stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,190600,1630155356,2010,2010,2010,2010,14911
20250225,190500,1630155356,2010,2010,2010,2010,0
20250225,190400,1630155356,2010,2010,2010,2010,0
20250225,190300,1630155356,2010,2010,2010,2010,0
20250225,190200,1630155356,2010,2010,2010,2010,0
20250225,190100,1630155356,2010,2010,2010,2010,0
20250225,190000,1630155356,2010,2010,2010,2010,0
20250225,185900,1630155356,2010,2010,2010,2010,0
20250225,185800,1630155356,2010,2010,2010,2010,0
20250225,185700,1630155356,2010,2010,2010,2010,0
20250225,185600,1630155356,2010,2010,2010,2010,0
20250225,185500,1630155356,2010,2010,2010,2010,0
20250225,185400,1630155356,2010,2010,2010,2010,0
20250225,185300,1630155356,2010,2010,2010,2010,0
20250225,185200,1630155356,2010,2010,2010,2010,0
20250225,185100,1630155356,2010,2010,2010,2010,0
20250225,185000,1630155356,2010,2010,2010,2010,0
20250225,184900,1630155356,2010,2010,2010,2010,0
20250225,184800,1630155356,2010,2010,2010,2010,0
20250225,184700,1630155356,2010,2010,2010,2010,0
20250225,184600,1630155356,2010,2010,2010,2010,0
20250225,184500,1630155356,2010,2010,2010,2010,0
20250225,184400,1630155356,2010,2010,2010,2010,0
20250225,184300,1630155356,2010,2010,2010,2010,0
20250225,184200,1630155356,2010,2010,2010,2010,0
20250225,184100,1630155356,2010,2010,2010,2010,0
20250225,184000,1630155356,2010,2010,2010,2010,0
20250225,183900,1630155356,2010,2010,2010,2010,0
20250225,183800,1630155356,2010,2010,2010,2010,0
20250225,183700,1630155356,2010,2010,2010,2010,0
20250225,183600,1630155356,2010,2010,2010,2010,14911
20250225,183500,1630155356,2010,2010,2010,2010,0
20250225,183400,1630155356,2010,2010,2010,2010,0
20250225,183300,1630155356,2010,2010,2010,2010,0
20250225,183200,1630155356,2010,2010,2010,2010,0
20250225,183100,1630155356,2010,2010,2010,2010,0
20250225,183000,1630155356,2010,2010,2010,2010,0
20250225,182900,1630155356,2010,2010,2010,2010,0
20250225,182800,1630155356,2010,2010,2010,2010,0
20250225,182700,1630155356,2010,2010,2010,2010,0
20250225,182600,1630155356,2010,2010,2010,2010,0
20250225,182500,1630155356,2010,2010,2010,2010,0
20250225,182400,1630155356,2010,2010,2010,2010,0
20250225,182300,1630155356,2010,2010,2010,2010,0
20250225,182200,1630155356,2010,2010,2010,2010,0
20250225,182100,1630155356,2010,2010,2010,2010,0
20250225,182000,1630155356,2010,2010,2010,2010,0
20250225,181900,1630155356,2010,2010,2010,2010,0
20250225,181800,1630155356,2010,2010,2010,2010,0
20250225,181700,1630155356,2010,2010,2010,2010,0
20250225,181600,1630155356,2010,2010,2010,2010,0
20250225,181500,1630155356,2010,2010,2010,2010,0
20250225,181400,1630155356,2010,2010,2010,2010,0
20250225,181300,1630155356,2010,2010,2010,2010,0
20250225,181200,1630155356,2010,2010,2010,2010,0
20250225,181100,1630155356,2010,2010,2010,2010,0
20250225,181000,1630155356,2010,2010,2010,2010,0
20250225,180900,1630155356,2010,2010,2010,2010,0
20250225,180800,1630155356,2010,2010,2010,2010,0
20250225,180700,1630155356,2010,2010,2010,2010,0
20250225,180600,1630155356,2010,2010,2010,2010,14911
20250225,180500,1630155356,2010,2010,2010,2010,0
20250225,180400,1630155356,2010,2010,2010,2010,0
20250225,180300,1630155356,2010,2010,2010,2010,0
20250225,180200,1630155356,2010,2010,2010,2010,0
20250225,180100,1630155356,2010,2010,2010,2010,0
20250225,180000,1630155356,2010,2010,2010,2010,0
20250225,175900,1630155356,2010,2010,2010,2010,0
20250225,175800,1630155356,2010,2010,2010,2010,0
20250225,175700,1630155356,2010,2010,2010,2010,0
20250225,175600,1630155356,2010,2010,2010,2010,0
20250225,175500,1630155356,2010,2010,2010,2010,0
20250225,175400,1630155356,2010,2010,2010,2010,0
20250225,175300,1630155356,2010,2010,2010,2010,0
20250225,175200,1630155356,2010,2010,2010,2010,0
20250225,175100,1630155356,2010,2010,2010,2010,0
