0
20250221,160100,1369682735,2095,2095,2095,2095,0
20250221,160000,1369682735,2095,2095,2095,2095,0
20250221,155900,1369682735,2095,2095,2095,2095,0
20250221,155800,1369682735,2095,2095,2095,2095,0
20250221,155700,1369682735,2095,2095,2095,2095,0
20250221,155600,1369682735,2095,2095,2095,2095,0
20250221,155500,1369682735,2095,2095,2095,2095,0
20250221,155400,1369682735,2095,2095,2095,2095,0
20250221,155300,1369682735,2095,2095,2095,2095,0
20250221,155200,1369682735,2095,2095,2095,2095,0
20250221,155100,1369682735,2095,2095,2095,2095,0
20250221,155000,1369682735,2095,2095,2095,2095,0
20250221,154900,1369682735,2095,2095,2095,2095,0
20250221,154800,1369682735,2095,2095,2095,2095,0
20250221,154700,1369682735,2095,2095,2095,2095,0
20250221,154600,1369682735,2095,2095,2095,2095,0
20250221,154500,1369682735,2095,2095,2095,2095,0
20250221,154400,1369682735,2095,2095,2095,2095,0
20250221,154300,1369682735,2095,2095,2095,2095,0
20250221,154200,1369682735,2095,2095,2095,2095,0
20250221,154100,1369682735,2095,2095,2095,2095,13780
20250221,154000,1369682735,2095,2095,2095,2095,0
20250221,153900,1369682735,2095,2095,2095,2095,0
20250221,153800,1369682735,2095,2095,2095,2095,0
20250221,153700,1369682735,2095,2095,2095,2095,0
20250221,153600,1369682735,2095,2095,2095,2095,0
20250221,153500,1369682735,2095,2095,2095,2095,0
20250221,153400,1369682735,2095,2095,2095,2095,0
20250221,153300,1369682735,2095,2095,2095,2095,0
20250221,153200,1369682735,2095,2095,2095,2095,0
20250221,153100,1369682735,2095,2095,2095,2095,0
20250221,153000,1369682735,2095,2095,2095,2095,13780
20250221,152900,1340813635,2105,2105,2105,2105,0
20250221,152800,1340813635,2105,2105,2105,2105,0
20250221,152700,1340813635,2105,2105,2105,2105,0
20250221,152600,1340813635,2105,2105,2105,2105,0
20250221,152500,1340813635,2105,2105,2105,2105,0
20250221,152400,1340813635,2105,2105,2105,2105,0
20250221,152300,1340813635,2105,2105,2105,2105,0
20250221,152200,1340813635,2105,2105,2105,2105,0
20250221,152100,1340813635,2105,2105,2105,2105,0
20250221,152000,1340813635,2105,2105,2105,2105,0
20250221,151900,1340813635,2105,2095,2105,2095,10559
20250221,151800,1318591260,2095,2105,2105,2095,1867
20250221,151700,1314662855,2095,2100,2100,2095,5863
20250221,151600,1302378285,2100,2100,2100,2095,579
20250221,151500,1301162880,2100,2095,2100,2095,2578
20250221,151400,1295751965,2095,2100,2100,2095,1331
20250221,151300,1292959480,2095,2100,2110,2095,895
20250221,151200,1291077555,2105,2105,2105,2105,3500
20250221,151100,1283710055,2100,2100,2100,2100,489
20250221,151000,1282683155,2095,2100,2105,2095,3475
20250221,150900,1275386025,2105,2105,2105,2105,53
20250221,150800,1275274460,2100,2100,2100,2100,662
20250221,150700,1273884260,2100,2100,2100,2100,1532
20250221,150600,1270667060,2100,2100,2100,2100,7652
20250221,150500,1254597860,2105,2100,2105,2100,2293
20250221,150400,1249776325,2100,2100,2100,2100,0
20250221,150300,1249776325,2100,2105,2105,2100,327
20250221,150200,1249088115,2105,2100,2105,2100,1670
