stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,190500,1357978007,1995,1995,1995,1995,5005
20250218,190400,1357978007,1995,1995,1995,1995,0
20250218,190300,1357978007,1995,1995,1995,1995,0
20250218,190200,1357978007,1995,1995,1995,1995,0
20250218,190100,1357978007,1995,1995,1995,1995,0
20250218,190000,1357978007,1995,1995,1995,1995,0
20250218,185900,1357978007,1995,1995,1995,1995,0
20250218,185800,1357978007,1995,1995,1995,1995,0
20250218,185700,1357978007,1995,1995,1995,1995,0
20250218,185600,1357978007,1995,1995,1995,1995,0
20250218,185500,1357978007,1995,1995,1995,1995,0
20250218,185400,1357978007,1995,1995,1995,1995,0
20250218,185300,1357978007,1995,1995,1995,1995,0
20250218,185200,1357978007,1995,1995,1995,1995,0
20250218,185100,1357978007,1995,1995,1995,1995,0
20250218,185000,1357978007,1995,1995,1995,1995,0
20250218,184900,1357978007,1995,1995,1995,1995,0
20250218,184800,1357978007,1995,1995,1995,1995,0
20250218,184700,1357978007,1995,1995,1995,1995,0
20250218,184600,1357978007,1995,1995,1995,1995,0
20250218,184500,1357978007,1995,1995,1995,1995,0
20250218,184400,1357978007,1995,1995,1995,1995,0
20250218,184300,1357978007,1995,1995,1995,1995,0
20250218,184200,1357978007,1995,1995,1995,1995,0
20250218,184100,1357978007,1995,1995,1995,1995,0
20250218,184000,1357978007,1995,1995,1995,1995,0
20250218,183900,1357978007,1995,1995,1995,1995,0
20250218,183800,1357978007,1995,1995,1995,1995,0
20250218,183700,1357978007,1995,1995,1995,1995,0
20250218,183600,1357978007,1995,1995,1995,1995,0
20250218,183500,1357978007,1995,1995,1995,1995,5005
20250218,183400,1357978007,1995,1995,1995,1995,0
20250218,183300,1357978007,1995,1995,1995,1995,0
20250218,183200,1357978007,1995,1995,1995,1995,0
20250218,183100,1357978007,1995,1995,1995,1995,0
20250218,183000,1357978007,1995,1995,1995,1995,0
20250218,182900,1357978007,1995,1995,1995,1995,0
20250218,182800,1357978007,1995,1995,1995,1995,0
20250218,182700,1357978007,1995,1995,1995,1995,0
20250218,182600,1357978007,1995,1995,1995,1995,0
20250218,182500,1357978007,1995,1995,1995,1995,0
20250218,182400,1357978007,1995,1995,1995,1995,0
20250218,182300,1357978007,1995,1995,1995,1995,0
20250218,182200,1357978007,1995,1995,1995,1995,0
20250218,182100,1357978007,1995,1995,1995,1995,0
20250218,182000,1357978007,1995,1995,1995,1995,0
20250218,181900,1357978007,1995,1995,1995,1995,0
20250218,181800,1357978007,1995,1995,1995,1995,0
20250218,181700,1357978007,1995,1995,1995,1995,0
20250218,181600,1357978007,1995,1995,1995,1995,0
20250218,181500,1357978007,1995,1995,1995,1995,0
20250218,181400,1357978007,1995,1995,1995,1995,0
20250218,181300,1357978007,1995,1995,1995,1995,0
20250218,181200,1357978007,1995,1995,1995,1995,0
20250218,181100,1357978007,1995,1995,1995,1995,0
20250218,181000,1357978007,1995,1995,1995,1995,0
20250218,180900,1357978007,1995,1995,1995,1995,0
20250218,180800,1357978007,1995,1995,1995,1995,0
20250218,180700,1357978007,1995,1995,1995,1995,0
20250218,180600,1357978007,1995,1995,1995,1995,0
20250218,180500,1357978007,1995,1995,1995,1995,5005
20250218,180400,1357978007,1995,1995,1995,1995,0
20250218,180300,1357978007,1995,1995,1995,1995,0
20250218,180200,1357978007,1995,1995,1995,1995,0
20250218,180100,1357978007,1995,1995,1995,1995,0
20250218,180000,1357978007,1995,1995,1995,1995,0
20250218,175900,1357978007,1995,1995,1995,1995,0
20250218,175800,1357978007,1995,1995,1995,1995,0
20250218,175700,1357978007,1995,1995,1995,1995,0
20250218,175600,1357978007,1995,1995,1995,1995,0
20250218,175500,1357978007,1995,1995,1995,1995,0
20250218,175400,1357978007,1995,1995,1995,1995,0
20250218,175300,1357978007,1995,1995,1995,1995,0
20250218,175200,1357978007,1995,1995,1995,1995,0
20250218,175100,1357978007,1995,1995,1995,1995,0
20250218,175000,1357978007,1995,1995,1995,1995,0
