stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190600,1019707939,1975,1975,1975,1975,14572
20250227,190500,1019707939,1975,1975,1975,1975,0
20250227,190400,1019707939,1975,1975,1975,1975,0
20250227,190300,1019707939,1975,1975,1975,1975,0
20250227,190200,1019707939,1975,1975,1975,1975,0
20250227,190100,1019707939,1975,1975,1975,1975,0
20250227,190000,1019707939,1975,1975,1975,1975,0
20250227,185900,1019707939,1975,1975,1975,1975,0
20250227,185800,1019707939,1975,1975,1975,1975,0
20250227,185700,1019707939,1975,1975,1975,1975,0
20250227,185600,1019707939,1975,1975,1975,1975,0
20250227,185500,1019707939,1975,1975,1975,1975,0
20250227,185400,1019707939,1975,1975,1975,1975,0
20250227,185300,1019707939,1975,1975,1975,1975,0
20250227,185200,1019707939,1975,1975,1975,1975,0
20250227,185100,1019707939,1975,1975,1975,1975,0
20250227,185000,1019707939,1975,1975,1975,1975,0
20250227,184900,1019707939,1975,1975,1975,1975,0
20250227,184800,1019707939,1975,1975,1975,1975,0
20250227,184700,1019707939,1975,1975,1975,1975,0
20250227,184600,1019707939,1975,1975,1975,1975,0
20250227,184500,1019707939,1975,1975,1975,1975,0
20250227,184400,1019707939,1975,1975,1975,1975,0
20250227,184300,1019707939,1975,1975,1975,1975,0
20250227,184200,1019707939,1975,1975,1975,1975,0
20250227,184100,1019707939,1975,1975,1975,1975,0
20250227,184000,1019707939,1975,1975,1975,1975,0
20250227,183900,1019707939,1975,1975,1975,1975,0
20250227,183800,1019707939,1975,1975,1975,1975,0
20250227,183700,1019707939,1975,1975,1975,1975,0
20250227,183600,1019707939,1975,1975,1975,1975,14572
20250227,183500,1019707939,1975,1975,1975,1975,0
20250227,183400,1019707939,1975,1975,1975,1975,0
20250227,183300,1019707939,1975,1975,1975,1975,0
20250227,183200,1019707939,1975,1975,1975,1975,0
20250227,183100,1019707939,1975,1975,1975,1975,0
20250227,183000,1019707939,1975,1975,1975,1975,0
20250227,182900,1019707939,1975,1975,1975,1975,0
20250227,182800,1019707939,1975,1975,1975,1975,0
20250227,182700,1019707939,1975,1975,1975,1975,0
20250227,182600,1019707939,1975,1975,1975,1975,0
20250227,182500,1019707939,1975,1975,1975,1975,0
20250227,182400,1019707939,1975,1975,1975,1975,0
20250227,182300,1019707939,1975,1975,1975,1975,0
20250227,182200,1019707939,1975,1975,1975,1975,0
20250227,182100,1019707939,1975,1975,1975,1975,0
20250227,182000,1019707939,1975,1975,1975,1975,0
20250227,181900,1019707939,1975,1975,1975,1975,0
20250227,181800,1019707939,1975,1975,1975,1975,0
20250227,181700,1019707939,1975,1975,1975,1975,0
20250227,181600,1019707939,1975,1975,1975,1975,0
20250227,181500,1019707939,1975,1975,1975,1975,0
20250227,181400,1019707939,1975,1975,1975,1975,0
20250227,181300,1019707939,1975,1975,1975,1975,0
20250227,181200,1019707939,1975,1975,1975,1975,0
20250227,181100,1019707939,1975,1975,1975,1975,0
20250227,181000,1019707939,1975,1975,1975,1975,0
20250227,180900,1019707939,1975,1975,1975,1975,0
20250227,180800,1019707939,1975,1975,1975,1975,0
20250227,180700,1019707939,1975,1975,1975,1975,0
20250227,180600,1019707939,1975,1975,1975,1975,14572
20250227,180500,1019707939,1975,1975,1975,1975,0
20250227,180400,1019707939,1975,1975,1975,1975,0
20250227,180300,1019707939,1975,1975,1975,1975,0
20250227,180200,1019707939,1975,1975,1975,1975,0
20250227,180100,1019707939,1975,1975,1975,1975,0
20250227,180000,1019707939,1975,1975,1975,1975,0
20250227,175900,1019707939,1975,1975,1975,1975,0
20250227,175800,1019707939,1975,1975,1975,1975,0
20250227,175700,1019707939,1975,1975,1975,1975,0
20250227,175600,1019707939,1975,1975,1975,1975,0
20250227,175500,1019707939,1975,1975,1975,1975,0
20250227,175400,1019707939,1975,1975,1975,1975,0
20250227,175300,1019707939,1975,1975,1975,1975,0
20250227,175200,1019707939,1975,1975,1975,1975,0
