stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,191000,1510927167,2025,2025,2025,2025,15297
20250212,190900,1510927167,2025,2025,2025,2025,0
20250212,190800,1510927167,2025,2025,2025,2025,0
20250212,190700,1510927167,2025,2025,2025,2025,0
20250212,190600,1510927167,2025,2025,2025,2025,0
20250212,190500,1510927167,2025,2025,2025,2025,0
20250212,190400,1510927167,2025,2025,2025,2025,0
20250212,190300,1510927167,2025,2025,2025,2025,0
20250212,190200,1510927167,2025,2025,2025,2025,0
20250212,190100,1510927167,2025,2025,2025,2025,0
20250212,190000,1510927167,2025,2025,2025,2025,0
20250212,185900,1510927167,2025,2025,2025,2025,0
20250212,185800,1510927167,2025,2025,2025,2025,0
20250212,185700,1510927167,2025,2025,2025,2025,0
20250212,185600,1510927167,2025,2025,2025,2025,0
20250212,185500,1510927167,2025,2025,2025,2025,0
20250212,185400,1510927167,2025,2025,2025,2025,0
20250212,185300,1510927167,2025,2025,2025,2025,0
20250212,185200,1510927167,2025,2025,2025,2025,0
20250212,185100,1510927167,2025,2025,2025,2025,0
20250212,185000,1510927167,2025,2025,2025,2025,0
20250212,184900,1510927167,2025,2025,2025,2025,0
20250212,184800,1510927167,2025,2025,2025,2025,0
20250212,184700,1510927167,2025,2025,2025,2025,0
20250212,184600,1510927167,2025,2025,2025,2025,0
20250212,184500,1510927167,2025,2025,2025,2025,0
20250212,184400,1510927167,2025,2025,2025,2025,0
20250212,184300,1510927167,2025,2025,2025,2025,0
20250212,184200,1510927167,2025,2025,2025,2025,0
20250212,184100,1510927167,2025,2025,2025,2025,0
20250212,184000,1510927167,2025,2025,2025,2025,15297
20250212,183900,1510927167,2025,2025,2025,2025,0
20250212,183800,1510927167,2025,2025,2025,2025,0
20250212,183700,1510927167,2025,2025,2025,2025,0
20250212,183600,1510927167,2025,2025,2025,2025,0
20250212,183500,1510927167,2025,2025,2025,2025,0
20250212,183400,1510927167,2025,2025,2025,2025,0
20250212,183300,1510927167,2025,2025,2025,2025,0
20250212,183200,1510927167,2025,2025,2025,2025,0
20250212,183100,1510927167,2025,2025,2025,2025,0
20250212,183000,1510927167,2025,2025,2025,2025,0
20250212,182900,1510927167,2025,2025,2025,2025,0
20250212,182800,1510927167,2025,2025,2025,2025,0
20250212,182700,1510927167,2025,2025,2025,2025,0
20250212,182600,1510927167,2025,2025,2025,2025,0
20250212,182500,1510927167,2025,2025,2025,2025,0
20250212,182400,1510927167,2025,2025,2025,2025,0
20250212,182300,1510927167,2025,2025,2025,2025,0
20250212,182200,1510927167,2025,2025,2025,2025,0
20250212,182100,1510927167,2025,2025,2025,2025,0
20250212,182000,1510927167,2025,2025,2025,2025,0
20250212,181900,1510927167,2025,2025,2025,2025,0
20250212,181800,1510927167,2025,2025,2025,2025,0
20250212,181700,1510927167,2025,2025,2025,2025,0
20250212,181600,1510927167,2025,2025,2025,2025,0
20250212,181500,1510927167,2025,2025,2025,2025,0
20250212,181400,1510927167,2025,2025,2025,2025,0
20250212,181300,1510927167,2025,2025,2025,2025,0
20250212,181200,1510927167,2025,2025,2025,2025,0
20250212,181100,1510927167,2025,2025,2025,2025,0
20250212,181000,1510927167,2025,2025,2025,2025,15297
20250212,180900,1510927167,2025,2025,2025,2025,0
20250212,180800,1510927167,2025,2025,2025,2025,0
20250212,180700,1510927167,2025,2025,2025,2025,0
20250212,180600,1510927167,2025,2025,2025,2025,0
20250212,180500,1510927167,2025,2025,2025,2025,0
20250212,180400,1510927167,2025,2025,2025,2025,0
20250212,180300,1510927167,2025,2025,2025,2025,0
20250212,180200,1510927167,2025,2025,2025,2025,0
20250212,180100,1510927167,2025,2025,2025,2025,0
20250212,180000,1510927167,2025,2025,2025,2025,0
20250212,175900,1510927167,2025,2025,2025,2025,0
20250212,175800,1510927167,2025,2025,2025,2025,0
20250212,175700,1510927167,2025,2025,2025,2025,0
20250212,175600,1510927167,2025,2025,2025,2025,0
20250212,175500,1510927167,2025,2025,2025,2025,0
20250212,175400,1510927167,2025,2025,2025,2025,0
20250212,175300,1510927167,2025,2025,2025,2025,0
20250212,175200,1510927167,2025,2025,2025,2025,0
20250212,175100,1510927167,2025,2025,2025,2025,0