20250218,174900,1357978007,1995,1995,1995,1995,0
20250218,174800,1357978007,1995,1995,1995,1995,0
20250218,174700,1357978007,1995,1995,1995,1995,0
20250218,174600,1357978007,1995,1995,1995,1995,0
20250218,174500,1357978007,1995,1995,1995,1995,0
20250218,174400,1357978007,1995,1995,1995,1995,0
20250218,174300,1357978007,1995,1995,1995,1995,0
20250218,174200,1357978007,1995,1995,1995,1995,0
20250218,174100,1357978007,1995,1995,1995,1995,0
20250218,174000,1357978007,1995,1995,1995,1995,0
20250218,173900,1357978007,1995,1995,1995,1995,0
20250218,173800,1357978007,1995,1995,1995,1995,0
20250218,173700,1357978007,1995,1995,1995,1995,0
20250218,173600,1357978007,1995,1995,1995,1995,0
20250218,173500,1357978007,1995,1995,1995,1995,5005
20250218,173400,1357978007,1995,1995,1995,1995,0
20250218,173300,1357978007,1995,1995,1995,1995,0
20250218,173200,1357978007,1995,1995,1995,1995,0
20250218,173100,1357978007,1995,1995,1995,1995,0
20250218,173000,1357978007,1995,1995,1995,1995,0
20250218,172900,1357978007,1995,1995,1995,1995,0
20250218,172800,1357978007,1995,1995,1995,1995,0
20250218,172700,1357978007,1995,1995,1995,1995,0
20250218,172600,1357978007,1995,1995,1995,1995,0
20250218,172500,1357978007,1995,1995,1995,1995,0
20250218,172400,1357978007,1995,1995,1995,1995,0
20250218,172300,1357978007,1995,1995,1995,1995,0
20250218,172200,1357978007,1995,1995,1995,1995,0
20250218,172100,1357978007,1995,1995,1995,1995,0
20250218,172000,1357978007,1995,1995,1995,1995,0
20250218,171900,1357978007,1995,1995,1995,1995,0
20250218,171800,1357978007,1995,1995,1995,1995,0
20250218,171700,1357978007,1995,1995,1995,1995,0
20250218,171600,1357978007,1995,1995,1995,1995,0
20250218,171500,1357978007,1995,1995,1995,1995,0
20250218,171400,1357978007,1995,1995,1995,1995,0
20250218,171300,1357978007,1995,1995,1995,1995,0
20250218,171200,1357978007,1995,1995,1995,1995,0
20250218,171100,1357978007,1995,1995,1995,1995,0
20250218,171000,1357978007,1995,1995,1995,1995,0
20250218,170900,1357978007,1995,1995,1995,1995,0
20250218,170800,1357978007,1995,1995,1995,1995,0
20250218,170700,1357978007,1995,1995,1995,1995,0
20250218,170600,1357978007,1995,1995,1995,1995,0
20250218,170500,1357978007,1995,1995,1995,1995,5005
20250218,170400,1357978007,1995,1995,1995,1995,0
20250218,170300,1357978007,1995,1995,1995,1995,0
20250218,170200,1357978007,1995,1995,1995,1995,0
20250218,170100,1357978007,1995,1995,1995,1995,0
20250218,170000,1357978007,1995,1995,1995,1995,0
20250218,165900,1357978007,1995,1995,1995,1995,0
20250218,165800,1357978007,1995,1995,1995,1995,0
20250218,165700,1357978007,1995,1995,1995,1995,0
20250218,165600,1357978007,1995,1995,1995,1995,0
20250218,165500,1357978007,1995,1995,1995,1995,0
20250218,165400,1357978007,1995,1995,1995,1995,0
20250218,165300,1357978007,1995,1995,1995,1995,0
20250218,165200,1357978007,1995,1995,1995,1995,0
20250218,165100,1357978007,1995,1995,1995,1995,0
20250218,165000,1357978007,1995,1995,1995,1995,0
20250218,164900,1357978007,1995,1995,1995,1995,0
20250218,164800,1357978007,1995,1995,1995,1995,0
20250218,164700,1357978007,1995,1995,1995,1995,0
20250218,164600,1357978007,1995,1995,1995,1995,0
20250218,164500,1357978007,1995,1995,1995,1995,0
20250218,164400,1357978007,1995,1995,1995,1995,0
20250218,164300,1357978007,1995,1995,1995,1995,0
20250218,164200,1357978007,1995,1995,1995,1995,0
20250218,164100,1357978007,1995,1995,1995,1995,0
20250218,164000,1357978007,1995,1995,1995,1995,0
20250218,163900,1357978007,1995,1995,1995,1995,0
20250218,163800,1357978007,1995,1995,1995,1995,0
20250218,163700,1357978007,1995,1995,1995,1995,0
20250218,163600,1357978007,1995,1995,1995,1995,0
20250218,163500,1357978007,1995,1995,1995,1995,5005
20250218,163400,1357978007,1995,1995,1995,1995,0
20250218,163300,1357978007,1995,1995,1995,1995,0
