stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,190600,1821424488,1998,1998,1998,1998,16220
20250226,190500,1821424488,1998,1998,1998,1998,0
20250226,190400,1821424488,1998,1998,1998,1998,0
20250226,190300,1821424488,1998,1998,1998,1998,0
20250226,190200,1821424488,1998,1998,1998,1998,0
20250226,190100,1821424488,1998,1998,1998,1998,0
20250226,190000,1821424488,1998,1998,1998,1998,0
20250226,185900,1821424488,1998,1998,1998,1998,0
20250226,185800,1821424488,1998,1998,1998,1998,0
20250226,185700,1821424488,1998,1998,1998,1998,0
20250226,185600,1821424488,1998,1998,1998,1998,0
20250226,185500,1821424488,1998,1998,1998,1998,0
20250226,185400,1821424488,1998,1998,1998,1998,0
20250226,185300,1821424488,1998,1998,1998,1998,0
20250226,185200,1821424488,1998,1998,1998,1998,0
20250226,185100,1821424488,1998,1998,1998,1998,0
20250226,185000,1821424488,1998,1998,1998,1998,0
20250226,184900,1821424488,1998,1998,1998,1998,0
20250226,184800,1821424488,1998,1998,1998,1998,0
20250226,184700,1821424488,1998,1998,1998,1998,0
20250226,184600,1821424488,1998,1998,1998,1998,0
20250226,184500,1821424488,1998,1998,1998,1998,0
20250226,184400,1821424488,1998,1998,1998,1998,0
20250226,184300,1821424488,1998,1998,1998,1998,0
20250226,184200,1821424488,1998,1998,1998,1998,0
20250226,184100,1821424488,1998,1998,1998,1998,0
20250226,184000,1821424488,1998,1998,1998,1998,0
20250226,183900,1821424488,1998,1998,1998,1998,0
20250226,183800,1821424488,1998,1998,1998,1998,0
20250226,183700,1821424488,1998,1998,1998,1998,0
20250226,183600,1821424488,1998,1998,1998,1998,16220
20250226,183500,1821424488,1998,1998,1998,1998,0
20250226,183400,1821424488,1998,1998,1998,1998,0
20250226,183300,1821424488,1998,1998,1998,1998,0
20250226,183200,1821424488,1998,1998,1998,1998,0
20250226,183100,1821424488,1998,1998,1998,1998,0
20250226,183000,1821424488,1998,1998,1998,1998,0
20250226,182900,1821424488,1998,1998,1998,1998,0
20250226,182800,1821424488,1998,1998,1998,1998,0
20250226,182700,1821424488,1998,1998,1998,1998,0
20250226,182600,1821424488,1998,1998,1998,1998,0
20250226,182500,1821424488,1998,1998,1998,1998,0
20250226,182400,1821424488,1998,1998,1998,1998,0
20250226,182300,1821424488,1998,1998,1998,1998,0
20250226,182200,1821424488,1998,1998,1998,1998,0
20250226,182100,1821424488,1998,1998,1998,1998,0
20250226,182000,1821424488,1998,1998,1998,1998,0
20250226,181900,1821424488,1998,1998,1998,1998,0
20250226,181800,1821424488,1998,1998,1998,1998,0
20250226,181700,1821424488,1998,1998,1998,1998,0
20250226,181600,1821424488,1998,1998,1998,1998,0
20250226,181500,1821424488,1998,1998,1998,1998,0
20250226,181400,1821424488,1998,1998,1998,1998,0
20250226,181300,1821424488,1998,1998,1998,1998,0
20250226,181200,1821424488,1998,1998,1998,1998,0
20250226,181100,1821424488,1998,1998,1998,1998,0
20250226,181000,1821424488,1998,1998,1998,1998,0
20250226,180900,1821424488,1998,1998,1998,1998,0
20250226,180800,1821424488,1998,1998,1998,1998,0
20250226,180700,1821424488,1998,1998,1998,1998,0
20250226,180600,1821424488,1998,1998,1998,1998,16220
20250226,180500,1821424488,1998,1998,1998,1998,0
20250226,180400,1821424488,1998,1998,1998,1998,0
20250226,180300,1821424488,1998,1998,1998,1998,0
20250226,180200,1821424488,1998,1998,1998,1998,0
20250226,180100,1821424488,1998,1998,1998,1998,0
20250226,180000,1821424488,1998,1998,1998,1998,0
20250226,175900,1821424488,1998,1998,1998,1998,0
20250226,175800,1821424488,1998,1998,1998,1998,0
20250226,175700,1821424488,1998,1998,1998,1998,0
20250226,175600,1821424488,1998,1998,1998,1998,0
20250226,175500,1821424488,1998,1998,1998,1998,0
20250226,175400,1821424488,1998,1998,1998,1998,0
20250226,175300,1821424488,1998,1998,1998,1998,0
20250226,175200,1821424488,1998,1998,1998,1998,0
20250226,175100,1821424488,1998,1998,1998,1998,0