20250221,150100,1245573615,2100,2105,2105,2100,4559
20250221,150000,1235977050,2105,2100,2105,2100,5200
20250221,145900,1225032050,2105,2105,2105,2105,3161
20250221,145800,1218378145,2100,2100,2100,2095,1249
20250221,145700,1215755265,2095,2095,2095,2095,0
20250221,145600,1215755265,2095,2095,2095,2095,1121
20250221,145500,1213406770,2100,2100,2105,2100,2228
20250221,145400,1208726640,2095,2100,2100,2095,147
20250221,145300,1208418040,2100,2100,2100,2100,724
20250221,145200,1206897640,2095,2105,2105,2095,286
20250221,145100,1206295710,2100,2100,2100,2100,899
20250221,145000,1204407810,2100,2100,2100,2095,5798
20250221,144900,1192260005,2100,2100,2100,2100,500
20250221,144800,1191210005,2100,2100,2100,2100,119
20250221,144700,1190960105,2100,2100,2100,2100,281
20250221,144600,1190370005,2095,2095,2095,2095,1000
20250221,144500,1188275005,2105,2105,2105,2105,0
20250221,144400,1188275005,2105,2100,2105,2100,6494
20250221,144300,1174634770,2100,2100,2100,2100,111
20250221,144200,1174401670,2105,2105,2105,2105,0
20250221,144100,1174401670,2105,2105,2105,2105,0
20250221,144000,1174401670,2105,2105,2105,2105,1074
20250221,143900,1172140900,2105,2100,2105,2100,530
20250221,143800,1171026690,2100,2100,2100,2100,23
20250221,143700,1170978390,2095,2100,2100,2095,430
20250221,143600,1170075440,2100,2100,2100,2100,161
20250221,143500,1169737340,2100,2100,2100,2100,200
20250221,143400,1169317340,2095,2095,2095,2095,19
20250221,143300,1169277535,2100,2100,2100,2100,0
20250221,143200,1169277535,2100,2100,2100,2100,451
20250221,143100,1168330435,2105,2105,2105,2105,0
20250221,143000,1168330435,2105,2105,2105,2105,268
20250221,142900,1167766295,2095,2095,2095,2095,0
20250221,142800,1167766295,2095,2105,2105,2095,1009
20250221,142700,1165652350,2105,2100,2105,2095,2055
20250221,142600,1161337215,2105,2105,2105,2105,452
20250221,142500,1160385755,2100,2100,2100,2100,0
20250221,142400,1160385755,2100,2100,2100,2100,0
20250221,142300,1160385755,2100,2100,2100,2100,2
20250221,142200,1160381555,2100,2100,2100,2100,0
20250221,142100,1160381555,2100,2100,2100,2100,250
20250221,142000,1159856555,2105,2105,2105,2105,0
20250221,141900,1159856555,2105,2105,2105,2105,3
20250221,141800,1159850240,2105,2100,2105,2100,202
20250221,141700,1159426030,2100,2100,2100,2100,400
20250221,141600,1158586030,2100,2100,2100,2100,0
20250221,141500,1158586030,2100,2100,2100,2100,445
20250221,141400,1157651530,2100,2100,2100,2100,478
20250221,141300,1156647730,2105,2105,2105,2105,26
20250221,141200,1156593000,2105,2105,2105,2105,2
20250221,141100,1156588790,2105,2105,2105,2100,27
20250221,141000,1156532080,2100,2100,2100,2100,1014
20250221,140900,1154402680,2100,2100,2100,2100,286
20250221,140800,1153802080,2100,2100,2100,2100,0
20250221,140700,1153802080,2100,2100,2100,2100,0
20250221,140600,1153802080,2100,2095,2100,2095,2661
20250221,140500,1148214480,2095,2095,2095,2095,1
20250221,140400,1148212385,2100,2095,2100,2095,402
20250221,140300,1147370185,2100,2100,2100,2100,386
20250221,140200,1146559585,2105,2105,2105,2105,663