20250218,163200,1357978007,1995,1995,1995,1995,0
20250218,163100,1357978007,1995,1995,1995,1995,0
20250218,163000,1357978007,1995,1995,1995,1995,0
20250218,162900,1357978007,1995,1995,1995,1995,0
20250218,162800,1357978007,1995,1995,1995,1995,0
20250218,162700,1357978007,1995,1995,1995,1995,0
20250218,162600,1357978007,1995,1995,1995,1995,0
20250218,162500,1357978007,1995,1995,1995,1995,0
20250218,162400,1357978007,1995,1995,1995,1995,0
20250218,162300,1357978007,1995,1995,1995,1995,0
20250218,162200,1357978007,1995,1995,1995,1995,0
20250218,162100,1357978007,1995,1995,1995,1995,0
20250218,162000,1357978007,1995,1995,1995,1995,0
20250218,161900,1357978007,1995,1995,1995,1995,0
20250218,161800,1357978007,1995,1995,1995,1995,0
20250218,161700,1357978007,1995,1995,1995,1995,0
20250218,161600,1357978007,1995,1995,1995,1995,0
20250218,161500,1357978007,1995,1995,1995,1995,0
20250218,161400,1357978007,1995,1995,1995,1995,0
20250218,161300,1357978007,1995,1995,1995,1995,0
20250218,161200,1357978007,1995,1995,1995,1995,0
20250218,161100,1357978007,1995,1995,1995,1995,0
20250218,161000,1357978007,1995,1995,1995,1995,0
20250218,160900,1357978007,1995,1995,1995,1995,0
20250218,160800,1357978007,1995,1995,1995,1995,0
20250218,160700,1357978007,1995,1995,1995,1995,0
20250218,160600,1357978007,1995,1995,1995,1995,0
20250218,160500,1357978007,1995,1995,1995,1995,5005
20250218,160400,1357978007,1995,1995,1995,1995,0
20250218,160300,1357978007,1995,1995,1995,1995,0
20250218,160200,1357978007,1995,1995,1995,1995,0
20250218,160100,1357978007,1995,1995,1995,1995,0
20250218,160000,1357978007,1995,1995,1995,1995,0
20250218,155900,1357978007,1995,1995,1995,1995,0
20250218,155800,1357978007,1995,1995,1995,1995,0
20250218,155700,1357978007,1995,1995,1995,1995,0
20250218,155600,1357978007,1995,1995,1995,1995,0
20250218,155500,1357978007,1995,1995,1995,1995,0
20250218,155400,1357978007,1995,1995,1995,1995,0
20250218,155300,1357978007,1995,1995,1995,1995,0
20250218,155200,1357978007,1995,1995,1995,1995,0
20250218,155100,1357978007,1995,1995,1995,1995,0
20250218,155000,1357978007,1995,1995,1995,1995,0
20250218,154900,1357978007,1995,1995,1995,1995,0
20250218,154800,1357978007,1995,1995,1995,1995,0
20250218,154700,1357978007,1995,1995,1995,1995,0
20250218,154600,1357978007,1995,1995,1995,1995,0
20250218,154500,1357978007,1995,1995,1995,1995,0
20250218,154400,1357978007,1995,1995,1995,1995,0
20250218,154300,1357978007,1995,1995,1995,1995,0
20250218,154200,1357978007,1995,1995,1995,1995,0
20250218,154100,1357978007,1995,1995,1995,1995,0
20250218,154000,1357978007,1995,1995,1995,1995,0
20250218,153900,1357978007,1995,1995,1995,1995,0
20250218,153800,1357978007,1995,1995,1995,1995,0
20250218,153700,1357978007,1995,1995,1995,1995,0
20250218,153600,1357978007,1995,1995,1995,1995,0
20250218,153500,1357978007,1995,1995,1995,1995,5005
20250218,153400,1357978007,1995,1995,1995,1995,0
20250218,153300,1357978007,1995,1995,1995,1995,0
20250218,153200,1357978007,1995,1995,1995,1995,0
20250218,153100,1357978007,1995,1995,1995,1995,0
20250218,153000,1357978007,1995,1995,1995,1995,5005
20250218,152900,1347993032,1992,1992,1992,1992,0
20250218,152800,1347993032,1992,1992,1992,1992,0
20250218,152700,1347993032,1992,1992,1992,1992,0
20250218,152600,1347993032,1992,1992,1992,1992,0
20250218,152500,1347993032,1992,1992,1992,1992,0
20250218,152400,1347993032,1992,1992,1992,1992,0
20250218,152300,1347993032,1992,1992,1992,1992,0
20250218,152200,1347993032,1992,1992,1992,1992,0
20250218,152100,1347993032,1992,1992,1992,1992,0
20250218,152000,1347993032,1992,1992,1992,1992,0
20250218,151900,1347993032,1992,1991,1992,1991,772
20250218,151800,1346455976,1989,1987,1991,1987,3431
20250218,151700,1339636457,1992,1995,1995,1992,113
20250218,151600,1339411041,1996,1995,1996,1986,3292