20250225,175000,1630155356,2010,2010,2010,2010,0
20250225,174900,1630155356,2010,2010,2010,2010,0
20250225,174800,1630155356,2010,2010,2010,2010,0
20250225,174700,1630155356,2010,2010,2010,2010,0
20250225,174600,1630155356,2010,2010,2010,2010,0
20250225,174500,1630155356,2010,2010,2010,2010,0
20250225,174400,1630155356,2010,2010,2010,2010,0
20250225,174300,1630155356,2010,2010,2010,2010,0
20250225,174200,1630155356,2010,2010,2010,2010,0
20250225,174100,1630155356,2010,2010,2010,2010,0
20250225,174000,1630155356,2010,2010,2010,2010,0
20250225,173900,1630155356,2010,2010,2010,2010,0
20250225,173800,1630155356,2010,2010,2010,2010,0
20250225,173700,1630155356,2010,2010,2010,2010,0
20250225,173600,1630155356,2010,2010,2010,2010,14911
20250225,173500,1630155356,2010,2010,2010,2010,0
20250225,173400,1630155356,2010,2010,2010,2010,0
20250225,173300,1630155356,2010,2010,2010,2010,0
20250225,173200,1630155356,2010,2010,2010,2010,0
20250225,173100,1630155356,2010,2010,2010,2010,0
20250225,173000,1630155356,2010,2010,2010,2010,0
20250225,172900,1630155356,2010,2010,2010,2010,0
20250225,172800,1630155356,2010,2010,2010,2010,0
20250225,172700,1630155356,2010,2010,2010,2010,0
20250225,172600,1630155356,2010,2010,2010,2010,0
20250225,172500,1630155356,2010,2010,2010,2010,0
20250225,172400,1630155356,2010,2010,2010,2010,0
20250225,172300,1630155356,2010,2010,2010,2010,0
20250225,172200,1630155356,2010,2010,2010,2010,0
20250225,172100,1630155356,2010,2010,2010,2010,0
20250225,172000,1630155356,2010,2010,2010,2010,0
20250225,171900,1630155356,2010,2010,2010,2010,0
20250225,171800,1630155356,2010,2010,2010,2010,0
20250225,171700,1630155356,2010,2010,2010,2010,0
20250225,171600,1630155356,2010,2010,2010,2010,0
20250225,171500,1630155356,2010,2010,2010,2010,0
20250225,171400,1630155356,2010,2010,2010,2010,0
20250225,171300,1630155356,2010,2010,2010,2010,0
20250225,171200,1630155356,2010,2010,2010,2010,0
20250225,171100,1630155356,2010,2010,2010,2010,0
20250225,171000,1630155356,2010,2010,2010,2010,0
20250225,170900,1630155356,2010,2010,2010,2010,0
20250225,170800,1630155356,2010,2010,2010,2010,0
20250225,170700,1630155356,2010,2010,2010,2010,0
20250225,170600,1630155356,2010,2010,2010,2010,14911
20250225,170500,1630155356,2010,2010,2010,2010,0
20250225,170400,1630155356,2010,2010,2010,2010,0
20250225,170300,1630155356,2010,2010,2010,2010,0
20250225,170200,1630155356,2010,2010,2010,2010,0
20250225,170100,1630155356,2010,2010,2010,2010,0
20250225,170000,1630155356,2010,2010,2010,2010,0
20250225,165900,1630155356,2010,2010,2010,2010,0
20250225,165800,1630155356,2010,2010,2010,2010,0
20250225,165700,1630155356,2010,2010,2010,2010,0
20250225,165600,1630155356,2010,2010,2010,2010,0
20250225,165500,1630155356,2010,2010,2010,2010,0
20250225,165400,1630155356,2010,2010,2010,2010,0
20250225,165300,1630155356,2010,2010,2010,2010,0
20250225,165200,1630155356,2010,2010,2010,2010,0
20250225,165100,1630155356,2010,2010,2010,2010,0
20250225,165000,1630155356,2010,2010,2010,2010,0
20250225,164900,1630155356,2010,2010,2010,2010,0
20250225,164800,1630155356,2010,2010,2010,2010,0
20250225,164700,1630155356,2010,2010,2010,2010,0
20250225,164600,1630155356,2010,2010,2010,2010,0
20250225,164500,1630155356,2010,2010,2010,2010,0
20250225,164400,1630155356,2010,2010,2010,2010,0
20250225,164300,1630155356,2010,2010,2010,2010,0
20250225,164200,1630155356,2010,2010,2010,2010,0
20250225,164100,1630155356,2010,2010,2010,2010,0
20250225,164000,1630155356,2010,2010,2010,2010,0
20250225,163900,1630155356,2010,2010,2010,2010,0
20250225,163800,1630155356,2010,2010,2010,2010,0
20250225,163700,1630155356,2010,2010,2010,2010,0
20250225,163600,1630155356,2010,2010,2010,2010,14911
20250225,163500,1630155356,2010,2010,2010,2010,0
20250225,163400,1630155356,2010,2010,2010,2010,0