20250221,140100,1145163970,2105,2105,2105,2105,91
20250221,140000,1144972415,2095,2095,2095,2095,0
20250221,135900,1144972415,2095,2100,2100,2095,17653
20250221,135800,1107964380,2100,2100,2100,2100,2631
20250221,135700,1102439280,2095,2095,2095,2095,242
20250221,135600,1101932290,2100,2100,2100,2100,0
20250221,135500,1101932290,2100,2100,2100,2100,0
20250221,135400,1101932290,2100,2100,2105,2100,1281
20250221,135300,1099239565,2095,2095,2095,2095,0
20250221,135200,1099239565,2095,2100,2100,2095,1025
20250221,135100,1097092065,2100,2100,2100,2100,0
20250221,135000,1097092065,2100,2100,2100,2100,0
20250221,134900,1097092065,2100,2100,2100,2100,1
20250221,134800,1097089965,2100,2100,2100,2100,10
20250221,134700,1097068965,2100,2100,2100,2100,257
20250221,134600,1096529265,2095,2100,2100,2095,2230
20250221,134500,1091848195,2100,2100,2105,2100,6338
20250221,134400,1078535985,2100,2100,2105,2100,511
20250221,134300,1077460385,2100,2100,2100,2100,46
20250221,134200,1077363785,2100,2100,2100,2100,20
20250221,134100,1077321785,2105,2100,2105,2100,1854
20250221,134000,1073426600,2100,2100,2100,2100,0
20250221,133900,1073426600,2100,2100,2100,2100,0
20250221,133800,1073426600,2100,2100,2100,2100,0
20250221,133700,1073426600,2100,2100,2100,2100,739
20250221,133600,1071874700,2100,2100,2100,2100,577
20250221,133500,1070663000,2105,2105,2105,2105,0
20250221,133400,1070663000,2105,2105,2105,2105,520
20250221,133300,1069568400,2100,2100,2100,2100,5846
20250221,133200,1057291800,2100,2100,2100,2100,372
20250221,133100,1056510600,2105,2105,2105,2105,0
20250221,133000,1056510600,2105,2105,2105,2105,302
20250221,132900,1055874890,2100,2100,2100,2100,0
20250221,132800,1055874890,2100,2100,2100,2100,0
20250221,132700,1055874890,2100,2100,2100,2100,1
20250221,132600,1055872790,2100,2100,2100,2100,0
20250221,132500,1055872790,2100,2105,2105,2100,447
20250221,132400,1054931930,2105,2100,2105,2100,521
20250221,132300,1053837825,2100,2100,2100,2100,57
20250221,132200,1053718125,2100,2100,2100,2100,50
20250221,132100,1053613125,2100,2100,2100,2100,11
20250221,132000,1053590025,2105,2105,2105,2105,0
20250221,131900,1053590025,2105,2105,2105,2105,0
20250221,131800,1053590025,2105,2105,2105,2105,100
20250221,131700,1053379525,2105,2105,2105,2105,1
20250221,131600,1053377420,2105,2100,2105,2100,373
20250221,131500,1052592260,2100,2100,2100,2100,0
20250221,131400,1052592260,2100,2100,2100,2100,0
20250221,131300,1052592260,2100,2100,2100,2100,333
20250221,131200,1051892960,2105,2105,2105,2105,2
20250221,131100,1051888750,2100,2100,2100,2100,134
20250221,131000,1051607350,2105,2105,2105,2105,2791
20250221,130900,1045732295,2105,2105,2105,2105,0
20250221,130800,1045732295,2105,2105,2105,2105,0
20250221,130700,1045732295,2105,2105,2105,2100,885
20250221,130600,1043869420,2105,2105,2105,2105,0
20250221,130500,1043869420,2105,2105,2105,2105,209
20250221,130400,1043429475,2105,2105,2105,2105,1050
20250221,130300,1041219225,2105,2105,2105,2105,200
20250221,130200,1040798225,2105,2105,2105,2105,2173