20250218,151500,1332850323,1996,1996,1996,1995,6
20250218,151400,1332838348,1995,1994,1997,1994,623
20250218,151300,1331595729,1995,1992,1997,1986,5358
20250218,151200,1320921536,1992,1992,1993,1991,1122
20250218,151100,1318686811,1994,1995,1995,1992,996
20250218,151000,1316701395,1999,1999,1999,1999,0
20250218,150900,1316701395,1999,1998,1999,1993,508
20250218,150800,1315686585,1999,1999,1999,1999,957
20250218,150700,1313773542,1999,1999,1999,1993,1028
20250218,150600,1311722746,2000,1998,2000,1993,8677
20250218,150500,1294383696,1998,1997,1998,1997,612
20250218,150400,1293161478,1997,1996,1997,1992,1736
20250218,150300,1289699883,1992,1991,1996,1991,511
20250218,150200,1288681968,1991,1991,1991,1991,2936
20250218,150100,1282836392,1991,1991,1991,1985,3478
20250218,150000,1275932334,1991,1995,1996,1991,4680
20250218,145900,1266602444,1995,1993,1995,1991,2409
20250218,145800,1261801050,1996,1996,1996,1996,1513
20250218,145700,1258781102,1997,1997,1997,1991,3707
20250218,145600,1251386593,1997,1996,1998,1993,4582
20250218,145500,1242237669,1993,1989,1993,1989,1249
20250218,145400,1239751338,1987,1981,1987,1980,11589
20250218,145300,1216761362,1980,1980,1980,1980,893
20250218,145200,1214993222,1983,1983,1983,1983,408
20250218,145100,1214184158,1983,1983,1983,1983,4
20250218,145000,1214176226,1983,1982,1983,1977,3002
20250218,144900,1208240690,1983,1983,1983,1983,18
20250218,144800,1208204996,1983,1982,1983,1982,1779
20250218,144700,1204679014,1982,1982,1982,1977,165
20250218,144600,1204352548,1982,1983,1983,1978,1927
20250218,144500,1200539549,1983,1982,1983,1982,202
20250218,144400,1200139183,1982,1982,1982,1982,300
20250218,144300,1199544583,1986,1981,1986,1981,2006
20250218,144200,1195566983,1981,1985,1985,1981,44
20250218,144100,1195479815,1985,1985,1985,1985,38
20250218,144000,1195404385,1985,1985,1985,1985,44
20250218,143900,1195317045,1985,1985,1986,1985,268
20250218,143800,1194785000,1986,1986,1986,1986,200
20250218,143700,1194387800,1986,1986,1989,1986,1502
20250218,143600,1191404789,1986,1986,1986,1986,288
20250218,143500,1190832821,1986,1985,1987,1985,3989
20250218,143400,1182910661,1986,1980,1986,1980,15821
20250218,143300,1151556168,1979,1979,1979,1979,1500
20250218,143200,1148587668,1979,1979,1979,1979,2000
20250218,143100,1144629668,1981,1981,1981,1981,0
20250218,143000,1144629668,1981,1980,1981,1980,1000
20250218,142900,1142649529,1981,1981,1981,1981,430
20250218,142800,1141797699,1981,1975,1981,1975,5534
20250218,142700,1130850402,1979,1977,1979,1976,2424
20250218,142600,1126054805,1977,1971,1979,1971,1804
20250218,142500,1122497925,1979,1979,1979,1971,3015
20250218,142400,1116553501,1979,1979,1979,1979,0
20250218,142300,1116553501,1979,1979,1979,1979,0
20250218,142200,1116553501,1979,1979,1979,1979,0
20250218,142100,1116553501,1979,1972,1979,1972,262
20250218,142000,1116036774,1972,1979,1979,1972,2
20250218,141900,1116032823,1978,1979,1979,1978,560
20250218,141800,1114925136,1979,1980,1980,1978,922
20250218,141700,1113101283,1980,1980,1980,1980,3001
20250218,141600,1107159303,1980,1980,1980,1978,173
20250218,141500,1106817059,1978,1978,1980,1972,2017
20250218,141400,1102832821,1980,1979,1980,1979,5323
20250218,141300,1092294414,1978,1978,1978,1978,620
20250218,141200,1091068054,1978,1978,1978,1978,0
20250218,141100,1091068054,1978,1978,1978,1978,0
20250218,141000,1091068054,1978,1978,1978,1978,100
20250218,140900,1090870254,1978,1970,1978,1970,238
20250218,140800,1090401306,1978,1972,1978,1971,272
20250218,140700,1089865180,1978,1978,1978,1978,0
20250218,140600,1089865180,1978,1972,1978,1970,3208
20250218,140500,1083544816,1978,1978,1978,1978,26
20250218,140400,1083493388,1978,1971,1978,1971,5311
20250218,140300,1073025330,1978,1973,1978,1971,6510
20250218,140200,1060192817,1978,1978,1978,1978,0