20250226,175000,1821424488,1998,1998,1998,1998,0
20250226,174900,1821424488,1998,1998,1998,1998,0
20250226,174800,1821424488,1998,1998,1998,1998,0
20250226,174700,1821424488,1998,1998,1998,1998,0
20250226,174600,1821424488,1998,1998,1998,1998,0
20250226,174500,1821424488,1998,1998,1998,1998,0
20250226,174400,1821424488,1998,1998,1998,1998,0
20250226,174300,1821424488,1998,1998,1998,1998,0
20250226,174200,1821424488,1998,1998,1998,1998,0
20250226,174100,1821424488,1998,1998,1998,1998,0
20250226,174000,1821424488,1998,1998,1998,1998,0
20250226,173900,1821424488,1998,1998,1998,1998,0
20250226,173800,1821424488,1998,1998,1998,1998,0
20250226,173700,1821424488,1998,1998,1998,1998,0
20250226,173600,1821424488,1998,1998,1998,1998,16220
20250226,173500,1821424488,1998,1998,1998,1998,0
20250226,173400,1821424488,1998,1998,1998,1998,0
20250226,173300,1821424488,1998,1998,1998,1998,0
20250226,173200,1821424488,1998,1998,1998,1998,0
20250226,173100,1821424488,1998,1998,1998,1998,0
20250226,173000,1821424488,1998,1998,1998,1998,0
20250226,172900,1821424488,1998,1998,1998,1998,0
20250226,172800,1821424488,1998,1998,1998,1998,0
20250226,172700,1821424488,1998,1998,1998,1998,0
20250226,172600,1821424488,1998,1998,1998,1998,0
20250226,172500,1821424488,1998,1998,1998,1998,0
20250226,172400,1821424488,1998,1998,1998,1998,0
20250226,172300,1821424488,1998,1998,1998,1998,0
20250226,172200,1821424488,1998,1998,1998,1998,0
20250226,172100,1821424488,1998,1998,1998,1998,0
20250226,172000,1821424488,1998,1998,1998,1998,0
20250226,171900,1821424488,1998,1998,1998,1998,0
20250226,171800,1821424488,1998,1998,1998,1998,0
20250226,171700,1821424488,1998,1998,1998,1998,0
20250226,171600,1821424488,1998,1998,1998,1998,0
20250226,171500,1821424488,1998,1998,1998,1998,0
20250226,171400,1821424488,1998,1998,1998,1998,0
20250226,171300,1821424488,1998,1998,1998,1998,0
20250226,171200,1821424488,1998,1998,1998,1998,0
20250226,171100,1821424488,1998,1998,1998,1998,0
20250226,171000,1821424488,1998,1998,1998,1998,0
20250226,170900,1821424488,1998,1998,1998,1998,0
20250226,170800,1821424488,1998,1998,1998,1998,0
20250226,170700,1821424488,1998,1998,1998,1998,0
20250226,170600,1821424488,1998,1998,1998,1998,16220
20250226,170500,1821424488,1998,1998,1998,1998,0
20250226,170400,1821424488,1998,1998,1998,1998,0
20250226,170300,1821424488,1998,1998,1998,1998,0
20250226,170200,1821424488,1998,1998,1998,1998,0
20250226,170100,1821424488,1998,1998,1998,1998,0
20250226,170000,1821424488,1998,1998,1998,1998,0
20250226,165900,1821424488,1998,1998,1998,1998,0
20250226,165800,1821424488,1998,1998,1998,1998,0
20250226,165700,1821424488,1998,1998,1998,1998,0
20250226,165600,1821424488,1998,1998,1998,1998,0
20250226,165500,1821424488,1998,1998,1998,1998,0
20250226,165400,1821424488,1998,1998,1998,1998,0
20250226,165300,1821424488,1998,1998,1998,1998,0
20250226,165200,1821424488,1998,1998,1998,1998,0
20250226,165100,1821424488,1998,1998,1998,1998,0
20250226,165000,1821424488,1998,1998,1998,1998,0
20250226,164900,1821424488,1998,1998,1998,1998,0
20250226,164800,1821424488,1998,1998,1998,1998,0
20250226,164700,1821424488,1998,1998,1998,1998,0
20250226,164600,1821424488,1998,1998,1998,1998,0
20250226,164500,1821424488,1998,1998,1998,1998,0
20250226,164400,1821424488,1998,1998,1998,1998,0
20250226,164300,1821424488,1998,1998,1998,1998,0
20250226,164200,1821424488,1998,1998,1998,1998,0
20250226,164100,1821424488,1998,1998,1998,1998,0
20250226,164000,1821424488,1998,1998,1998,1998,0
20250226,163900,1821424488,1998,1998,1998,1998,0
20250226,163800,1821424488,1998,1998,1998,1998,0
20250226,163700,1821424488,1998,1998,1998,1998,0
20250226,163600,1821424488,1998,1998,1998,1998,16220
20250226,163500,1821424488,1998,1998,1998,1998,0
20250226,163400,1821424488,1998,1998,1998,1998,0
20250226,163300,1821424488,1998,1998,1998,1998,0