20250225,163300,1630155356,2010,2010,2010,2010,0
20250225,163200,1630155356,2010,2010,2010,2010,0
20250225,163100,1630155356,2010,2010,2010,2010,0
20250225,163000,1630155356,2010,2010,2010,2010,0
20250225,162900,1630155356,2010,2010,2010,2010,0
20250225,162800,1630155356,2010,2010,2010,2010,0
20250225,162700,1630155356,2010,2010,2010,2010,0
20250225,162600,1630155356,2010,2010,2010,2010,0
20250225,162500,1630155356,2010,2010,2010,2010,0
20250225,162400,1630155356,2010,2010,2010,2010,0
20250225,162300,1630155356,2010,2010,2010,2010,0
20250225,162200,1630155356,2010,2010,2010,2010,0
20250225,162100,1630155356,2010,2010,2010,2010,0
20250225,162000,1630155356,2010,2010,2010,2010,0
20250225,161900,1630155356,2010,2010,2010,2010,0
20250225,161800,1630155356,2010,2010,2010,2010,0
20250225,161700,1630155356,2010,2010,2010,2010,0
20250225,161600,1630155356,2010,2010,2010,2010,0
20250225,161500,1630155356,2010,2010,2010,2010,0
20250225,161400,1630155356,2010,2010,2010,2010,0
20250225,161300,1630155356,2010,2010,2010,2010,0
20250225,161200,1630155356,2010,2010,2010,2010,0
20250225,161100,1630155356,2010,2010,2010,2010,0
20250225,161000,1630155356,2010,2010,2010,2010,0
20250225,160900,1630155356,2010,2010,2010,2010,0
20250225,160800,1630155356,2010,2010,2010,2010,0
20250225,160700,1630155356,2010,2010,2010,2010,0
20250225,160600,1630155356,2010,2010,2010,2010,14911
20250225,160500,1630155356,2010,2010,2010,2010,0
20250225,160400,1630155356,2010,2010,2010,2010,0
20250225,160300,1630155356,2010,2010,2010,2010,0
20250225,160200,1630155356,2010,2010,2010,2010,0
20250225,160100,1630155356,2010,2010,2010,2010,0
20250225,160000,1630155356,2010,2010,2010,2010,0
20250225,155900,1630155356,2010,2010,2010,2010,0
20250225,155800,1630155356,2010,2010,2010,2010,0
20250225,155700,1630155356,2010,2010,2010,2010,0
20250225,155600,1630155356,2010,2010,2010,2010,0
20250225,155500,1630155356,2010,2010,2010,2010,0
20250225,155400,1630155356,2010,2010,2010,2010,0
20250225,155300,1630155356,2010,2010,2010,2010,0
20250225,155200,1630155356,2010,2010,2010,2010,0
20250225,155100,1630155356,2010,2010,2010,2010,0
20250225,155000,1630155356,2010,2010,2010,2010,0
20250225,154900,1630155356,2010,2010,2010,2010,0
20250225,154800,1630155356,2010,2010,2010,2010,0
20250225,154700,1630155356,2010,2010,2010,2010,0
20250225,154600,1630155356,2010,2010,2010,2010,0
20250225,154500,1630155356,2010,2010,2010,2010,0
20250225,154400,1630155356,2010,2010,2010,2010,0
20250225,154300,1630155356,2010,2010,2010,2010,0
20250225,154200,1630155356,2010,2010,2010,2010,0
20250225,154100,1630155356,2010,2010,2010,2010,0
20250225,154000,1630155356,2010,2010,2010,2010,0
20250225,153900,1630155356,2010,2010,2010,2010,0
20250225,153800,1630155356,2010,2010,2010,2010,0
20250225,153700,1630155356,2010,2010,2010,2010,0
20250225,153600,1630155356,2010,2010,2010,2010,14911
20250225,153500,1630155356,2010,2010,2010,2010,0
20250225,153400,1630155356,2010,2010,2010,2010,0
20250225,153300,1630155356,2010,2010,2010,2010,0
20250225,153200,1630155356,2010,2010,2010,2010,0
20250225,153100,1630155356,2010,2010,2010,2010,0
20250225,153000,1630155356,2010,2010,2010,2010,14911
20250225,152900,1600184246,2010,2010,2010,2010,0
20250225,152800,1600184246,2010,2010,2010,2010,0
20250225,152700,1600184246,2010,2010,2010,2010,0
20250225,152600,1600184246,2010,2010,2010,2010,0
20250225,152500,1600184246,2010,2010,2010,2010,0
20250225,152400,1600184246,2010,2010,2010,2010,0
20250225,152300,1600184246,2010,2010,2010,2010,0
20250225,152200,1600184246,2010,2010,2010,2010,0
20250225,152100,1600184246,2010,2010,2010,2010,0
20250225,152000,1600184246,2010,2010,2010,2010,0
20250225,151900,1600184246,2010,2010,2010,2005,3878
20250225,151800,1592389566,2010,2005,2010,2005,1665
20250225,151700,1589048046,2005,2005,2010,2000,4095