20250218,140100,1060192817,1978,1978,1978,1978,501
20250218,140000,1059201839,1978,1972,1978,1972,15
20250218,135900,1059172229,1978,1975,1978,1972,2505
20250218,135800,1054230090,1975,1978,1979,1975,1614
20250218,135700,1051037605,1978,1978,1978,1978,151
20250218,135600,1050738927,1978,1978,1978,1978,2
20250218,135500,1050734971,1978,1978,1978,1978,0
20250218,135400,1050734971,1978,1978,1978,1973,515
20250218,135300,1049718846,1979,1979,1979,1979,0
20250218,135200,1049718846,1979,1972,1979,1972,6
20250218,135100,1049706979,1979,1979,1979,1979,1
20250218,135000,1049705000,1979,1979,1979,1979,0
20250218,134900,1049705000,1979,1979,1979,1979,126
20250218,134800,1049455646,1979,1975,1979,1972,1512
20250218,134700,1046470690,1980,1980,1980,1980,0
20250218,134600,1046470690,1980,1980,1980,1980,1313
20250218,134500,1043870950,1980,1980,1980,1980,26
20250218,134400,1043819470,1980,1980,1980,1980,0
20250218,134300,1043819470,1980,1980,1980,1980,0
20250218,134200,1043819470,1980,1975,1980,1975,88
20250218,134100,1043645655,1975,1976,1976,1974,2641
20250218,134000,1038429067,1980,1980,1980,1980,25
20250218,133900,1038379567,1980,1980,1980,1980,0
20250218,133800,1038379567,1980,1980,1980,1980,1
20250218,133700,1038377587,1979,1979,1979,1979,2779
20250218,133600,1032877946,1979,1979,1979,1979,0
20250218,133500,1032877946,1979,1979,1979,1976,529
20250218,133400,1031831922,1979,1979,1979,1979,76
20250218,133300,1031681518,1981,1979,1981,1979,504
20250218,133200,1030684094,1981,1979,1981,1979,609
20250218,133100,1029478863,1981,1980,1981,1979,1368
20250218,133000,1026770922,1982,1981,1982,1981,1881
20250218,132900,1023043294,1981,1981,1981,1981,645
20250218,132800,1021765549,1981,1981,1981,1981,39
20250218,132700,1021688290,1981,1981,1981,1981,7
20250218,132600,1021674423,1981,1981,1981,1981,0
20250218,132500,1021674423,1981,1981,1981,1981,253
20250218,132400,1021173230,1981,1981,1981,1981,0
20250218,132300,1021173230,1981,1981,1981,1981,1050
20250218,132200,1019093180,1981,1979,1981,1975,12302
20250218,132100,994792150,1982,1982,1982,1982,0
20250218,132000,994792150,1982,1982,1982,1982,0
20250218,131900,994792150,1982,1979,1982,1979,2927
20250218,131800,988999370,1979,1979,1979,1979,23
20250218,131700,988953853,1976,1979,1979,1976,1313
20250218,131600,986359326,1979,1977,1979,1976,7710
20250218,131500,971124208,1977,1979,1979,1976,5336
20250218,131400,960574066,1978,1979,1979,1978,443
20250218,131300,959697671,1979,1981,1981,1979,201
20250218,131200,959299492,1983,1981,1983,1981,430
20250218,131100,958447402,1981,1981,1981,1981,200
20250218,131000,958051202,1983,1983,1983,1983,7
20250218,130900,958037321,1978,1983,1983,1978,11
20250218,130800,958015528,1983,1977,1983,1976,215
20250218,130700,957590607,1984,1984,1984,1984,0
20250218,130600,957590607,1984,1983,1984,1977,549
20250218,130500,956503891,1983,1983,1983,1983,100
20250218,130400,956305591,1983,1983,1984,1979,483
20250218,130300,955349165,1984,1982,1984,1982,801
20250218,130200,953761080,1982,1979,1982,1979,982
20250218,130100,951816814,1979,1979,1979,1979,1
20250218,130000,951814835,1980,1976,1980,1976,4381
20250218,125900,943157359,1980,1978,1980,1976,5061
20250218,125800,933141603,1981,1976,1981,1974,5368
20250218,125700,922538458,1983,1983,1983,1983,0
20250218,125600,922538458,1983,1983,1983,1983,0
20250218,125500,922538458,1983,1983,1983,1983,50
20250218,125400,922439308,1983,1983,1983,1980,54
20250218,125300,922332235,1984,1984,1984,1984,10
20250218,125200,922312395,1984,1976,1984,1976,3
20250218,125100,922306451,1984,1981,1990,1976,3995
20250218,125000,914399356,1992,1992,1992,1992,200
20250218,124900,914000956,1992,1992,1992,1992,90
20250218,124800,913821676,1993,1989,1993,1986,68
20250218,124700,913686456,1993,1993,1993,1993,50