20250226,163200,1821424488,1998,1998,1998,1998,0
20250226,163100,1821424488,1998,1998,1998,1998,0
20250226,163000,1821424488,1998,1998,1998,1998,0
20250226,162900,1821424488,1998,1998,1998,1998,0
20250226,162800,1821424488,1998,1998,1998,1998,0
20250226,162700,1821424488,1998,1998,1998,1998,0
20250226,162600,1821424488,1998,1998,1998,1998,0
20250226,162500,1821424488,1998,1998,1998,1998,0
20250226,162400,1821424488,1998,1998,1998,1998,0
20250226,162300,1821424488,1998,1998,1998,1998,0
20250226,162200,1821424488,1998,1998,1998,1998,0
20250226,162100,1821424488,1998,1998,1998,1998,0
20250226,162000,1821424488,1998,1998,1998,1998,0
20250226,161900,1821424488,1998,1998,1998,1998,0
20250226,161800,1821424488,1998,1998,1998,1998,0
20250226,161700,1821424488,1998,1998,1998,1998,0
20250226,161600,1821424488,1998,1998,1998,1998,0
20250226,161500,1821424488,1998,1998,1998,1998,0
20250226,161400,1821424488,1998,1998,1998,1998,0
20250226,161300,1821424488,1998,1998,1998,1998,0
20250226,161200,1821424488,1998,1998,1998,1998,0
20250226,161100,1821424488,1998,1998,1998,1998,0
20250226,161000,1821424488,1998,1998,1998,1998,0
20250226,160900,1821424488,1998,1998,1998,1998,0
20250226,160800,1821424488,1998,1998,1998,1998,0
20250226,160700,1821424488,1998,1998,1998,1998,0
20250226,160600,1821424488,1998,1998,1998,1998,16220
20250226,160500,1821424488,1998,1998,1998,1998,0
20250226,160400,1821424488,1998,1998,1998,1998,0
20250226,160300,1821424488,1998,1998,1998,1998,0
20250226,160200,1821424488,1998,1998,1998,1998,0
20250226,160100,1821424488,1998,1998,1998,1998,0
20250226,160000,1821424488,1998,1998,1998,1998,0
20250226,155900,1821424488,1998,1998,1998,1998,0
20250226,155800,1821424488,1998,1998,1998,1998,0
20250226,155700,1821424488,1998,1998,1998,1998,0
20250226,155600,1821424488,1998,1998,1998,1998,0
20250226,155500,1821424488,1998,1998,1998,1998,0
20250226,155400,1821424488,1998,1998,1998,1998,0
20250226,155300,1821424488,1998,1998,1998,1998,0
20250226,155200,1821424488,1998,1998,1998,1998,0
20250226,155100,1821424488,1998,1998,1998,1998,0
20250226,155000,1821424488,1998,1998,1998,1998,0
20250226,154900,1821424488,1998,1998,1998,1998,0
20250226,154800,1821424488,1998,1998,1998,1998,0
20250226,154700,1821424488,1998,1998,1998,1998,0
20250226,154600,1821424488,1998,1998,1998,1998,0
20250226,154500,1821424488,1998,1998,1998,1998,0
20250226,154400,1821424488,1998,1998,1998,1998,0
20250226,154300,1821424488,1998,1998,1998,1998,0
20250226,154200,1821424488,1998,1998,1998,1998,0
20250226,154100,1821424488,1998,1998,1998,1998,0
20250226,154000,1821424488,1998,1998,1998,1998,0
20250226,153900,1821424488,1998,1998,1998,1998,0
20250226,153800,1821424488,1998,1998,1998,1998,0
20250226,153700,1821424488,1998,1998,1998,1998,0
20250226,153600,1821424488,1998,1998,1998,1998,16220
20250226,153500,1821424488,1998,1998,1998,1998,0
20250226,153400,1821424488,1998,1998,1998,1998,0
20250226,153300,1821424488,1998,1998,1998,1998,0
20250226,153200,1821424488,1998,1998,1998,1998,0
20250226,153100,1821424488,1998,1998,1998,1998,0
20250226,153000,1821424488,1998,1998,1998,1998,16220
20250226,152900,1789016928,2005,2005,2005,2005,0
20250226,152800,1789016928,2005,2005,2005,2005,0
20250226,152700,1789016928,2005,2005,2005,2005,0
20250226,152600,1789016928,2005,2005,2005,2005,0
20250226,152500,1789016928,2005,2005,2005,2005,0
20250226,152400,1789016928,2005,2005,2005,2005,0
20250226,152300,1789016928,2005,2005,2005,2005,0
20250226,152200,1789016928,2005,2005,2005,2005,0
20250226,152100,1789016928,2005,2005,2005,2005,0
20250226,152000,1789016928,2005,2005,2005,2005,0
20250226,151900,1789016928,2005,2005,2005,2005,3607
20250226,151800,1781784893,2005,2005,2005,2005,3526
20250226,151700,1774715263,2005,2005,2005,2000,2167
20250226,151600,1770381233,2005,2005,2005,2005,1007