20250227,175100,1019707939,1975,1975,1975,1975,0
20250227,175000,1019707939,1975,1975,1975,1975,0
20250227,174900,1019707939,1975,1975,1975,1975,0
20250227,174800,1019707939,1975,1975,1975,1975,0
20250227,174700,1019707939,1975,1975,1975,1975,0
20250227,174600,1019707939,1975,1975,1975,1975,0
20250227,174500,1019707939,1975,1975,1975,1975,0
20250227,174400,1019707939,1975,1975,1975,1975,0
20250227,174300,1019707939,1975,1975,1975,1975,0
20250227,174200,1019707939,1975,1975,1975,1975,0
20250227,174100,1019707939,1975,1975,1975,1975,0
20250227,174000,1019707939,1975,1975,1975,1975,0
20250227,173900,1019707939,1975,1975,1975,1975,0
20250227,173800,1019707939,1975,1975,1975,1975,0
20250227,173700,1019707939,1975,1975,1975,1975,0
20250227,173600,1019707939,1975,1975,1975,1975,14572
20250227,173500,1019707939,1975,1975,1975,1975,0
20250227,173400,1019707939,1975,1975,1975,1975,0
20250227,173300,1019707939,1975,1975,1975,1975,0
20250227,173200,1019707939,1975,1975,1975,1975,0
20250227,173100,1019707939,1975,1975,1975,1975,0
20250227,173000,1019707939,1975,1975,1975,1975,0
20250227,172900,1019707939,1975,1975,1975,1975,0
20250227,172800,1019707939,1975,1975,1975,1975,0
20250227,172700,1019707939,1975,1975,1975,1975,0
20250227,172600,1019707939,1975,1975,1975,1975,0
20250227,172500,1019707939,1975,1975,1975,1975,0
20250227,172400,1019707939,1975,1975,1975,1975,0
20250227,172300,1019707939,1975,1975,1975,1975,0
20250227,172200,1019707939,1975,1975,1975,1975,0
20250227,172100,1019707939,1975,1975,1975,1975,0
20250227,172000,1019707939,1975,1975,1975,1975,0
20250227,171900,1019707939,1975,1975,1975,1975,0
20250227,171800,1019707939,1975,1975,1975,1975,0
20250227,171700,1019707939,1975,1975,1975,1975,0
20250227,171600,1019707939,1975,1975,1975,1975,0
20250227,171500,1019707939,1975,1975,1975,1975,0
20250227,171400,1019707939,1975,1975,1975,1975,0
20250227,171300,1019707939,1975,1975,1975,1975,0
20250227,171200,1019707939,1975,1975,1975,1975,0
20250227,171100,1019707939,1975,1975,1975,1975,0
20250227,171000,1019707939,1975,1975,1975,1975,0
20250227,170900,1019707939,1975,1975,1975,1975,0
20250227,170800,1019707939,1975,1975,1975,1975,0
20250227,170700,1019707939,1975,1975,1975,1975,0
20250227,170600,1019707939,1975,1975,1975,1975,14572
20250227,170500,1019707939,1975,1975,1975,1975,0
20250227,170400,1019707939,1975,1975,1975,1975,0
20250227,170300,1019707939,1975,1975,1975,1975,0
20250227,170200,1019707939,1975,1975,1975,1975,0
20250227,170100,1019707939,1975,1975,1975,1975,0
20250227,170000,1019707939,1975,1975,1975,1975,0
20250227,165900,1019707939,1975,1975,1975,1975,0
20250227,165800,1019707939,1975,1975,1975,1975,0
20250227,165700,1019707939,1975,1975,1975,1975,0
20250227,165600,1019707939,1975,1975,1975,1975,0
20250227,165500,1019707939,1975,1975,1975,1975,0
20250227,165400,1019707939,1975,1975,1975,1975,0
20250227,165300,1019707939,1975,1975,1975,1975,0
20250227,165200,1019707939,1975,1975,1975,1975,0
20250227,165100,1019707939,1975,1975,1975,1975,0
20250227,165000,1019707939,1975,1975,1975,1975,0
20250227,164900,1019707939,1975,1975,1975,1975,0
20250227,164800,1019707939,1975,1975,1975,1975,0
20250227,164700,1019707939,1975,1975,1975,1975,0
20250227,164600,1019707939,1975,1975,1975,1975,0
20250227,164500,1019707939,1975,1975,1975,1975,0
20250227,164400,1019707939,1975,1975,1975,1975,0
20250227,164300,1019707939,1975,1975,1975,1975,0
20250227,164200,1019707939,1975,1975,1975,1975,0
20250227,164100,1019707939,1975,1975,1975,1975,0
20250227,164000,1019707939,1975,1975,1975,1975,0
20250227,163900,1019707939,1975,1975,1975,1975,0
20250227,163800,1019707939,1975,1975,1975,1975,0
20250227,163700,1019707939,1975,1975,1975,1975,0
20250227,163600,1019707939,1975,1975,1975,1975,14572