20250218,124600,913586806,1994,1980,1994,1980,444
20250218,124500,912701485,1996,1996,1996,1996,0
20250218,124400,912701485,1996,1990,1996,1990,6208
20250218,124300,900322474,1990,1980,1990,1980,2
20250218,124200,900318504,1996,1996,1996,1996,327
20250218,124100,899665812,1996,1981,1996,1981,5497
20250218,124000,888761303,1981,1981,1981,1977,30
20250218,123900,888701921,1981,1981,1981,1981,1505
20250218,123800,885720516,1981,1981,1981,1981,0
20250218,123700,885720516,1981,1981,1981,1981,1
20250218,123600,885718535,1973,1981,1981,1973,1481
20250218,123500,882794418,1979,1979,1979,1979,6
20250218,123400,882782544,1981,1979,1981,1979,300
20250218,123300,882188786,1979,1976,1979,1970,13387
20250218,123200,855791685,1982,1981,1982,1973,743
20250218,123100,854325252,1982,1982,1982,1982,57
20250218,123000,854212278,1972,1978,1982,1972,6056
20250218,122900,842257507,1982,1982,1982,1982,450
20250218,122800,841365607,1982,1982,1982,1982,100
20250218,122700,841167407,1982,1982,1982,1982,0
20250218,122600,841167407,1982,1980,1982,1980,523
20250218,122500,840131863,1982,1977,1982,1976,961
20250218,122400,838232194,1984,1984,1984,1984,0
20250218,122300,838232194,1984,1984,1984,1984,200
20250218,122200,837835394,1984,1984,1984,1984,0
20250218,122100,837835394,1984,1984,1984,1984,0
20250218,122000,837835394,1984,1984,1984,1984,10
20250218,121900,837815554,1984,1982,1984,1982,1012
20250218,121800,835809766,1984,1984,1984,1984,2
20250218,121700,835805798,1984,1984,1984,1984,3
20250218,121600,835799846,1984,1977,1984,1976,510
20250218,121500,834791899,1984,1983,1984,1980,1018
20250218,121400,832774687,1984,1984,1984,1984,50
20250218,121300,832675487,1984,1984,1984,1984,0
20250218,121200,832675487,1984,1984,1984,1984,70
20250218,121100,832536607,1985,1975,1985,1975,28
20250218,121000,832481277,1985,1975,1985,1975,19
20250218,120900,832443662,1985,1985,1985,1985,0
20250218,120800,832443662,1985,1985,1985,1985,0
20250218,120700,832443662,1985,1985,1985,1985,0
20250218,120600,832443662,1985,1974,1985,1973,401
20250218,120500,831652454,1986,1989,1989,1972,3804
20250218,120400,824131274,1989,1984,1989,1980,2238
20250218,120300,819695383,1993,1994,1994,1993,212
20250218,120200,819272667,1994,1994,1994,1994,0
20250218,120100,819272667,1994,1994,1994,1994,113
20250218,120000,819047345,1995,1995,1995,1995,23
20250218,115900,819001460,1997,1987,1997,1987,101
20250218,115800,818800617,1987,1987,1987,1987,324
20250218,115700,818156829,1987,1986,1987,1986,905
20250218,115600,816359494,1986,1986,1986,1986,0
20250218,115500,816359494,1986,1985,1986,1979,717
20250218,115400,814938444,1986,1986,1986,1986,233
20250218,115300,814475706,1986,1986,1986,1986,0
20250218,115200,814475706,1986,1986,1986,1986,90
20250218,115100,814296966,1986,1975,1986,1975,52
20250218,115000,814194233,1986,1986,1986,1986,0
20250218,114900,814194233,1986,1986,1986,1986,0
20250218,114800,814194233,1986,1986,1986,1986,0
20250218,114700,814194233,1986,1986,1986,1986,300
20250218,114600,813598433,1986,1986,1986,1972,2727
20250218,114500,808213968,1987,1987,1987,1987,0
20250218,114400,808213968,1987,1981,1987,1976,2502
20250218,114300,803264627,1987,1987,1987,1987,45
20250218,114200,803175212,1987,1987,1987,1986,270
20250218,114100,802638740,1987,1987,1987,1987,328
20250218,114000,801987004,1987,1987,1987,1987,654
20250218,113900,800687506,1987,1987,1987,1987,150
20250218,113800,800389456,1987,1987,1987,1987,535
20250218,113700,799326411,1987,1987,1987,1987,110
20250218,113600,799107841,1987,1973,1987,1973,2480
20250218,113500,794195466,1973,1979,1979,1973,5246
20250218,113400,783837987,1981,1981,1981,1981,40
20250218,113300,783758747,1981,1978,1981,1978,1756
20250218,113200,780283645,1979,1979,1979,1971,35
20250218,113100,780214404,1971,1971,1979,1970,7031
20250218,113000,766357922,1971,1981,1981,1971,4943