20250226,151500,1768362198,1999,2005,2005,1999,4983
20250226,151400,1758400231,2005,2005,2005,2000,24
20250226,151300,1758352151,2000,1999,2005,1999,3969
20250226,151200,1750417177,2000,2005,2005,2000,1326
20250226,151100,1747765047,2005,2005,2005,2000,3434
20250226,151000,1740896947,2005,2005,2005,2005,58
20250226,150900,1740780657,2005,2005,2005,2005,16
20250226,150800,1740748577,2005,2000,2005,2000,1027
20250226,150700,1738692322,2005,2005,2005,2000,712
20250226,150600,1737268262,2005,2000,2005,1999,3643
20250226,150500,1729984162,2000,1998,2000,1998,6231
20250226,150400,1717530447,1999,2000,2000,1998,2008
20250226,150300,1713518217,2000,2000,2000,1999,2162
20250226,150200,1709196367,1999,2000,2000,1999,1683
20250226,150100,1705832025,2000,2000,2000,1999,1180
20250226,150000,1703473025,2000,2000,2000,2000,704
20250226,145900,1702065025,2000,2000,2005,1999,6935
20250226,145800,1688195016,2005,2005,2005,2005,28
20250226,145700,1688138876,2005,2000,2005,2000,531
20250226,145600,1687076836,2005,2000,2005,2000,55
20250226,145500,1686966821,2005,2005,2005,2005,0
20250226,145400,1686966821,2005,2000,2005,2000,1106
20250226,145300,1684754791,2000,2000,2000,2000,2000
20250226,145200,1680754791,1999,1999,1999,1998,1614
20250226,145100,1677529019,1999,2000,2000,1999,2348
20250226,145000,1672833150,2000,2000,2000,2000,0
20250226,144900,1672833150,2000,2000,2000,2000,0
20250226,144800,1672833150,2000,2000,2000,2000,14
20250226,144700,1672805150,2000,1997,2000,1997,1889
20250226,144600,1669032784,1997,2000,2000,1997,28122
20250226,144500,1612848685,2000,2005,2005,2000,1000
20250226,144400,1610848585,2005,2005,2005,2005,2774
20250226,144300,1605286715,2010,2010,2010,2010,6
20250226,144200,1605274655,1998,1997,1998,1996,8221
20250226,144100,1588858928,1998,2005,2005,1997,49921
20250226,144000,1489080987,2010,2010,2010,2010,441
20250226,143900,1488194577,2010,2005,2010,2005,165
20250226,143800,1487863747,2010,2010,2010,2010,1
20250226,143700,1487861737,2005,2010,2010,2005,1142
20250226,143600,1485572022,2010,2010,2010,2010,1
20250226,143500,1485570012,2010,2010,2010,2010,1
20250226,143400,1485568002,2010,2005,2010,2005,14
20250226,143300,1485539867,2010,2005,2010,2000,5012
20250226,143200,1475515677,2010,2010,2010,2000,46
20250226,143100,1475423482,2010,2005,2010,2000,5008
20250226,143000,1465407417,2000,2010,2010,2000,249
20250226,142900,1464906957,2010,2010,2010,2010,5
20250226,142800,1464896907,2010,2010,2010,2010,20
20250226,142700,1464856707,2010,2005,2010,2005,12130
20250226,142600,1440478502,2005,2000,2005,2000,2021
20250226,142500,1436436447,2005,2005,2005,2005,0
20250226,142400,1436436447,2005,2005,2005,2005,200
20250226,142300,1436035447,2005,2005,2005,2005,0
20250226,142200,1436035447,2005,2000,2005,2000,4006
20250226,142100,1428023417,2005,2000,2005,2000,4001
20250226,142000,1420021412,2005,2005,2005,2005,1
20250226,141900,1420019407,2005,2005,2005,2005,2289
20250226,141800,1415429962,2005,2005,2005,2005,0
20250226,141700,1415429962,2005,2005,2005,2005,3
20250226,141600,1415423947,2005,2005,2005,2000,2008
20250226,141500,1411407907,2005,2005,2005,2005,702
20250226,141400,1410000397,2005,2005,2005,2005,2
20250226,141300,1409996387,2005,2005,2005,2005,1
20250226,141200,1409994382,2005,2005,2005,2005,107
20250226,141100,1409779847,2005,2005,2005,2005,2
20250226,141000,1409775837,2010,2005,2010,2000,635
20250226,140900,1408505817,2010,2010,2010,2010,0
20250226,140800,1408505817,2010,2005,2010,2000,5001
20250226,140700,1398489977,2005,2010,2010,2005,11
20250226,140600,1398467917,2010,2010,2010,2010,7
20250226,140500,1398453847,2010,2010,2010,2010,35
20250226,140400,1398383497,2010,2010,2010,2010,66
20250226,140300,1398250837,2010,2005,2010,2005,249
20250226,140200,1397751562,2005,2005,2005,2005,0
20250226,140100,1397751562,2005,2005,2005,2005,753