20250221,130100,1036224060,2100,2100,2100,2100,0
20250221,130000,1036224060,2100,2100,2100,2100,0
20250221,125900,1036224060,2100,2100,2100,2100,160
20250221,125800,1035888060,2105,2100,2105,2100,8
20250221,125700,1035871245,2100,2100,2100,2100,100
20250221,125600,1035661245,2095,2100,2100,2095,1423
20250221,125500,1032675445,2095,2095,2095,2095,117
20250221,125400,1032430330,2095,2095,2095,2095,16
20250221,125300,1032396810,2100,2100,2100,2100,50
20250221,125200,1032291810,2100,2100,2105,2100,826
20250221,125100,1030555550,2100,2100,2100,2100,2
20250221,125000,1030551350,2105,2105,2105,2105,0
20250221,124900,1030551350,2105,2105,2105,2105,0
20250221,124800,1030551350,2105,2105,2105,2105,0
20250221,124700,1030551350,2105,2105,2105,2105,835
20250221,124600,1028793675,2105,2105,2105,2105,296
20250221,124500,1028170595,2100,2105,2105,2100,642
20250221,124400,1026822390,2105,2105,2105,2105,0
20250221,124300,1026822390,2105,2105,2105,2105,0
20250221,124200,1026822390,2105,2105,2105,2105,518
20250221,124100,1025732000,2105,2100,2105,2100,533
20250221,124000,1024611035,2100,2100,2100,2100,706
20250221,123900,1023128435,2105,2105,2105,2105,0
20250221,123800,1023128435,2105,2105,2105,2105,0
20250221,123700,1023128435,2105,2105,2105,2105,291
20250221,123600,1022515880,2100,2100,2100,2100,0
20250221,123500,1022515880,2100,2100,2100,2100,0
20250221,123400,1022515880,2100,2100,2100,2100,100
20250221,123300,1022305880,2100,2095,2100,2095,120
20250221,123200,1022054470,2105,2105,2105,2105,0
20250221,123100,1022054470,2105,2105,2105,2105,0
20250221,123000,1022054470,2105,2105,2105,2105,291
20250221,122900,1021441915,2105,2105,2105,2105,500
20250221,122800,1020389415,2105,2100,2105,2100,397
20250221,122700,1019553765,2095,2095,2095,2095,605
20250221,122600,1018286290,2100,2095,2100,2095,7
20250221,122500,1018271610,2100,2100,2100,2100,10
20250221,122400,1018250610,2100,2100,2100,2100,443
20250221,122300,1017320310,2095,2095,2100,2095,3754
20250221,122200,1009455155,2095,2090,2095,2090,622
20250221,122100,1008154550,2095,2100,2100,2095,30923
20250221,122000,943249320,2100,2105,2105,2100,374
20250221,121900,942462300,2100,2105,2105,2100,200
20250221,121800,942041800,2105,2105,2105,2105,2230
20250221,121700,937347650,2105,2105,2105,2105,518
20250221,121600,936257260,2105,2100,2105,2100,10
20250221,121500,936236230,2100,2100,2100,2100,20
20250221,121400,936194230,2100,2100,2100,2100,0
20250221,121300,936194230,2100,2105,2105,2100,586
20250221,121200,934960770,2100,2100,2100,2100,80
20250221,121100,934792770,2105,2110,2110,2105,336
20250221,121000,934085440,2100,2110,2110,2100,2296
20250221,120900,929261240,2105,2105,2105,2105,10
20250221,120800,929240190,2105,2105,2110,2100,607
20250221,120700,927962990,2105,2105,2110,2100,4557
20250221,120600,918370455,2105,2105,2105,2105,5
20250221,120500,918359930,2110,2105,2110,2105,2748
20250221,120400,912575385,2110,2110,2110,2110,1
20250221,120300,912573275,2110,2105,2110,2105,1201
20250221,120200,910045165,2110,2110,2110,2110,0
20250221,120100,910045165,2110,2110,2110,2110,0