20250227,163500,1019707939,1975,1975,1975,1975,0
20250227,163400,1019707939,1975,1975,1975,1975,0
20250227,163300,1019707939,1975,1975,1975,1975,0
20250227,163200,1019707939,1975,1975,1975,1975,0
20250227,163100,1019707939,1975,1975,1975,1975,0
20250227,163000,1019707939,1975,1975,1975,1975,0
20250227,162900,1019707939,1975,1975,1975,1975,0
20250227,162800,1019707939,1975,1975,1975,1975,0
20250227,162700,1019707939,1975,1975,1975,1975,0
20250227,162600,1019707939,1975,1975,1975,1975,0
20250227,162500,1019707939,1975,1975,1975,1975,0
20250227,162400,1019707939,1975,1975,1975,1975,0
20250227,162300,1019707939,1975,1975,1975,1975,0
20250227,162200,1019707939,1975,1975,1975,1975,0
20250227,162100,1019707939,1975,1975,1975,1975,0
20250227,162000,1019707939,1975,1975,1975,1975,0
20250227,161900,1019707939,1975,1975,1975,1975,0
20250227,161800,1019707939,1975,1975,1975,1975,0
20250227,161700,1019707939,1975,1975,1975,1975,0
20250227,161600,1019707939,1975,1975,1975,1975,0
20250227,161500,1019707939,1975,1975,1975,1975,0
20250227,161400,1019707939,1975,1975,1975,1975,0
20250227,161300,1019707939,1975,1975,1975,1975,0
20250227,161200,1019707939,1975,1975,1975,1975,0
20250227,161100,1019707939,1975,1975,1975,1975,0
20250227,161000,1019707939,1975,1975,1975,1975,0
20250227,160900,1019707939,1975,1975,1975,1975,0
20250227,160800,1019707939,1975,1975,1975,1975,0
20250227,160700,1019707939,1975,1975,1975,1975,0
20250227,160600,1019707939,1975,1975,1975,1975,14572
20250227,160500,1019707939,1975,1975,1975,1975,0
20250227,160400,1019707939,1975,1975,1975,1975,0
20250227,160300,1019707939,1975,1975,1975,1975,0
20250227,160200,1019707939,1975,1975,1975,1975,0
20250227,160100,1019707939,1975,1975,1975,1975,0
20250227,160000,1019707939,1975,1975,1975,1975,0
20250227,155900,1019707939,1975,1975,1975,1975,0
20250227,155800,1019707939,1975,1975,1975,1975,0
20250227,155700,1019707939,1975,1975,1975,1975,0
20250227,155600,1019707939,1975,1975,1975,1975,0
20250227,155500,1019707939,1975,1975,1975,1975,0
20250227,155400,1019707939,1975,1975,1975,1975,0
20250227,155300,1019707939,1975,1975,1975,1975,0
20250227,155200,1019707939,1975,1975,1975,1975,0
20250227,155100,1019707939,1975,1975,1975,1975,0
20250227,155000,1019707939,1975,1975,1975,1975,0
20250227,154900,1019707939,1975,1975,1975,1975,0
20250227,154800,1019707939,1975,1975,1975,1975,0
20250227,154700,1019707939,1975,1975,1975,1975,0
20250227,154600,1019707939,1975,1975,1975,1975,0
20250227,154500,1019707939,1975,1975,1975,1975,0
20250227,154400,1019707939,1975,1975,1975,1975,0
20250227,154300,1019707939,1975,1975,1975,1975,0
20250227,154200,1019707939,1975,1975,1975,1975,0
20250227,154100,1019707939,1975,1975,1975,1975,0
20250227,154000,1019707939,1975,1975,1975,1975,0
20250227,153900,1019707939,1975,1975,1975,1975,0
20250227,153800,1019707939,1975,1975,1975,1975,0
20250227,153700,1019707939,1975,1975,1975,1975,0
20250227,153600,1019707939,1975,1975,1975,1975,14572
20250227,153500,1019707939,1975,1975,1975,1975,0
20250227,153400,1019707939,1975,1975,1975,1975,0
20250227,153300,1019707939,1975,1975,1975,1975,0
20250227,153200,1019707939,1975,1975,1975,1975,0
20250227,153100,1019707939,1975,1975,1975,1975,0
20250227,153000,1019707939,1975,1975,1975,1975,14572
20250227,152900,990928239,1982,1982,1982,1982,0
20250227,152800,990928239,1982,1982,1982,1982,0
20250227,152700,990928239,1982,1982,1982,1982,0
20250227,152600,990928239,1982,1982,1982,1982,0
20250227,152500,990928239,1982,1982,1982,1982,0
20250227,152400,990928239,1982,1982,1982,1982,0
20250227,152300,990928239,1982,1982,1982,1982,0
20250227,152200,990928239,1982,1982,1982,1982,0
20250227,152100,990928239,1982,1982,1982,1982,0
20250227,152000,990928239,1982,1982,1982,1982,0
20250227,151900,990928239,1982,1980,1982,1980,340