20250225,151600,1580842156,2005,2010,2010,2005,4685
20250225,151500,1571441926,2010,2005,2010,2005,3240
20250225,151400,1564941586,2000,2000,2000,1999,2824
20250225,151300,1559294810,2005,2000,2005,2000,5151
20250225,151200,1548989050,2005,2000,2005,2000,1014
20250225,151100,1546958480,2005,2005,2005,2005,717
20250225,151000,1545520895,2005,2000,2005,1999,3389
20250225,150900,1538741056,2000,1999,2005,1999,2468
20250225,150800,1533805479,2005,2000,2005,1999,1900
20250225,150700,1529998202,2000,2000,2000,2000,997
20250225,150600,1528004202,2010,1999,2010,1999,37
20250225,150500,1527930217,2000,2010,2010,2000,3184
20250225,150400,1521561797,2005,2010,2010,2005,922
20250225,150300,1519713182,2005,2010,2010,2005,1868
20250225,150200,1515960512,2005,2005,2005,2005,1000
20250225,150100,1513955512,2010,2005,2010,2005,3360
20250225,150000,1507212912,2010,2005,2010,2005,1390
20250225,145900,1504424012,2005,2010,2010,2005,2974
20250225,145800,1498446372,2005,2010,2010,2005,4601
20250225,145700,1489206362,2005,2005,2005,2005,2663
20250225,145600,1483867047,2005,2005,2005,2005,28
20250225,145500,1483810907,2005,1999,2005,1999,11032
20250225,145400,1461746228,1999,1999,1999,1999,12
20250225,145300,1461722240,1999,2000,2000,1999,2804
20250225,145200,1456116240,2000,2000,2000,2000,2000
20250225,145100,1452116240,2005,2000,2005,2000,1302
20250225,145000,1449512195,2000,2000,2000,2000,7
20250225,144900,1449498195,2005,2005,2005,2000,1914
20250225,144800,1445668935,2005,2005,2005,2005,74
20250225,144700,1445520565,2010,2010,2010,2010,1
20250225,144600,1445518555,2005,2005,2005,2005,1370
20250225,144500,1442771705,2005,2005,2005,2005,390
20250225,144400,1441989755,2010,2010,2010,2010,636
20250225,144300,1440711395,2010,2005,2010,2005,349
20250225,144200,1440011645,2005,2005,2005,2005,400
20250225,144100,1439209645,2005,2000,2005,2000,103
20250225,144000,1439003630,2000,2000,2000,2000,278
20250225,143900,1438447630,2005,2005,2005,2005,0
20250225,143800,1438447630,2005,2005,2005,2005,300
20250225,143700,1437846130,2005,2005,2005,2005,349
20250225,143600,1437146385,2005,2005,2005,2005,0
20250225,143500,1437146385,2005,2010,2010,2005,3017
20250225,143400,1431097280,2010,2000,2010,2000,3722
20250225,143300,1423641320,2000,2000,2000,2000,1021
20250225,143200,1421599320,2005,2005,2005,2005,200
20250225,143100,1421198320,2000,2000,2000,2000,0
20250225,143000,1421198320,2000,1999,2000,1997,12479
20250225,142900,1396261006,2000,2000,2000,2000,49
20250225,142800,1396163006,2000,1999,2000,1999,934
20250225,142700,1394295706,2000,2000,2000,2000,25
20250225,142600,1394245706,2000,2000,2000,2000,0
20250225,142500,1394245706,2000,2000,2000,2000,500
20250225,142400,1393245706,2000,2000,2000,2000,822
20250225,142300,1391601706,2000,2000,2000,2000,0
20250225,142200,1391601706,2000,2000,2000,2000,5
20250225,142100,1391591706,1998,2000,2000,1998,58
20250225,142000,1391475820,2005,2005,2005,2005,0
20250225,141900,1391475820,2005,2005,2005,2005,0
20250225,141800,1391475820,2005,2005,2005,1998,1501
20250225,141700,1388469815,2005,2005,2005,2005,5
20250225,141600,1388459790,1998,1999,2000,1998,4759
20250225,141500,1378943356,1999,1998,1999,1998,2
20250225,141400,1378939359,1999,1999,1999,1999,11
20250225,141300,1378917370,2005,2005,2005,2005,0
20250225,141200,1378917370,2005,2005,2005,2005,0
20250225,141100,1378917370,2005,2005,2005,2005,0
20250225,141000,1378917370,2005,2000,2005,1996,3001
20250225,140900,1372923170,2005,2005,2005,2005,5
20250225,140800,1372913145,2005,2005,2005,2005,0
20250225,140700,1372913145,2005,2000,2005,2000,11
20250225,140600,1372891140,2005,2005,2005,2005,0
20250225,140500,1372891140,2005,2005,2005,2005,10
20250225,140400,1372871090,2005,2005,2005,2005,2
20250225,140300,1372867080,2010,2010,2010,2010,0