20250221,120000,910045165,2110,2105,2110,2105,544
20250221,115900,908899820,2105,2105,2105,2105,0
20250221,115800,908899820,2105,2105,2105,2105,109
20250221,115700,908670375,2110,2110,2110,2110,60
20250221,115600,908543775,2110,2110,2110,2105,551
20250221,115500,907382165,2105,2105,2105,2105,29
20250221,115400,907321120,2110,2110,2110,2110,1060
20250221,115300,905084520,2110,2105,2110,2105,2977
20250221,115200,898815565,2110,2110,2110,2110,396
20250221,115100,897980005,2105,2105,2105,2105,1012
20250221,115000,895849745,2110,2105,2110,2105,15
20250221,114900,895818120,2105,2105,2105,2105,10
20250221,114800,895797070,2110,2110,2110,2110,4431
20250221,114700,886447660,2110,2110,2110,2110,972
20250221,114600,884396740,2110,2110,2110,2110,0
20250221,114500,884396740,2110,2105,2110,2105,215
20250221,114400,883943105,2105,2105,2105,2105,0
20250221,114300,883943105,2105,2105,2105,2105,27
20250221,114200,883886270,2105,2105,2105,2105,6
20250221,114100,883873640,2110,2110,2110,2110,343
20250221,114000,883149910,2110,2110,2110,2110,0
20250221,113900,883149910,2110,2110,2110,2110,0
20250221,113800,883149910,2110,2110,2110,2110,200
20250221,113700,882727910,2110,2110,2110,2110,0
20250221,113600,882727910,2110,2110,2110,2110,1582
20250221,113500,879389890,2105,2110,2110,2105,1411
20250221,113400,876418680,2105,2105,2105,2105,0
20250221,113300,876418680,2105,2105,2105,2105,740
20250221,113200,874860980,2105,2110,2110,2105,611
20250221,113100,873573520,2105,2105,2105,2105,501
20250221,113000,872518915,2105,2110,2110,2105,3
20250221,112900,872512590,2110,2110,2110,2105,1218
20250221,112800,869947585,2110,2110,2110,2110,0
20250221,112700,869947585,2110,2110,2110,2110,390
20250221,112600,869124685,2105,2105,2105,2105,0
20250221,112500,869124685,2105,2105,2105,2105,177
20250221,112400,868752100,2110,2110,2110,2110,0
20250221,112300,868752100,2110,2110,2110,2110,136
20250221,112200,868465140,2100,2100,2100,2100,127
20250221,112100,868198440,2110,2110,2110,2110,885
20250221,112000,866331090,2110,2110,2110,2110,100
20250221,111900,866120090,2110,2110,2110,2110,2136
20250221,111800,861613130,2110,2105,2110,2105,3700
20250221,111700,853811130,2110,2110,2110,2110,0
20250221,111600,853811130,2110,2110,2110,2110,5307
20250221,111500,842613360,2110,2110,2110,2110,0
20250221,111400,842613360,2110,2110,2110,2110,1
20250221,111300,842611250,2105,2105,2105,2105,505
20250221,111200,841548225,2110,2110,2110,2110,0
20250221,111100,841548225,2110,2110,2110,2110,810
20250221,111000,839839125,2110,2110,2110,2110,1048
20250221,110900,837627845,2110,2105,2110,2105,1493
20250221,110800,834484985,2110,2110,2110,2110,19
20250221,110700,834444895,2110,2110,2110,2110,887
20250221,110600,832573325,2110,2105,2110,2105,401
20250221,110500,831729215,2105,2105,2105,2105,1505
20250221,110400,828561190,2105,2105,2105,2105,96
20250221,110300,828359110,2110,2110,2110,2110,421
20250221,110200,827470800,2110,2110,2110,2110,500
20250221,110100,826415800,2110,2100,2110,2100,2280
20250221,110000,821625000,2110,2110,2110,2100,21