20250218,112900,756609576,1973,1990,1990,1973,12501
20250218,112800,731918190,1990,1977,1990,1977,2095
20250218,112700,727776297,1977,1980,1980,1977,7998
20250218,112600,711963144,1990,1990,1990,1990,0
20250218,112500,711963144,1990,1981,1990,1978,1517
20250218,112400,708960669,1991,1991,1991,1991,0
20250218,112300,708960669,1991,1991,1991,1991,0
20250218,112200,708960669,1991,1982,1992,1978,4447
20250218,112100,700154830,1994,1995,1995,1981,3456
20250218,112000,693302439,1995,1995,1995,1995,64
20250218,111900,693174759,1996,1989,1996,1983,6068
20250218,111800,681122478,1997,1997,1997,1997,3
20250218,111700,681116487,1997,1990,1997,1990,3713
20250218,111600,673727540,1997,1997,1997,1997,0
20250218,111500,673727540,1997,1997,1997,1990,2138
20250218,111400,669472573,1997,1997,1997,1997,1
20250218,111300,669470576,1998,1995,1998,1990,10040
20250218,111200,649473777,1997,1995,1997,1995,37
20250218,111100,649399906,1995,1999,1999,1995,330
20250218,111000,648741400,1999,1996,1999,1996,4194
20250218,110900,640363909,1996,1999,1999,1996,1154
20250218,110800,638060204,1999,1999,1999,1999,1
20250218,110700,638058205,1996,1992,1996,1992,1199
20250218,110600,635669397,1992,1999,1999,1992,5924
20250218,110500,623868686,1998,1998,1998,1998,1142
20250218,110400,621586970,2000,1994,2000,1992,2008
20250218,110300,617586191,2000,2000,2000,2000,1
20250218,110200,617584191,1996,2000,2000,1996,423
20250218,110100,616738575,1996,1998,2000,1996,8182
20250218,110000,600405299,2000,1999,2000,1999,304
20250218,105900,599797600,1999,1996,2000,1994,3601
20250218,105800,592606377,2000,1995,2000,1995,2206
20250218,105700,588205377,2000,1996,2000,1994,6681
20250218,105600,574862981,2000,1995,2000,1994,1082
20250218,105500,572704825,1995,1996,1996,1995,1521
20250218,105400,569669833,1999,1999,1999,1999,73
20250218,105300,569523906,1999,1999,2000,1999,1097
20250218,105200,567330970,1999,1999,1999,1999,70
20250218,105100,567191040,2000,1999,2000,1999,1210
20250218,105000,564772087,1999,1999,1999,1999,739
20250218,104900,563294826,1999,1996,1999,1996,776
20250218,104800,561745255,1999,1999,1999,1999,21
20250218,104700,561703276,1995,1999,1999,1995,2000
20250218,104600,557709276,2005,2000,2005,2000,500
20250218,104500,556707276,2005,1999,2005,1995,3593
20250218,104400,549514784,2000,2000,2000,1999,1198
20250218,104300,547119959,1999,1999,1999,1999,532
20250218,104200,546056491,1999,2000,2000,1999,691
20250218,104100,544674904,2005,2010,2010,2005,209
20250218,104000,544255019,2015,1994,2015,1994,11590
20250218,103900,521043397,1994,1994,1994,1994,1208
20250218,103800,518634645,1981,1990,1990,1981,4857
20250218,103700,508997922,1988,1989,1991,1988,2010
20250218,103600,504998090,1989,1990,1995,1989,2590
20250218,103500,499843222,1990,1996,1996,1990,492
20250218,103400,498863236,1996,1997,1997,1995,220
20250218,103300,498424202,1999,1997,1999,1995,4001
20250218,103200,490438005,1997,1997,1997,1997,1336
20250218,103100,487770013,1996,1997,1997,1996,346
20250218,103000,487079251,2000,2000,2000,2000,172
20250218,102900,486735251,2000,2000,2000,2000,1039
20250218,102800,484657251,2000,2000,2000,2000,1216
20250218,102700,482225251,2005,1996,2005,1996,6062
20250218,102600,470102009,1994,1988,1994,1988,1537
20250218,102500,467043492,1988,1988,1988,1988,0
20250218,102400,467043492,1988,1988,1988,1988,10
20250218,102300,467023612,1988,1988,1988,1988,2599
20250218,102200,461856800,1989,1989,1989,1989,0
20250218,102100,461856800,1989,1989,1989,1989,0
20250218,102000,461856800,1989,1989,1989,1989,10
20250218,101900,461836910,1990,1988,1990,1988,1200
20250218,101800,459449791,1990,1988,1990,1988,1000
20250218,101700,457460535,1989,1989,1989,1989,0
20250218,101600,457460535,1989,1977,1989,1977,1033
20250218,101500,455417898,1980,1984,1989,1980,3437