20250225,140200,1372867080,2010,2005,2010,1997,3909
20250225,140100,1365051616,2005,2005,2005,2005,1802
20250225,140000,1361438606,2005,2010,2010,2005,2001
20250225,135900,1357416601,2010,2010,2010,2010,0
20250225,135800,1357416601,2010,2010,2010,2010,0
20250225,135700,1357416601,2010,2010,2010,2010,0
20250225,135600,1357416601,2010,2010,2010,2010,0
20250225,135500,1357416601,2010,2010,2010,2010,0
20250225,135400,1357416601,2010,2010,2010,2010,0
20250225,135300,1357416601,2010,2000,2010,2000,302
20250225,135200,1356812581,2010,2010,2010,2010,4
20250225,135100,1356804541,2010,2010,2010,2010,64
20250225,135000,1356675901,2010,2010,2010,2010,500
20250225,134900,1355670901,2010,2010,2010,2010,1000
20250225,134800,1353660901,2010,2000,2010,2000,6
20250225,134700,1353648891,2010,2000,2010,2000,6
20250225,134600,1353636881,2000,2000,2000,2000,10
20250225,134500,1353616881,2010,2010,2010,2010,0
20250225,134400,1353616881,2010,2010,2010,2010,1
20250225,134300,1353614871,2000,2000,2000,2000,2385
20250225,134200,1348844871,2000,2000,2000,2000,1181
20250225,134100,1346482871,2010,2000,2010,2000,10001
20250225,134000,1326480861,2010,2010,2010,2010,333
20250225,133900,1325811531,2010,2000,2010,2000,1789
20250225,133800,1322233521,2010,2010,2010,2010,0
20250225,133700,1322233521,2010,2010,2010,2010,0
20250225,133600,1322233521,2010,2000,2010,2000,2012
20250225,133500,1318209401,2010,2010,2010,2010,1000
20250225,133400,1316199401,2010,2010,2010,2010,0
20250225,133300,1316199401,2010,2000,2010,2000,16
20250225,133200,1316167341,2015,2015,2015,2015,0
20250225,133100,1316167341,2015,2010,2015,2010,1236
20250225,133000,1313682956,2015,2005,2015,2005,5203
20250225,132900,1303248781,2005,2005,2005,2005,3350
20250225,132800,1296532031,2005,2005,2005,2005,589
20250225,132700,1295351086,2005,2005,2005,2005,0
20250225,132600,1295351086,2005,2005,2005,2005,1575
20250225,132500,1292193211,2000,2000,2000,2000,261
20250225,132400,1291671211,2000,2000,2000,2000,1500
20250225,132300,1288671211,2015,2015,2015,2015,30
20250225,132200,1288610761,2015,2015,2015,2015,0
20250225,132100,1288610761,2015,2015,2015,1993,7919
20250225,132000,1272796961,2005,2005,2005,2005,2
20250225,131900,1272792951,2005,2005,2005,2005,490
20250225,131800,1271810501,2000,2000,2000,2000,0
20250225,131700,1271810501,2000,2015,2015,2000,821
20250225,131600,1270163621,2015,2015,2015,2015,0
20250225,131500,1270163621,2015,2015,2015,2015,1
20250225,131400,1270161606,2015,2015,2015,2015,0
20250225,131300,1270161606,2015,2010,2015,2010,1895
20250225,131200,1266346016,2010,2010,2010,2010,1
20250225,131100,1266344006,2005,2005,2005,2005,8
20250225,131000,1266327966,2010,2010,2010,2010,109
20250225,130900,1266108876,2010,2010,2010,2005,220
20250225,130800,1265666681,2010,2010,2010,2010,0
20250225,130700,1265666681,2010,2010,2010,2010,0
20250225,130600,1265666681,2010,2010,2010,2010,224
20250225,130500,1265216441,2010,2010,2010,2005,4
20250225,130400,1265208411,2010,2005,2010,1997,120
20250225,130300,1264967880,2005,2000,2005,2000,4166
20250225,130200,1256635875,2000,2000,2000,2000,2000
20250225,130100,1252635875,2000,1999,2000,1999,376
20250225,130000,1251883950,1999,1995,1999,1995,158
20250225,125900,1251568674,1994,1994,1994,1994,116
20250225,125800,1251337370,1995,1995,1995,1995,710
20250225,125700,1249920920,1995,1995,1995,1995,0
20250225,125600,1249920920,1995,1995,1995,1995,474
20250225,125500,1248975290,1995,1995,1995,1995,311
20250225,125400,1248354845,1995,1996,1996,1995,982
20250225,125300,1246395686,1997,1998,1998,1997,10
20250225,125200,1246375715,1999,1999,1999,1999,0
20250225,125100,1246375715,1999,1999,1999,1995,83
20250225,125000,1246210074,1999,2000,2000,1999,25
20250225,124900,1246160094,2000,1998,2000,1998,299
20250225,124800,1245562688,1998,1996,1998,1996,362