20250227,151800,990254399,1980,1982,1982,1980,2810
20250227,151700,984689154,1983,1984,1984,1983,171
20250227,151600,984350055,1984,1984,1984,1984,0
20250227,151500,984350055,1984,1984,1984,1984,0
20250227,151400,984350055,1984,1984,1984,1984,1000
20250227,151300,982366055,1983,1983,1983,1983,550
20250227,151200,981275405,1980,1980,1980,1980,2
20250227,151100,981271445,1983,1983,1983,1983,821
20250227,151000,979643402,1983,1981,1983,1981,1179
20250227,150900,977305793,1979,1979,1979,1979,250
20250227,150800,976811043,1978,1978,1978,1978,280
20250227,150700,976257203,1978,1981,1982,1978,1000
20250227,150600,974278503,1982,1982,1982,1982,1
20250227,150500,974276521,1978,1981,1981,1978,370
20250227,150400,973544394,1982,1982,1983,1982,4
20250227,150300,973536465,1982,1985,1985,1982,2
20250227,150200,973532498,1985,1979,1985,1979,1208
20250227,150100,971141860,1985,1979,1985,1979,1750
20250227,150000,967672008,1983,1983,1983,1983,1
20250227,145900,967670025,1978,1978,1978,1978,1012
20250227,145800,965668289,1983,1980,1983,1979,4900
20250227,145700,955959586,1979,1979,1979,1979,200
20250227,145600,955563786,1979,1980,1980,1979,1659
20250227,145500,952279966,1980,1980,1980,1980,500
20250227,145400,951289966,1978,1979,1979,1978,1000
20250227,145300,949311301,1979,1979,1979,1979,500
20250227,145200,948321801,1979,1981,1981,1979,487
20250227,145100,947357591,1983,1983,1983,1983,0
20250227,145000,947357591,1983,1983,1983,1983,4
20250227,144900,947349659,1983,1983,1983,1983,6
20250227,144800,947337761,1983,1983,1983,1983,2
20250227,144700,947333795,1983,1983,1983,1983,100
20250227,144600,947135495,1983,1983,1983,1983,721
20250227,144500,945705752,1983,1983,1983,1983,318
20250227,144400,945075158,1983,1983,1983,1983,201
20250227,144300,944676575,1981,1981,1981,1981,200
20250227,144200,944280375,1981,1980,1981,1980,1213
20250227,144100,941877622,1980,1980,1980,1980,800
20250227,144000,940293622,1980,1980,1980,1980,20
20250227,143900,940254022,1980,1980,1980,1980,100
20250227,143800,940056022,1980,1980,1980,1980,20
20250227,143700,940016422,1980,1980,1980,1980,0
20250227,143600,940016422,1980,1980,1980,1980,900
20250227,143500,938234422,1974,1974,1974,1974,0
20250227,143400,938234422,1974,1974,1974,1974,300
20250227,143300,937642222,1974,1974,1974,1974,0
20250227,143200,937642222,1974,1975,1975,1974,1170
20250227,143100,935332142,1975,1975,1975,1975,0
20250227,143000,935332142,1975,1978,1978,1975,2308
20250227,142900,930771084,1979,1980,1980,1979,118
20250227,142800,930537532,1983,1983,1983,1983,1
20250227,142700,930535549,1980,1980,1980,1980,0
20250227,142600,930535549,1980,1978,1980,1977,3922
20250227,142500,922775842,1978,1978,1978,1978,0
20250227,142400,922775842,1978,1978,1978,1978,1
20250227,142300,922773864,1980,1980,1980,1980,1530
20250227,142200,919744464,1980,1981,1981,1980,889
20250227,142100,917984242,1982,1982,1982,1982,10
20250227,142000,917964422,1982,1982,1982,1982,9
20250227,141900,917946584,1982,1982,1982,1982,0
20250227,141800,917946584,1982,1982,1982,1982,0
20250227,141700,917946584,1982,1982,1982,1982,0
20250227,141600,917946584,1982,1982,1982,1982,231
20250227,141500,917488742,1982,1982,1982,1982,0
20250227,141400,917488742,1982,1982,1982,1982,25
20250227,141300,917439192,1980,1980,1980,1980,47
20250227,141200,917346132,1982,1982,1982,1982,0
20250227,141100,917346132,1982,1982,1982,1982,2
20250227,141000,917342168,1982,1980,1982,1980,110
20250227,140900,917124268,1980,1980,1980,1980,501
20250227,140800,916132288,1980,1980,1980,1980,0
20250227,140700,916132288,1980,1980,1980,1980,100
20250227,140600,915934288,1982,1982,1982,1982,0
20250227,140500,915934288,1982,1981,1982,1981,1250
20250227,140400,913457168,1983,1983,1983,1983,0
20250227,140300,913457168,1983,1983,1983,1983,0