20250226,140000,1396241797,2000,2005,2005,2000,672
20250226,135900,1394897792,2000,2005,2005,2000,1520
20250226,135800,1391857747,2005,2005,2005,2005,94
20250226,135700,1391669277,2005,2005,2005,2005,2111
20250226,135600,1387436722,2005,2005,2005,2005,2
20250226,135500,1387432712,2005,2005,2005,2005,199
20250226,135400,1387033717,2005,2005,2005,2005,0
20250226,135300,1387033717,2005,2005,2005,2005,1145
20250226,135200,1384737992,2010,2010,2010,2010,3
20250226,135100,1384731962,2005,2010,2010,2005,510
20250226,135000,1383706912,2010,2010,2010,2010,0
20250226,134900,1383706912,2010,2010,2010,2010,1050
20250226,134800,1381596412,2010,2015,2015,2010,22
20250226,134700,1381552092,2010,2010,2010,2010,0
20250226,134600,1381552092,2010,2010,2010,2010,0
20250226,134500,1381552092,2010,2010,2010,2010,0
20250226,134400,1381552092,2010,2010,2010,2010,0
20250226,134300,1381552092,2010,2010,2010,2010,0
20250226,134200,1381552092,2010,2010,2010,2005,2352
20250226,134100,1376832432,2010,2010,2010,2010,2
20250226,134000,1376828412,2010,2010,2010,2005,272
20250226,133900,1376283042,2010,2010,2010,2005,784
20250226,133800,1374709002,2010,2010,2010,2010,993
20250226,133700,1372713072,2010,2010,2010,2010,401
20250226,133600,1371907062,2010,2010,2010,2010,541
20250226,133500,1370819652,2005,2005,2005,2005,1628
20250226,133400,1367555512,2010,2010,2010,2010,1
20250226,133300,1367553502,2010,2010,2010,2010,1
20250226,133200,1367551492,2000,2005,2015,2000,311
20250226,133100,1366928217,2005,2010,2010,2005,6201
20250226,133000,1354492062,2010,2010,2010,2010,0
20250226,132900,1354492062,2010,2010,2010,2010,121
20250226,132800,1354248852,2010,2010,2010,2010,132
20250226,132700,1353983532,2010,2010,2010,2010,4901
20250226,132600,1344132522,2015,2015,2015,2015,4
20250226,132500,1344124462,2015,2015,2015,2015,26
20250226,132400,1344072072,2020,2010,2020,2010,2
20250226,132300,1344068042,2010,2020,2020,2010,1211
20250226,132200,1341627967,2015,2015,2015,2015,48
20250226,132100,1341531247,2010,2010,2010,2010,212
20250226,132000,1341105127,2015,2015,2015,2015,1
20250226,131900,1341103112,2015,2015,2015,2015,2
20250226,131800,1341099082,2010,2010,2010,2010,1161
20250226,131700,1338765472,2015,2015,2015,2015,802
20250226,131600,1337149442,2015,2015,2015,2015,0
20250226,131500,1337149442,2015,2015,2015,2015,0
20250226,131400,1337149442,2015,2015,2015,2015,1098
20250226,131300,1334936972,2020,2020,2020,2020,1
20250226,131200,1334934952,2015,2015,2015,2015,215
20250226,131100,1334501727,2015,2015,2015,2015,0
20250226,131000,1334501727,2015,2015,2015,2015,1500
20250226,130900,1331479227,2020,2020,2020,2020,0
20250226,130800,1331479227,2020,2020,2020,2020,0
20250226,130700,1331479227,2020,2020,2020,2020,0
20250226,130600,1331479227,2020,2010,2020,2010,1053
20250226,130500,1329362687,2010,2010,2010,2010,857
20250226,130400,1327640117,2020,2015,2020,2010,11133
20250226,130300,1305257637,2015,2015,2015,2015,248
20250226,130200,1304757917,2020,2020,2020,2020,67
20250226,130100,1304622577,2020,2020,2020,2020,450
20250226,130000,1303713577,2020,2020,2020,2020,92
20250226,125900,1303527737,2020,2020,2020,2020,413
20250226,125800,1302693477,2020,2020,2020,2020,50
20250226,125700,1302592477,2020,2020,2020,2015,2721
20250226,125600,1297105122,2020,2020,2020,2020,1061
20250226,125500,1294961902,2020,2020,2020,2020,42
20250226,125400,1294877062,2020,2020,2020,2020,1
20250226,125300,1294875042,2020,2020,2020,2020,1
20250226,125200,1294873022,2020,2020,2020,2020,42
20250226,125100,1294788182,2020,2020,2020,2020,0
20250226,125000,1294788182,2020,2020,2020,2020,43
20250226,124900,1294701322,2020,2020,2020,2020,0
20250226,124800,1294701322,2020,2020,2020,2010,1251
20250226,124700,1292180572,2025,2025,2025,2025,51
20250226,124600,1292077297,2015,2015,2025,2010,1366