20250225,124700,1244840124,1995,1995,1995,1995,296
20250225,124600,1244249604,1995,1992,1995,1992,1148
20250225,124500,1241959784,1993,1990,1993,1990,98
20250225,124400,1241764688,1990,1990,1990,1989,1257
20250225,124300,1239264483,1991,1990,1991,1989,403
20250225,124200,1238462810,1989,1991,1991,1989,2049
20250225,124100,1234385724,1991,1991,1991,1991,500
20250225,124000,1233390224,1990,1991,1993,1990,793
20250225,123900,1231811484,1991,1994,1994,1991,1006
20250225,123800,1229806600,1994,1993,1994,1991,2305
20250225,123700,1225215822,1995,1993,1995,1993,401
20250225,123600,1224416627,1996,1996,1996,1993,2020
20250225,123500,1220386240,1996,1996,1996,1996,0
20250225,123400,1220386240,1996,1996,1996,1996,1010
20250225,123300,1218370280,1996,1996,1996,1996,30
20250225,123200,1218310400,1996,1996,1996,1996,116
20250225,123100,1218078864,1996,1997,1997,1996,371
20250225,123000,1217338338,1997,1997,1997,1997,150
20250225,122900,1217038788,1997,1998,1998,1997,2
20250225,122800,1217034793,1994,1997,1997,1994,1714
20250225,122700,1213616984,1998,1998,1998,1998,141
20250225,122600,1213335266,1998,1998,1998,1998,32
20250225,122500,1213271330,1998,1997,1998,1997,15036
20250225,122400,1183244437,1997,1992,1997,1992,78
20250225,122300,1183088736,1992,1997,1997,1992,105
20250225,122200,1182879071,1997,1997,1997,1997,290
20250225,122100,1182299941,1996,1997,1997,1996,40
20250225,122000,1182220081,1997,1998,1998,1988,2040
20250225,121900,1178160990,1998,2005,2005,1989,78529
20250225,121800,1021772967,1996,2000,2005,1996,15615
20250225,121700,990566933,2005,2005,2005,2000,2221
20250225,121600,986124903,2010,2010,2010,2010,0
20250225,121500,986124903,2010,2000,2010,2000,5852
20250225,121400,974420883,2005,2010,2010,2000,62
20250225,121300,974296868,2000,2000,2000,2000,400
20250225,121200,973496868,2005,2005,2005,2005,149
20250225,121100,973198123,2010,2005,2010,2005,323
20250225,121000,972550503,2005,2005,2005,2005,29
20250225,120900,972492358,2005,2005,2005,2005,5950
20250225,120800,960562608,2010,2010,2010,2010,300
20250225,120700,959959608,2010,2005,2010,2005,53
20250225,120600,959853093,2005,2005,2005,2005,4325
20250225,120500,951181468,2005,2000,2005,2000,37
20250225,120400,951107463,2005,2000,2005,2000,1501
20250225,120300,948105458,2005,2005,2005,2005,80
20250225,120200,947945058,2000,2000,2000,2000,2846
20250225,120100,942253058,2000,2010,2010,2000,33
20250225,120000,942186958,2005,2015,2015,2005,1228
20250225,115900,939724728,2010,2005,2010,2005,2003
20250225,115800,935708698,2005,2010,2010,2005,11404
20250225,115700,912838678,2010,2010,2010,2010,0
20250225,115600,912838678,2010,2010,2010,2005,2924
20250225,115500,906971278,2015,2015,2015,2015,0
20250225,115400,906971278,2015,2005,2015,2005,1053
20250225,115300,904860003,2010,2010,2010,2010,21
20250225,115200,904817793,2015,2015,2015,2015,0
20250225,115100,904817793,2015,2015,2015,2015,0
20250225,115000,904817793,2015,2015,2015,2015,0
20250225,114900,904817793,2015,2010,2015,2010,11
20250225,114800,904795678,2015,2015,2015,2015,0
20250225,114700,904795678,2015,2015,2015,2015,0
20250225,114600,904795678,2015,2015,2015,2015,0
20250225,114500,904795678,2015,2010,2015,2010,9
20250225,114400,904777583,2015,2015,2015,2015,1
20250225,114300,904775568,2005,2005,2005,2005,426
20250225,114200,903921438,2005,2005,2005,2005,3
20250225,114100,903915423,2015,2015,2015,2015,0
20250225,114000,903915423,2015,2015,2015,2015,0
20250225,113900,903915423,2015,2015,2015,2015,500
20250225,113800,902907923,2015,2015,2015,2015,1
20250225,113700,902905908,2005,2015,2015,2005,166
20250225,113600,902572078,2015,2015,2015,2015,0
20250225,113500,902572078,2015,2015,2015,2015,0
20250225,113400,902572078,2015,2015,2015,2015,0
20250225,113300,902572078,2015,2015,2015,2015,0
20250225,113200,902572078,2015,2015,2015,2015,0