20250227,140200,913457168,1983,1983,1983,1983,0
20250227,140100,913457168,1983,1983,1983,1983,0
20250227,140000,913457168,1983,1983,1983,1983,0
20250227,135900,913457168,1983,1983,1983,1983,0
20250227,135800,913457168,1983,1983,1983,1983,13
20250227,135700,913431389,1983,1985,1985,1983,1030
20250227,135600,911386899,1983,1983,1983,1983,26
20250227,135500,911335341,1983,1979,1983,1979,1652
20250227,135400,908062033,1982,1982,1982,1982,0
20250227,135300,908062033,1982,1982,1982,1982,700
20250227,135200,906674633,1982,1982,1982,1982,0
20250227,135100,906674633,1982,1982,1982,1982,899
20250227,135000,904892815,1982,1980,1982,1980,162
20250227,134900,904572053,1981,1981,1981,1981,0
20250227,134800,904572053,1981,1981,1981,1981,400
20250227,134700,903779653,1982,1982,1982,1982,57
20250227,134600,903666679,1982,1982,1982,1982,6
20250227,134500,903654787,1977,1977,1977,1977,0
20250227,134400,903654787,1977,1977,1977,1977,0
20250227,134300,903654787,1977,1977,1977,1977,621
20250227,134200,902427070,1977,1977,1977,1977,1429
20250227,134100,899601937,1982,1982,1982,1982,1
20250227,134000,899599955,1980,1980,1980,1980,799
20250227,133900,898017935,1980,1980,1980,1980,1
20250227,133800,898015955,1975,1980,1980,1975,853
20250227,133700,896327020,1984,1984,1984,1984,0
20250227,133600,896327020,1984,1984,1984,1984,0
20250227,133500,896327020,1984,1984,1984,1984,0
20250227,133400,896327020,1984,1984,1984,1984,0
20250227,133300,896327020,1984,1984,1984,1984,0
20250227,133200,896327020,1984,1974,1984,1974,282
20250227,133100,895770002,1984,1984,1984,1984,0
20250227,133000,895770002,1984,1983,1984,1983,90
20250227,132900,895591447,1984,1984,1984,1984,5
20250227,132800,895581527,1985,1985,1985,1985,1
20250227,132700,895579542,1975,1975,1975,1975,999
20250227,132600,893606517,1984,1984,1984,1984,0
20250227,132500,893606517,1984,1984,1984,1984,0
20250227,132400,893606517,1984,1984,1984,1984,0
20250227,132300,893606517,1984,1984,1984,1984,0
20250227,132200,893606517,1984,1977,1984,1973,2049
20250227,132100,889561214,1985,1976,1985,1976,79
20250227,132000,889405101,1980,1980,1980,1980,0
20250227,131900,889405101,1980,1980,1980,1976,3925
20250227,131800,881641613,1985,1977,1985,1976,4
20250227,131700,881633698,1986,1986,1986,1986,0
20250227,131600,881633698,1986,1986,1986,1986,0
20250227,131500,881633698,1986,1987,1987,1975,5005
20250227,131400,871746243,1980,1984,1988,1978,2533
20250227,131300,866729684,1989,1989,1989,1989,3
20250227,131200,866723717,1989,1984,1989,1984,1126
20250227,131100,864489728,1984,1984,1984,1984,0
20250227,131000,864489728,1984,1984,1984,1984,503
20250227,130900,863491776,1984,1984,1984,1984,200
20250227,130800,863094976,1984,1984,1984,1984,129
20250227,130700,862839040,1989,1989,1989,1989,1
20250227,130600,862837051,1984,1984,1984,1984,0
20250227,130500,862837051,1984,1984,1984,1984,0
20250227,130400,862837051,1984,1984,1984,1984,22
20250227,130300,862793403,1984,1984,1984,1984,0
20250227,130200,862793403,1984,1984,1984,1984,76
20250227,130100,862642619,1985,1985,1989,1985,4
20250227,130000,862634672,1989,1984,1990,1984,4
20250227,125900,862626720,1988,1985,1988,1984,1634
20250227,125800,859378347,1988,1988,1988,1988,1
20250227,125700,859376359,1980,1981,1988,1980,352
20250227,125600,858679386,1980,1986,1986,1978,172
20250227,125500,858337870,1986,1986,1986,1986,0
20250227,125400,858337870,1986,1986,1986,1986,0
20250227,125300,858337870,1986,1986,1986,1986,0
20250227,125200,858337870,1986,1986,1986,1986,11
20250227,125100,858316024,1987,1987,1987,1987,0
20250227,125000,858316024,1987,1987,1987,1987,1
20250227,124900,858314037,1975,1983,1983,1975,2033
20250227,124800,854291329,1984,1985,1985,1984,890
20250227,124700,852525408,1985,1985,1985,1985,150