20250226,124500,1289325447,2020,2025,2025,2020,92
20250226,124400,1289139397,2025,2025,2025,2025,50
20250226,124300,1289038147,2025,2025,2025,2015,772
20250226,124200,1287481717,2025,2025,2025,2025,310
20250226,124100,1286853967,2015,2015,2015,2015,3599
20250226,124000,1279601982,2020,2025,2025,2020,1735
20250226,123900,1276094762,2025,2020,2025,2020,5919
20250226,123800,1264115382,2020,2020,2020,2010,1421
20250226,123700,1261254737,2015,2015,2015,2015,0
20250226,123600,1261254737,2015,2020,2020,2015,2565
20250226,123500,1256083437,2020,2020,2020,2020,61
20250226,123400,1255960217,2020,2020,2020,2020,650
20250226,123300,1254647217,2025,2020,2025,2020,5493
20250226,123200,1243551142,2020,2020,2020,2020,1895
20250226,123100,1239723242,2025,2025,2025,2025,0
20250226,123000,1239723242,2025,2025,2025,2025,43
20250226,122900,1239636167,2020,2020,2020,2020,1620
20250226,122800,1236363767,2015,2020,2020,2015,52
20250226,122700,1236258777,2020,2020,2020,2020,2
20250226,122600,1236254737,2025,2025,2025,2025,0
20250226,122500,1236254737,2025,2020,2025,2020,2043
20250226,122400,1232127667,2015,2020,2020,2015,11
20250226,122300,1232105497,2020,2020,2020,2020,43
20250226,122200,1232018637,2020,2025,2025,2020,1796
20250226,122100,1228390712,2025,2025,2025,2025,44
20250226,122000,1228301612,2025,2025,2025,2020,502
20250226,121900,1227287562,2020,2025,2025,2020,121
20250226,121800,1227043037,2025,2030,2030,2025,3377
20250226,121700,1220204607,2030,2030,2030,2025,102
20250226,121600,1219998042,2025,2025,2030,2025,416
20250226,121500,1219155427,2025,2030,2030,2025,706
20250226,121400,1217725727,2030,2030,2030,2030,8508
20250226,121300,1200454487,2035,2035,2035,2030,293
20250226,121200,1199859482,2035,2030,2035,2030,1143
20250226,121100,1197537937,2030,2040,2040,2030,1116
20250226,121000,1195271737,2040,2040,2040,2040,174
20250226,120900,1194916777,2040,2040,2040,2030,4044
20250226,120800,1186707022,2040,2040,2040,2040,1878
20250226,120700,1182875902,2040,2035,2040,2035,10352
20250226,120600,1161784102,2035,2025,2035,2025,15218
20250226,120500,1130944047,2020,2015,2020,2015,391
20250226,120400,1130155682,2025,2020,2025,2020,43
20250226,120300,1130068817,2020,2020,2020,2020,4063
20250226,120200,1121861557,2025,2025,2025,2025,501
20250226,120100,1120847032,2025,2025,2025,2025,42
20250226,120000,1120761982,2025,2025,2025,2010,504
20250226,115900,1119743757,2010,2020,2020,2010,3042
20250226,115800,1113608917,2025,2020,2025,2020,256
20250226,115700,1113090737,2025,2005,2025,2005,2
20250226,115600,1113086707,2025,2005,2025,2005,44
20250226,115500,1112997647,2025,2010,2025,2005,1023
20250226,115400,1110934427,2010,2010,2010,2010,42
20250226,115300,1110850007,2015,2015,2015,2015,2
20250226,115200,1110845977,2020,2010,2020,2000,44
20250226,115100,1110757537,2020,2010,2020,2010,4936
20250226,115000,1100807962,2010,2010,2010,2010,23
20250226,114900,1100761732,2000,2010,2010,2000,1112
20250226,114800,1098537312,2010,2000,2015,2000,1507
20250226,114700,1095523212,2015,2005,2015,2000,4522
20250226,114600,1086421427,2010,2010,2010,2010,5
20250226,114500,1086411377,2010,2000,2010,1999,2169
20250226,114400,1082074777,2010,2010,2010,2000,1894
20250226,114300,1078286237,2000,2015,2015,2000,11001
20250226,114200,1056258607,2010,2010,2015,2010,2092
20250226,114100,1052053477,2010,2010,2010,2010,0
20250226,114000,1052053477,2010,2020,2020,2010,19042
20250226,113900,1013778637,2020,2020,2020,2020,0
20250226,113800,1013778637,2020,2015,2020,2010,4174
20250226,113700,1005369272,2020,2020,2020,2020,49
20250226,113600,1005270292,2020,2020,2020,2020,1277
20250226,113500,1002690752,2020,2020,2020,2020,42
20250226,113400,1002605912,2020,2020,2020,2020,0
20250226,113300,1002605912,2020,2020,2020,2020,0
20250226,113200,1002605912,2020,2015,2020,2015,1373
20250226,113100,999839107,2020,2020,2020,2020,1400