20250218,101400,448609480,1985,1984,1985,1984,776
20250218,101300,447069685,1985,1980,1985,1980,6217
20250218,101200,434754624,1980,1977,1980,1977,4239
20250218,101100,426370294,1977,1975,1977,1975,2106
20250218,101000,422207130,1974,1977,1977,1974,6985
20250218,100900,408411214,1977,1976,1978,1976,170
20250218,100800,408075256,1976,1976,1976,1975,1022
20250218,100700,406056787,1976,1977,1977,1976,11
20250218,100600,406035041,1977,1977,1978,1974,1443
20250218,100500,403186418,1977,1979,1979,1974,4403
20250218,100400,394485607,1979,1982,1982,1979,645
20250218,100300,393208518,1982,1983,1983,1982,53
20250218,100200,393103461,1983,1983,1983,1983,149
20250218,100100,392807994,1983,1984,1984,1980,36
20250218,100000,392736664,1984,1984,1984,1984,165
20250218,095900,392409304,1984,1984,1984,1984,0
20250218,095800,392409304,1984,1979,1984,1977,2674
20250218,095700,387119239,1984,1983,1984,1983,214
20250218,095600,386694667,1984,1986,1986,1984,8
20250218,095500,386678789,1985,1980,1985,1976,7886
20250218,095400,371083430,1980,1981,1981,1980,4619
20250218,095300,361936694,1982,1985,1985,1981,438
20250218,095200,361068651,1985,1987,1988,1985,61
20250218,095100,360947463,1987,1981,1989,1980,2085
20250218,095000,356815874,1983,1982,1983,1980,1600
20250218,094900,353646147,1983,1989,1989,1983,4195
20250218,094800,345312675,1990,1990,1990,1990,145
20250218,094700,345024125,1990,1992,1992,1990,1721
20250218,094600,341597859,1990,1990,1990,1990,1219
20250218,094500,339172049,1990,1989,1990,1989,579
20250218,094400,338020339,1992,1992,1992,1990,536
20250218,094300,336953627,1991,1990,1991,1990,60
20250218,094200,336834226,1991,1986,1991,1986,11968
20250218,094100,313064263,1986,1989,1991,1986,6238
20250218,094000,300663421,1992,1989,1992,1989,20
20250218,093900,300623638,1989,1992,1992,1989,6258
20250218,093800,288159918,1997,1997,1997,1993,7609
20250218,093700,272987304,1997,1997,1997,1997,26
20250218,093600,272935382,1994,1997,1997,1994,1554
20250218,093500,269835618,2000,2000,2000,2000,121
20250218,093400,269593618,2000,2005,2005,2000,161
20250218,093300,269271288,2005,2010,2010,1992,7276
20250218,093200,254759838,2000,2010,2015,2000,11453
20250218,093100,231773743,2010,2010,2010,2010,9048
20250218,093000,213587263,2010,2005,2015,2005,5164
20250218,092900,203208613,2000,1994,2000,1990,4752
20250218,092800,193719299,1987,1990,1990,1987,7915
20250218,092700,177971058,1995,1995,1995,1995,103
20250218,092600,177765573,1997,1997,1997,1997,0
20250218,092500,177765573,1997,1997,1997,1997,517
20250218,092400,176733124,1997,1997,1997,1997,0
20250218,092300,176733124,1997,1997,1997,1996,7040
20250218,092200,162674324,1997,1990,1997,1990,1268
20250218,092100,160144718,1997,1997,1997,1990,501
20250218,092000,159145621,1997,1991,1997,1990,267
20250218,091900,158614274,1990,1990,1997,1990,1509
20250218,091800,155607864,1990,1998,1998,1990,4707
20250218,091700,146237990,1994,1990,1998,1990,588
20250218,091600,145063662,1998,1987,1999,1987,112
20250218,091500,144839995,2000,2000,2000,1999,61
20250218,091400,144718043,2000,1986,2000,1986,7419
20250218,091300,129952041,1985,1985,1985,1985,0
20250218,091200,129952041,1985,1982,1985,1973,1730
20250218,091100,126536159,1985,1978,1985,1975,608
20250218,091000,125331790,1986,1986,1986,1986,1101
20250218,090900,123145204,1973,1982,1988,1972,14653
20250218,090800,94173577,1982,1981,1988,1981,4635
20250218,090700,84985398,1981,1988,1988,1981,4527
20250218,090600,76016711,1989,1997,1997,1981,2924
20250218,090500,70203008,1998,1989,1999,1989,2271
20250218,090400,65682170,1999,1992,1999,1989,2447
20250218,090300,60810341,1999,1991,2005,1991,6
20250218,090200,60798336,2010,2010,2010,2010,2055
20250218,090100,56667786,2010,1989,2010,1973,16635
20250218,090000,23603253,1993,1971,1995,1971,11967