20250221,105900,821580790,2110,2110,2110,2110,224
20250221,105800,821108150,2100,2100,2100,2100,1950
20250221,105700,817013150,2105,2105,2105,2105,1421
20250221,105600,814021945,2110,2105,2110,2100,9815
20250221,105500,793388570,2105,2105,2105,2105,58
20250221,105400,793266480,2110,2105,2110,2105,353
20250221,105300,792523400,2105,2105,2105,2105,0
20250221,105200,792523400,2105,2105,2105,2105,1278
20250221,105100,789833210,2105,2105,2105,2105,50
20250221,105000,789727960,2105,2105,2105,2105,6
20250221,104900,789715330,2110,2110,2110,2110,5000
20250221,104800,779165330,2110,2110,2110,2110,100
20250221,104700,778954330,2110,2105,2110,2105,3031
20250221,104600,772559025,2105,2100,2105,2100,3002
20250221,104500,766239820,2105,2105,2105,2105,50
20250221,104400,766134570,2105,2105,2105,2105,0
20250221,104300,766134570,2105,2110,2110,2105,203
20250221,104200,765706255,2105,2105,2105,2105,1135
20250221,104100,763317080,2105,2105,2105,2105,2259
20250221,104000,758561885,2105,2105,2105,2105,420
20250221,103900,757677785,2105,2105,2105,2105,0
20250221,103800,757677785,2105,2105,2105,2105,76
20250221,103700,757517805,2105,2105,2105,2105,50
20250221,103600,757412555,2100,2105,2105,2100,155
20250221,103500,757087040,2105,2105,2105,2105,50
20250221,103400,756981790,2105,2105,2105,2105,0
20250221,103300,756981790,2105,2105,2105,2105,0
20250221,103200,756981790,2105,2105,2105,2105,0
20250221,103100,756981790,2105,2105,2105,2105,2324
20250221,103000,752089770,2100,2105,2110,2100,859
20250221,102900,750281705,2100,2105,2105,2100,3049
20250221,102800,743868810,2105,2105,2105,2100,5016
20250221,102700,733310205,2110,2110,2110,2110,31
20250221,102600,733244795,2100,2100,2100,2100,0
20250221,102500,733244795,2100,2105,2110,2100,27601
20250221,102400,675040495,2105,2105,2105,2100,396
20250221,102300,674207150,2105,2105,2105,2105,51
20250221,102200,674099795,2100,2100,2100,2100,0
20250221,102100,674099795,2100,2100,2100,2100,0
20250221,102000,674099795,2100,2100,2100,2100,300
20250221,101900,673469795,2100,2100,2100,2100,1500
20250221,101800,670319795,2100,2105,2105,2100,128
20250221,101700,670050695,2105,2100,2105,2100,3610
20250221,101600,662456645,2100,2100,2100,2100,250
20250221,101500,661931645,2100,2100,2100,2100,0
20250221,101400,661931645,2100,2100,2100,2100,0
20250221,101300,661931645,2100,2100,2100,2100,500
20250221,101200,660881645,2100,2100,2100,2100,2042
20250221,101100,656593445,2100,2100,2100,2100,1375
20250221,101000,653705945,2100,2100,2105,2100,1108
20250221,100900,651379045,2105,2100,2105,2100,2546
20250221,100800,646032330,2105,2105,2105,2100,939
20250221,100700,644060380,2105,2110,2110,2105,345
20250221,100600,643333970,2105,2105,2105,2105,555
20250221,100500,642165695,2105,2100,2105,2100,15
20250221,100400,642134170,2100,2100,2100,2100,101
20250221,100300,641922070,2110,2110,2110,2100,9976
20250221,100200,620883010,2110,2110,2110,2100,701
20250221,100100,619409900,2110,2110,2110,2110,0
20250221,100000,619409900,2110,2100,2110,2100,3146