20250226,113000,997011107,2020,2025,2025,2020,2694
20250226,112900,991562362,2025,2025,2025,2025,0
20250226,112800,991562362,2025,2025,2025,2025,0
20250226,112700,991562362,2025,2025,2025,2025,42
20250226,112600,991477312,2015,2015,2015,2015,0
20250226,112500,991477312,2015,2020,2025,2015,13533
20250226,112400,964127987,2015,2015,2015,2015,4000
20250226,112300,956067987,2015,2025,2025,2015,47
20250226,112200,955972862,2015,2015,2015,2015,0
20250226,112100,955972862,2015,2015,2015,2015,10
20250226,112000,955952712,2025,2020,2025,2020,2303
20250226,111900,951299947,2010,2010,2010,2010,821
20250226,111800,949649737,2010,2025,2025,2010,20455
20250226,111700,908442252,2025,2020,2025,2020,2572
20250226,111600,903235452,2020,2015,2020,2015,22170
20250226,111500,858536902,2015,2015,2015,2015,2423
20250226,111400,853654557,2015,2015,2015,2015,2
20250226,111300,853650527,2010,2010,2015,2005,8293
20250226,111200,836996387,2010,2010,2010,2010,1000
20250226,111100,834986387,2010,2010,2010,2010,2132
20250226,111000,830701067,2010,2010,2010,2010,0
20250226,110900,830701067,2010,2000,2010,2000,334
20250226,110800,830033057,2010,2005,2010,2005,44
20250226,110700,829944827,2000,2005,2005,2000,1838
20250226,110600,826263382,2005,2005,2005,2005,42
20250226,110500,826179172,2005,2000,2005,2000,322
20250226,110400,825535062,2005,2005,2005,2005,81
20250226,110300,825372657,2005,2005,2005,2005,43
20250226,110200,825286442,2005,2005,2010,2005,1111
20250226,110100,823058837,2005,1999,2005,1999,138
20250226,110000,822782567,1999,2000,2000,1999,7502
20250226,105900,807784543,2000,2000,2000,2000,4
20250226,105800,807776543,2005,2005,2005,2005,242
20250226,105700,807291333,2000,2010,2010,2000,9
20250226,105600,807273303,2010,2010,2010,2010,101
20250226,105500,807070293,2010,2010,2010,2010,0
20250226,105400,807070293,2010,2010,2010,2010,42
20250226,105300,806985873,2010,2005,2010,2005,10000
20250226,105200,786888613,2010,2010,2010,2010,2048
20250226,105100,782772133,2010,2010,2010,2010,42
20250226,105000,782687713,1999,1999,1999,1999,32
20250226,104900,782623745,2005,2010,2010,2000,2522
20250226,104800,777578825,2010,2010,2010,2010,0
20250226,104700,777578825,2010,2010,2010,2010,2184
20250226,104600,773188985,2010,2000,2010,2000,1859
20250226,104500,769460555,2000,2000,2010,2000,1790
20250226,104400,765880505,2015,2015,2015,2000,674
20250226,104300,764530360,2015,2015,2015,2015,100
20250226,104200,764328860,2015,2015,2015,2015,73
20250226,104100,764181765,2015,2015,2015,2015,100
20250226,104000,763980265,2015,2005,2015,2000,3747
20250226,103900,756466950,2020,2010,2030,2005,8423
20250226,103800,739536330,2020,2020,2020,2020,0
20250226,103700,739536330,2020,2020,2020,2020,42
20250226,103600,739451490,2005,1998,2030,1998,18950
20250226,103500,701371715,1996,1996,1996,1996,3
20250226,103400,701365727,1998,1998,1998,1998,47
20250226,103300,701271821,1998,1998,1998,1998,86
20250226,103200,701099993,1999,1999,1999,1998,542
20250226,103100,700016768,1999,1993,1999,1993,4128
20250226,103000,691769925,1993,1993,1993,1993,94
20250226,102900,691582583,1993,1996,1996,1993,2396
20250226,102800,686803505,1995,1996,1996,1995,200
20250226,102700,686404504,1995,1998,1998,1995,43
20250226,102600,686318593,1998,1998,1998,1998,497
20250226,102500,685325587,1998,1998,1998,1998,543
20250226,102400,684240673,1998,1998,1998,1998,11
20250226,102300,684218695,1998,1998,1998,1998,1112
20250226,102200,681996919,1998,1993,1998,1993,1353
20250226,102100,679300175,1992,1993,1993,1992,1009
20250226,102000,677289857,1993,1998,1998,1993,300
20250226,101900,676691742,1993,1994,1994,1993,211
20250226,101800,676271217,1998,1997,1998,1997,22
20250226,101700,676227265,1997,1997,1997,1997,42
20250226,101600,676143391,1996,1996,1996,1996,14
20250226,101500,676115447,1996,1993,1996,1993,632