20250225,113100,902572078,2015,2015,2015,2015,1
20250225,113000,902570063,2000,2015,2015,2000,1201
20250225,112900,900165543,2005,2005,2005,2005,3397
20250225,112800,893354558,2015,2005,2015,2005,1405
20250225,112700,890537503,2010,2010,2010,2010,550
20250225,112600,889432003,2010,2010,2010,2010,5
20250225,112500,889421953,2010,2005,2010,2005,552
20250225,112400,888315188,2010,2010,2010,2010,0
20250225,112300,888315188,2010,2015,2015,2010,3885
20250225,112200,880506318,2015,2010,2015,2010,1001
20250225,112100,878494303,2015,2020,2020,2010,348
20250225,112000,877794078,2010,2010,2010,2010,7
20250225,111900,877780008,2020,2020,2020,2020,53
20250225,111800,877672948,2020,2020,2020,2020,0
20250225,111700,877672948,2020,2020,2020,2020,0
20250225,111600,877672948,2020,2020,2020,2020,0
20250225,111500,877672948,2020,2020,2020,2020,10
20250225,111400,877652748,2020,2020,2020,2020,0
20250225,111300,877652748,2020,2020,2020,2020,0
20250225,111200,877652748,2020,2020,2020,2020,7
20250225,111100,877638608,2020,2010,2020,2005,1451
20250225,111000,874718818,2020,2020,2020,2020,3
20250225,110900,874712758,2020,2020,2020,2020,0
20250225,110800,874712758,2020,2010,2020,2005,2534
20250225,110700,869631508,2020,2020,2020,2020,2
20250225,110600,869627468,2005,2015,2015,2005,3003
20250225,110500,863597923,2025,2025,2025,2025,0
20250225,110400,863597923,2025,2025,2025,2025,0
20250225,110300,863597923,2025,2025,2025,2025,0
20250225,110200,863597923,2025,2025,2025,2025,0
20250225,110100,863597923,2025,2025,2025,2025,0
20250225,110000,863597923,2025,2025,2025,2025,0
20250225,105900,863597923,2025,2025,2025,2025,0
20250225,105800,863597923,2025,2025,2025,2025,0
20250225,105700,863597923,2025,2020,2025,2015,10003
20250225,105600,843423128,2025,2020,2025,2020,6
20250225,105500,843411003,2025,2025,2025,2025,0
20250225,105400,843411003,2025,2025,2025,2025,6
20250225,105300,843398853,2025,2025,2025,2025,100
20250225,105200,843196353,2025,2025,2025,2025,0
20250225,105100,843196353,2025,2020,2025,2020,201
20250225,105000,842790328,2020,2020,2020,2020,379
20250225,104900,842024748,2025,2025,2025,2025,0
20250225,104800,842024748,2025,2025,2025,2025,1
20250225,104700,842022723,2025,2025,2030,2025,801
20250225,104600,840400693,2030,2030,2030,2030,0
20250225,104500,840400693,2030,2030,2030,2030,0
20250225,104400,840400693,2030,2030,2030,2030,0
20250225,104300,840400693,2030,2030,2030,2020,253
20250225,104200,839889603,2020,2020,2020,2020,1
20250225,104100,839887583,2030,2025,2030,2025,24
20250225,104000,839838978,2030,2030,2030,2030,0
20250225,103900,839838978,2030,2030,2030,2030,0
20250225,103800,839838978,2030,2030,2030,2030,0
20250225,103700,839838978,2030,2030,2030,2030,3
20250225,103600,839832888,2030,2025,2030,2020,3501
20250225,103500,832752113,2035,2035,2035,2035,0
20250225,103400,832752113,2035,2035,2035,2035,0
20250225,103300,832752113,2035,2025,2035,2025,11
20250225,103200,832729818,2035,2035,2035,2035,0
20250225,103100,832729818,2035,2035,2035,2035,0
20250225,103000,832729818,2035,2035,2035,2035,2
20250225,102900,832725748,2035,2030,2035,2030,3186
20250225,102800,826258158,2035,2030,2035,2030,211
20250225,102700,825829773,2035,2035,2035,2035,0
20250225,102600,825829773,2035,2035,2035,2035,1140
20250225,102500,823509873,2030,2030,2035,2030,102
20250225,102400,823302808,2030,2035,2035,2030,519
20250225,102300,822248988,2035,2035,2035,2035,10
20250225,102200,822228638,2035,2035,2035,2035,0
20250225,102100,822228638,2035,2035,2035,2035,500
20250225,102000,821211138,2035,2030,2035,2030,3
20250225,101900,821205043,2030,2035,2035,2030,1088
20250225,101800,818996363,2035,2035,2035,2035,1
20250225,101700,818994328,2035,2040,2040,2035,2
20250225,101600,818990253,2040,2025,2040,2020,4980
20250225,101500,808900808,2040,2030,2040,2025,1800