20250221,095900,612773840,2105,2105,2105,2105,1050
20250221,095800,610563590,2105,2105,2105,2105,5754
20250221,095700,598451420,2100,2105,2105,2100,3009
20250221,095600,592126710,2105,2100,2105,2100,3120
20250221,095500,585559135,2100,2100,2100,2100,1509
20250221,095400,582390235,2105,2110,2110,2105,2829
20250221,095300,576434935,2105,2105,2105,2105,762
20250221,095200,574830925,2105,2105,2105,2105,122
20250221,095100,574574115,2105,2105,2105,2100,321
20250221,095000,573899910,2100,2100,2115,2100,53456
20250221,094900,461454360,2100,2090,2100,2080,13762
20250221,094800,432785550,2100,2095,2100,2090,558
20250221,094700,431616790,2090,2090,2100,2090,13835
20250221,094600,402645560,2095,2095,2095,2090,1155
20250221,094500,400231075,2095,2090,2095,2090,75
20250221,094400,400074075,2090,2090,2095,2090,6174
20250221,094300,387164765,2090,2090,2095,2080,21204
20250221,094200,343039250,2090,2090,2090,2090,600
20250221,094100,341785250,2090,2090,2090,2090,293
20250221,094000,341172880,2090,2095,2095,2090,261
20250221,093900,340627355,2090,2090,2090,2090,1069
20250221,093800,338393145,2090,2095,2095,2090,155
20250221,093700,338068920,2095,2095,2095,2095,1067
20250221,093600,335833555,2100,2095,2100,2095,1541
20250221,093500,332604330,2100,2100,2100,2100,114
20250221,093400,332364930,2095,2095,2095,2095,1711
20250221,093300,328780385,2090,2090,2090,2090,400
20250221,093200,327944385,2095,2095,2095,2095,6000
20250221,093100,315374385,2090,2090,2090,2090,1507
20250221,093000,312224755,2085,2090,2090,2085,5
20250221,092900,312214310,2090,2085,2090,2085,3030
20250221,092800,305896710,2090,2090,2090,2090,12967
20250221,092700,278795680,2090,2095,2095,2090,262
20250221,092600,278246805,2090,2090,2090,2090,6
20250221,092500,278234265,2090,2090,2090,2090,90
20250221,092400,278046165,2095,2095,2095,2090,932
20250221,092300,276096290,2090,2105,2105,2090,3771
20250221,092200,268185890,2100,2100,2105,2090,10786
20250221,092100,245537270,2100,2090,2100,2090,22908
20250221,092000,197595635,2090,2085,2090,2080,1801
20250221,091900,193847320,2090,2085,2090,2085,1291
20250221,091800,191155265,2085,2080,2085,2080,1484
20250221,091700,188067945,2080,2085,2085,2080,622
20250221,091600,186771085,2080,2080,2080,2080,1724
20250221,091500,183185165,2080,2075,2080,2075,5578
20250221,091400,171609815,2075,2075,2075,2075,10002
20250221,091300,150855665,2075,2075,2075,2075,530
20250221,091200,149755915,2075,2075,2080,2075,3435
20250221,091100,142628125,2075,2075,2075,2075,2690
20250221,091000,137046375,2075,2075,2075,2075,6804
20250221,090900,122928075,2075,2075,2075,2075,4680
20250221,090800,113217075,2075,2070,2075,2070,508
20250221,090700,112163480,2075,2075,2075,2075,233
20250221,090600,111680005,2060,2080,2080,2060,25413
20250221,090500,59257090,2080,2075,2080,2075,2742
20250221,090400,53559990,2075,2075,2075,2075,1
20250221,090300,53557915,2080,2090,2090,2080,525
20250221,090200,52464415,2085,2070,2085,2070,6525
20250221,090100,38887850,2065,2065,2070,2060,3804
20250221,090000,31031235,2065,2065,2065,2055,14250