20250227,124600,852227658,1988,1988,1988,1988,0
20250227,124500,852227658,1988,1988,1988,1988,0
20250227,124400,852227658,1988,1988,1988,1988,1300
20250227,124300,849643258,1988,1988,1988,1988,227
20250227,124200,849191982,1988,1988,1988,1988,0
20250227,124100,849191982,1988,1988,1988,1988,1400
20250227,124000,846408782,1988,1988,1988,1988,2
20250227,123900,846404806,1982,1982,1982,1982,53
20250227,123800,846299760,1982,1982,1982,1982,0
20250227,123700,846299760,1982,1982,1982,1982,28
20250227,123600,846244264,1984,1984,1984,1984,269
20250227,123500,845710568,1984,1984,1984,1984,0
20250227,123400,845710568,1984,1984,1984,1984,827
20250227,123300,844069800,1984,1984,1984,1984,0
20250227,123200,844069800,1984,1983,1984,1983,100
20250227,123100,843871493,1984,1984,1984,1984,0
20250227,123000,843871493,1984,1984,1984,1984,0
20250227,122900,843871493,1984,1984,1984,1984,0
20250227,122800,843871493,1984,1984,1984,1984,1200
20250227,122700,841490693,1972,1972,1972,1972,0
20250227,122600,841490693,1972,1973,1973,1972,5002
20250227,122500,831624749,1972,1972,1972,1972,0
20250227,122400,831624749,1972,1975,1975,1972,2000
20250227,122300,827678795,1976,1976,1976,1976,0
20250227,122200,827678795,1976,1990,1990,1975,4608
20250227,122100,818569404,1987,1987,1987,1987,0
20250227,122000,818569404,1987,1987,1987,1987,0
20250227,121900,818569404,1987,1987,1987,1987,0
20250227,121800,818569404,1987,1987,1987,1987,0
20250227,121700,818569404,1987,1987,1987,1987,0
20250227,121600,818569404,1987,1987,1987,1987,1385
20250227,121500,815817409,1989,1989,1989,1989,2682
20250227,121400,810482911,1975,1975,1975,1975,0
20250227,121300,810482911,1975,1982,1982,1975,1159
20250227,121200,808188207,1982,1982,1982,1982,0
20250227,121100,808188207,1982,1982,1982,1982,0
20250227,121000,808188207,1982,1983,1983,1982,300
20250227,120900,807593567,1982,1982,1982,1982,0
20250227,120800,807593567,1982,1984,1984,1982,2000
20250227,120700,803626486,1991,1991,1991,1991,1
20250227,120600,803624495,1983,1983,1983,1983,1
20250227,120500,803622512,1991,1991,1991,1991,0
20250227,120400,803622512,1991,1991,1991,1991,1000
20250227,120300,801631512,1982,1982,1982,1982,0
20250227,120200,801631512,1982,1982,1982,1982,0
20250227,120100,801631512,1982,1982,1982,1982,0
20250227,120000,801631512,1982,1982,1982,1982,909
20250227,115900,799829874,1980,1980,1980,1980,15
20250227,115800,799800174,1982,1982,1982,1982,1
20250227,115700,799798192,1982,1982,1982,1981,601
20250227,115600,798607510,1982,1984,1984,1982,2000
20250227,115500,794642148,1991,1991,1991,1991,0
20250227,115400,794642148,1991,1991,1991,1991,0
20250227,115300,794642148,1991,1991,1991,1991,0
20250227,115200,794642148,1991,1991,1991,1991,0
20250227,115100,794642148,1991,1991,1991,1991,0
20250227,115000,794642148,1991,1991,1991,1991,0
20250227,114900,794642148,1991,1991,1991,1991,0
20250227,114800,794642148,1991,1983,1991,1983,361
20250227,114700,793925956,1988,1988,1988,1988,947
20250227,114600,792043320,1990,1990,1990,1990,1002
20250227,114500,790049340,1989,1989,1989,1989,0
20250227,114400,790049340,1989,1988,1989,1988,3091
20250227,114300,783902669,1988,1988,1988,1988,0
20250227,114200,783902669,1988,1988,1988,1988,174
20250227,114100,783556757,1988,1988,1988,1988,0
20250227,114000,783556757,1988,1983,1988,1981,2459
20250227,113900,778678681,1987,1987,1987,1987,0
20250227,113800,778678681,1987,1987,1987,1987,0
20250227,113700,778678681,1987,1987,1987,1987,700
20250227,113600,777287781,1987,1987,1987,1987,0
20250227,113500,777287781,1987,1981,1987,1980,2000
20250227,113400,773325831,1987,1985,1987,1985,902
20250227,113300,771535359,1985,1985,1985,1985,10
20250227,113200,771515509,1985,1985,1985,1985,0
20250227,113100,771515509,1985,1985,1985,1984,114
20250227,113000,771289220,1985,1985,1985,1985,6