20250225,101400,805248238,2040,2035,2040,2030,47
20250225,101300,805152813,2025,2030,2035,2025,517
20250225,101200,804100808,2030,2030,2030,2030,0
20250225,101100,804100808,2030,2035,2040,2030,13814
20250225,101000,776048263,2030,2030,2030,2030,1454
20250225,100900,773096643,2030,2030,2030,2030,24
20250225,100800,773047923,2030,2030,2030,2030,5493
20250225,100700,761897133,2025,2030,2030,2025,1859
20250225,100600,758123793,2020,2025,2025,2020,143
20250225,100500,757834823,2020,2025,2025,2020,1500
20250225,100400,754803253,2025,2040,2040,2025,1561
20250225,100300,751640698,2040,2035,2040,2035,3860
20250225,100200,743783298,2035,2030,2035,2030,5150
20250225,100100,733308048,2030,2030,2030,2030,105
20250225,100000,733094898,2030,2025,2035,2025,15227
20250225,095900,702256113,2025,2020,2025,2020,3999
20250225,095800,694169558,2015,2015,2015,2015,19
20250225,095700,694131273,2010,2010,2010,2010,0
20250225,095600,694131273,2010,2015,2015,2010,198
20250225,095500,693732403,2020,2020,2020,2020,1000
20250225,095400,691712403,2015,2015,2015,2015,50
20250225,095300,691611653,2020,2010,2020,2010,1165
20250225,095200,689268963,2010,2015,2015,2010,15000
20250225,095100,659111298,2015,2015,2015,2015,44
20250225,095000,659022638,2020,2020,2020,2020,1292
20250225,094900,656412798,2020,2020,2020,2020,2808
20250225,094800,650740638,2020,2020,2020,2020,400
20250225,094700,649932638,2020,2015,2020,2015,2071
20250225,094600,645759518,2015,2015,2015,2015,4347
20250225,094500,637000313,2015,2010,2015,2010,1001
20250225,094400,634988298,2015,2010,2015,2010,1064
20250225,094300,632849653,2010,2010,2015,2000,7790
20250225,094200,617202023,2020,2020,2020,2010,655
20250225,094100,615879483,2010,2010,2010,2010,200
20250225,094000,615477483,2010,2010,2010,2010,16217
20250225,093900,582881313,2010,2015,2015,2010,3335
20250225,093800,576170463,2015,2015,2015,2015,16
20250225,093700,576138223,2010,2015,2015,2010,440
20250225,093600,575253523,2015,2010,2015,2010,418
20250225,093500,574413253,2015,2025,2025,2010,3163
20250225,093400,568024798,2025,2010,2025,2010,2990
20250225,093300,561980533,2010,2010,2010,2010,260
20250225,093200,561457933,2010,2010,2025,2010,10687
20250225,093100,539915563,2015,2015,2015,2010,5963
20250225,093000,527901138,2010,2020,2020,2010,1792
20250225,092900,524285298,2015,2020,2020,2015,2313
20250225,092800,519615578,2025,2025,2025,2025,20
20250225,092700,519575078,2020,2020,2020,2020,4520
20250225,092600,510444678,2015,2015,2015,2015,516
20250225,092500,509404938,2025,2015,2030,2015,506
20250225,092400,508385278,2015,2030,2030,2015,12879
20250225,092300,482339748,2025,2020,2025,2020,9999
20250225,092200,462138383,2020,2015,2020,2005,2053
20250225,092100,457998653,2015,2000,2020,2000,7172
20250225,092000,443569798,2005,1998,2005,1998,6912
20250225,091900,429744828,1994,1994,1994,1994,1890
20250225,091800,425976168,1994,1991,1994,1990,8416
20250225,091700,409210394,1991,1996,1996,1991,20657
20250225,091600,368041521,1995,1995,1995,1995,0
20250225,091500,368041521,1995,2000,2000,1995,11302
20250225,091400,345480875,2000,1999,2000,1997,2386
20250225,091300,340712540,2000,2005,2005,2000,1695
20250225,091200,337322525,2005,2005,2005,2000,12743
20250225,091100,311834020,2000,2005,2010,2000,4756
20250225,091000,302315435,2005,1995,2005,1994,4243
20250225,090900,293844445,1998,1996,1999,1993,4895
20250225,090800,284082639,1996,1995,1997,1991,10493
20250225,090700,263171000,1994,2005,2005,1994,16876
20250225,090600,229447885,2005,2000,2005,2000,20818
20250225,090500,187799455,2000,2020,2020,2000,22026
20250225,090400,143603310,2005,2020,2025,2005,12629
20250225,090300,118183075,2025,2015,2025,2010,7278
20250225,090200,103494280,2020,2005,2035,2005,13498
20250225,090100,76217925,2005,2040,2040,2005,16256
20250225,090000,43411795,2040,2040,2050,2025,18075