20250226,101400,674854245,1993,1993,1993,1990,16864
20250226,101300,641275573,1993,1999,1999,1993,2047
20250226,101200,637195560,1999,1999,1999,1999,398
20250226,101100,636399958,1999,1995,2005,1994,2470
20250226,101000,631473537,1999,1992,1999,1991,16956
20250226,100900,597670083,1993,1993,1993,1992,753
20250226,100800,596170084,1995,1999,1999,1995,105
20250226,100700,595960433,1999,1999,1999,1995,15
20250226,100600,595930457,2005,2005,2005,2005,51
20250226,100500,595828202,2005,2005,2005,2005,42
20250226,100400,595743992,1990,1999,1999,1990,6045
20250226,100300,583705415,1992,1999,1999,1992,4044
20250226,100200,575646666,1993,1997,1999,1993,3823
20250226,100100,568020401,2005,2010,2010,1998,8363
20250226,100000,551303302,2010,2010,2010,2010,49
20250226,095900,551204812,2010,2010,2015,2005,4481
20250226,095800,542214387,2020,2020,2020,2020,43
20250226,095700,542127527,2020,2020,2020,2020,14
20250226,095600,542099247,2020,2010,2020,2010,3371
20250226,095500,535290827,2020,2020,2020,2020,1
20250226,095400,535288807,2020,2010,2020,2010,1892
20250226,095300,531477727,2010,2010,2010,2010,1165
20250226,095200,529136077,2015,2015,2025,2015,2290
20250226,095100,524521717,2015,2020,2020,2015,2242
20250226,095000,519994827,2020,2030,2030,2020,3660
20250226,094900,512595767,2025,2010,2025,2010,318
20250226,094800,511956572,2015,2030,2035,2015,11571
20250226,094700,488518482,2035,2025,2035,2015,12908
20250226,094600,462308452,2030,2020,2030,2010,15703
20250226,094500,430557607,2015,2010,2015,2010,437
20250226,094400,429679202,2015,2025,2025,2015,6802
20250226,094300,415967437,2020,2015,2020,2015,1368
20250226,094200,413204177,2015,2020,2020,2015,1330
20250226,094100,410518227,2020,2005,2025,2005,21079
20250226,094000,368031927,2005,2005,2005,2005,7032
20250226,093900,353932767,2005,2005,2005,2005,3966
20250226,093800,345980937,2005,1993,2005,1993,5875
20250226,093700,334247481,1992,1993,1993,1992,11
20250226,093600,334225563,1993,1991,1993,1990,3065
20250226,093500,328123033,1990,1989,1990,1989,1801
20250226,093400,324540044,1990,1990,1990,1986,44
20250226,093300,324452488,1990,1985,1990,1984,8176
20250226,093200,308208537,1985,1985,1985,1983,1225
20250226,093100,305777915,1987,1987,1987,1984,3090
20250226,093000,299646551,1988,1988,1988,1988,126
20250226,092900,299396063,1988,1987,1988,1985,2236
20250226,092800,294953168,1984,1991,1991,1984,1002
20250226,092700,292965009,1984,1984,1992,1984,867
20250226,092600,291244545,1984,1988,1989,1984,2328
20250226,092500,286622538,1987,1990,1990,1987,5832
20250226,092400,275026364,1994,1990,1994,1990,2063
20250226,092300,270920826,1990,1990,1990,1990,100
20250226,092200,270721826,1990,1993,1997,1990,2894
20250226,092100,264961016,1997,1993,1997,1992,417
20250226,092000,264130296,1993,1993,1993,1993,150
20250226,091900,263831346,1995,1999,1999,1993,8342
20250226,091800,247197959,1998,1994,1998,1994,926
20250226,091700,245348187,1998,1999,1999,1998,342
20250226,091600,244664779,1993,1997,2005,1993,3302
20250226,091500,238071288,2000,2000,2000,1997,217
20250226,091400,237637474,1996,1996,2000,1996,7353
20250226,091300,222944356,1990,1993,1993,1989,3432
20250226,091200,216106018,1988,1998,1998,1988,12191
20250226,091100,191854618,1999,1990,1999,1986,7596
20250226,091000,176716929,1989,1996,1996,1989,12415
20250226,090900,151987092,1992,1994,1994,1991,4647
20250226,090800,142730744,2005,2010,2010,1991,3382
20250226,090700,135986912,2010,1990,2020,1990,13565
20250226,090600,108968309,1990,1999,1999,1990,11626
20250226,090500,85768859,1999,2005,2010,1999,4306
20250226,090400,77143043,2015,2005,2015,2005,6401
20250226,090300,64279793,2005,2015,2015,2000,5466
20250226,090200,53334073,2015,2015,2015,2005,425
20250226,090100,52479698,2005,2010,2010,1996,3517
20250226,090000,45440675,2010,2015,2035,1996,22591