20250227,112900,771277310,1987,1987,1987,1987,0
20250227,112800,771277310,1987,1987,1987,1987,0
20250227,112700,771277310,1987,1987,1987,1987,46
20250227,112600,771185908,1988,1988,1988,1988,2
20250227,112500,771181932,1988,1978,1988,1975,2004
20250227,112400,767217480,1976,1976,1976,1976,0
20250227,112300,767217480,1976,1976,1976,1976,121
20250227,112200,766978384,1976,1976,1976,1976,886
20250227,112100,765227648,1982,1982,1982,1982,5891
20250227,112000,753551686,1982,1975,1982,1975,2
20250227,111900,753547729,1975,1981,1981,1975,850
20250227,111800,751868679,1981,1982,1982,1981,271
20250227,111700,751331708,1985,1985,1985,1985,0
20250227,111600,751331708,1985,1985,1985,1985,0
20250227,111500,751331708,1985,1985,1985,1985,3108
20250227,111400,745162328,1981,1977,1981,1977,5819
20250227,111300,733636889,1981,1981,1981,1981,0
20250227,111200,733636889,1981,1981,1981,1981,0
20250227,111100,733636889,1981,1981,1981,1981,50
20250227,111000,733537839,1982,1981,1982,1981,1472
20250227,110900,730620807,1981,1981,1981,1981,0
20250227,110800,730620807,1981,1975,1981,1971,6033
20250227,110700,718700974,1971,1971,1971,1971,0
20250227,110600,718700974,1971,1971,1971,1971,1578
20250227,110500,715590736,1970,1971,1971,1970,897
20250227,110400,713823310,1971,1972,1972,1971,1503
20250227,110300,710859897,1971,1973,1973,1971,455
20250227,110200,709963082,1981,1981,1981,1981,0
20250227,110100,709963082,1981,1981,1981,1981,0
20250227,110000,709963082,1981,1981,1981,1981,7
20250227,105900,709949215,1984,1984,1984,1984,0
20250227,105800,709949215,1984,1969,1984,1961,6249
20250227,105700,697674977,1984,1981,1984,1981,300
20250227,105600,697079883,1963,1963,1963,1963,0
20250227,105500,697079883,1963,1984,1984,1963,1624
20250227,105400,693884434,1977,1977,1977,1977,691
20250227,105300,692518327,1977,1977,1977,1977,1
20250227,105200,692516350,1977,1966,1977,1962,8189
20250227,105100,676407024,1963,1970,1970,1963,17000
20250227,105000,642995362,1970,1970,1970,1970,1608
20250227,104900,639827602,1970,1971,1971,1970,3765
20250227,104800,632409574,1972,1973,1973,1972,2157
20250227,104700,628155212,1973,1976,1976,1973,1765
20250227,104600,624672109,1976,1977,1977,1975,13
20250227,104500,624646419,1977,1975,1977,1975,30
20250227,104400,624587129,1977,1977,1977,1977,0
20250227,104300,624587129,1977,1977,1977,1977,254
20250227,104200,624084971,1972,1975,1975,1972,6488
20250227,104100,611279733,1974,1974,1974,1974,0
20250227,104000,611279733,1974,1974,1974,1974,1
20250227,103900,611277759,1977,1978,1978,1977,59
20250227,103800,611161114,1977,1977,1977,1977,0
20250227,103700,611161114,1977,1977,1977,1977,2943
20250227,103600,605342803,1977,1974,1977,1973,368
20250227,103500,604616589,1973,1973,1973,1973,0
20250227,103400,604616589,1973,1977,1977,1973,14
20250227,103300,604588915,1972,1975,1975,1972,18417
20250227,103200,568217475,1975,1978,1978,1975,4682
20250227,103100,558960871,1977,1977,1977,1977,0
20250227,103000,558960871,1977,1977,1977,1977,0
20250227,102900,558960871,1977,1980,1980,1977,8593
20250227,102800,541956198,1987,1987,1987,1987,50
20250227,102700,541856848,1987,1986,1987,1986,20
20250227,102600,541817118,1979,1979,1979,1979,0
20250227,102500,541817118,1979,1979,1979,1979,0
20250227,102400,541817118,1979,1979,1979,1979,0
20250227,102300,541817118,1979,1979,1979,1979,0
20250227,102200,541817118,1979,1982,1982,1979,471
20250227,102100,540884397,1982,1988,1988,1982,2295
20250227,102000,536334321,1979,1979,1979,1979,0
20250227,101900,536334321,1979,1979,1979,1979,688
20250227,101800,534972769,1991,1987,1991,1986,2371
20250227,101700,530261948,1979,1979,1979,1979,2185
20250227,101600,525937833,1977,1977,1977,1977,0
20250227,101500,525937833,1977,1987,1987,1977,3017
20250227,101400,519970422,1977,1985,1993,1977,13073
20250227,101300,493969382,1985,1982,1985,1982,468
20250227,101200,493040818,1977,1977,1977,1977,574
20250227,101100,491906020,1977,1977,1977,1977,195
20250227,101000,491520505,1982,1983,1983,1977,3003
20250227,100900,485583558,1981,1983,1983,1981,13
20250227,100800,485557803,1981,1980,1981,1980,3401
20250227,100700,478821323,1974,1974,1974,1974,0
20250227,100600,478821323,1974,1972,1974,1970,4381
20250227,100500,470177721,1970,1970,1970,1970,72
20250227,100400,470035881,1973,1973,1973,1973,1
20250227,100300,470033908,1972,1971,1972,1971,353
20250227,100200,469337835,1971,1972,1972,1971,13
20250227,100100,469312203,1973,1973,1973,1963,4002
20250227,100000,461435212,1964,1964,1965,1963,3583
20250227,095900,454398108,1965,1970,1970,1965,1399
20250227,095800,451648589,1973,1973,1973,1973,2
20250227,095700,451644643,1966,1967,1967,1966,3437
20250227,095600,444886501,1963,1963,1963,1963,0
20250227,095500,444886501,1963,1965,1965,1963,5001
20250227,095400,435068771,1965,1964,1965,1964,3440
20250227,095300,428309221,1963,1964,1964,1963,6029
20250227,095200,416472588,1965,1967,1967,1964,5157
20250227,095100,406340285,1970,1971,1972,1970,9262
20250227,095000,388091730,1971,1978,1978,1971,25324
20250227,094900,338066612,1979,1979,1979,1979,145
20250227,094800,337779657,1984,1984,1984,1984,20
20250227,094700,337739977,1984,1984,1984,1984,126
20250227,094600,337489993,1977,1977,1977,1977,0
20250227,094500,337489993,1977,1979,1984,1976,16244
20250227,094400,305370731,1979,1988,1988,1979,4227
20250227,094300,297005389,1988,1980,1989,1980,2102
20250227,094200,292826411,1979,1982,1989,1979,6831
20250227,094100,279296464,1985,1985,1989,1985,738
20250227,094000,277831382,1982,1982,1982,1982,300
20250227,093900,277236782,1986,1991,1991,1986,3778
20250227,093800,269728036,1991,1990,1991,1990,100
20250227,093700,269529026,1988,1988,1988,1988,794
20250227,093600,267950554,1987,1987,1987,1981,3663
20250227,093500,260685410,1987,1987,1987,1987,132
20250227,093400,260423126,1988,1988,1988,1988,7
20250227,093300,260409210,1982,1990,1990,1982,707
20250227,093200,259007416,1985,1990,1990,1982,71
20250227,093100,258866536,1982,1990,1990,1982,1051
20250227,093000,256775446,1989,1989,1989,1989,500
20250227,092900,255780946,1981,1990,1990,1980,8103
20250227,092800,239720034,1990,1986,1991,1984,1511
20250227,092700,236720823,1984,1984,1984,1984,0
20250227,092600,236720823,1984,1984,1984,1984,0
20250227,092500,236720823,1984,1983,1984,1983,1363
20250227,092400,234016755,1983,1983,1983,1983,500
20250227,092300,233025255,1982,1983,1984,1982,7242
20250227,092200,218658953,1983,1983,1983,1983,60
20250227,092100,218539973,1983,1984,1984,1983,1464
20250227,092000,215635398,1984,1986,1986,1984,4122
20250227,091900,207457298,1986,1991,1991,1986,901
20250227,091800,205667857,1986,1984,1986,1984,1320
20250227,091700,203046423,1978,1986,1997,1978,20403
20250227,091600,162618937,1986,1987,1987,1985,6302
20250227,091500,150105615,1987,1987,1987,1987,583
20250227,091400,148947194,1988,2010,2010,1987,4367
20250227,091300,140262458,2010,1999,2010,1999,8095
20250227,091200,124067224,1999,1999,1999,1999,5
20250227,091100,124057229,1999,1986,1999,1985,1302
20250227,091000,121465994,1985,1993,1993,1985,13319
20250227,090900,94974526,1993,1994,1994,1993,500
20250227,090800,93977826,1992,2005,2005,1992,2664
20250227,090700,88662537,2010,2015,2015,2005,1872
20250227,090600,84902962,2005,2010,2015,2005,3728
20250227,090500,77401767,2010,2010,2010,2000,4969
20250227,090400,67436787,2000,2005,2010,1999,1293
20250227,090300,64843113,2005,1999,2005,1998,14436
20250227,090200,35957053,1984,1986,2000,1984,3185
20250227,090100,29629084,2005,1982,2020,1981,1767
20250227,090000,26094063,2005,1977,2020,1977,13126