20250212,175000,1510927167,2025,2025,2025,2025,0
20250212,174900,1510927167,2025,2025,2025,2025,0
20250212,174800,1510927167,2025,2025,2025,2025,0
20250212,174700,1510927167,2025,2025,2025,2025,0
20250212,174600,1510927167,2025,2025,2025,2025,0
20250212,174500,1510927167,2025,2025,2025,2025,0
20250212,174400,1510927167,2025,2025,2025,2025,0
20250212,174300,1510927167,2025,2025,2025,2025,0
20250212,174200,1510927167,2025,2025,2025,2025,0
20250212,174100,1510927167,2025,2025,2025,2025,0
20250212,174000,1510927167,2025,2025,2025,2025,15297
20250212,173900,1510927167,2025,2025,2025,2025,0
20250212,173800,1510927167,2025,2025,2025,2025,0
20250212,173700,1510927167,2025,2025,2025,2025,0
20250212,173600,1510927167,2025,2025,2025,2025,0
20250212,173500,1510927167,2025,2025,2025,2025,0
20250212,173400,1510927167,2025,2025,2025,2025,0
20250212,173300,1510927167,2025,2025,2025,2025,0
20250212,173200,1510927167,2025,2025,2025,2025,0
20250212,173100,1510927167,2025,2025,2025,2025,0
20250212,173000,1510927167,2025,2025,2025,2025,0
20250212,172900,1510927167,2025,2025,2025,2025,0
20250212,172800,1510927167,2025,2025,2025,2025,0
20250212,172700,1510927167,2025,2025,2025,2025,0
20250212,172600,1510927167,2025,2025,2025,2025,0
20250212,172500,1510927167,2025,2025,2025,2025,0
20250212,172400,1510927167,2025,2025,2025,2025,0
20250212,172300,1510927167,2025,2025,2025,2025,0
20250212,172200,1510927167,2025,2025,2025,2025,0
20250212,172100,1510927167,2025,2025,2025,2025,0
20250212,172000,1510927167,2025,2025,2025,2025,0
20250212,171900,1510927167,2025,2025,2025,2025,0
20250212,171800,1510927167,2025,2025,2025,2025,0
20250212,171700,1510927167,2025,2025,2025,2025,0
20250212,171600,1510927167,2025,2025,2025,2025,0
20250212,171500,1510927167,2025,2025,2025,2025,0
20250212,171400,1510927167,2025,2025,2025,2025,0
20250212,171300,1510927167,2025,2025,2025,2025,0
20250212,171200,1510927167,2025,2025,2025,2025,0
20250212,171100,1510927167,2025,2025,2025,2025,0
20250212,171000,1510927167,2025,2025,2025,2025,15297
20250212,170900,1510927167,2025,2025,2025,2025,0
20250212,170800,1510927167,2025,2025,2025,2025,0
20250212,170700,1510927167,2025,2025,2025,2025,0
20250212,170600,1510927167,2025,2025,2025,2025,0
20250212,170500,1510927167,2025,2025,2025,2025,0
20250212,170400,1510927167,2025,2025,2025,2025,0
20250212,170300,1510927167,2025,2025,2025,2025,0
20250212,170200,1510927167,2025,2025,2025,2025,0
20250212,170100,1510927167,2025,2025,2025,2025,0
20250212,170000,1510927167,2025,2025,2025,2025,0
20250212,165900,1510927167,2025,2025,2025,2025,0
20250212,165800,1510927167,2025,2025,2025,2025,0
20250212,165700,1510927167,2025,2025,2025,2025,0
20250212,165600,1510927167,2025,2025,2025,2025,0
20250212,165500,1510927167,2025,2025,2025,2025,0
20250212,165400,1510927167,2025,2025,2025,2025,0
20250212,165300,1510927167,2025,2025,2025,2025,0
20250212,165200,1510927167,2025,2025,2025,2025,0
20250212,165100,1510927167,2025,2025,2025,2025,0
20250212,165000,1510927167,2025,2025,2025,2025,0
20250212,164900,1510927167,2025,2025,2025,2025,0
20250212,164800,1510927167,2025,2025,2025,2025,0
20250212,164700,1510927167,2025,2025,2025,2025,0
20250212,164600,1510927167,2025,2025,2025,2025,0
20250212,164500,1510927167,2025,2025,2025,2025,0
20250212,164400,1510927167,2025,2025,2025,2025,0
20250212,164300,1510927167,2025,2025,2025,2025,0
20250212,164200,1510927167,2025,2025,2025,2025,0
20250212,164100,1510927167,2025,2025,2025,2025,0
20250212,164000,1510927167,2025,2025,2025,2025,15297
20250212,163900,1510927167,2025,2025,2025,2025,0
20250212,163800,1510927167,2025,2025,2025,2025,0
20250212,163700,1510927167,2025,2025,2025,2025,0
20250212,163600,1510927167,2025,2025,2025,2025,0
20250212,163500,1510927167,2025,2025,2025,2025,0
20250212,163400,1510927167,2025,2025,2025,2025,0
20250212,163300,1510927167,2025,2025,2025,2025,0
20250212,163200,1510927167,2025,2025,2025,2025,0
20250212,163100,1510927167,2025,2025,2025,2025,0
20250212,163000,1510927167,2025,2025,2025,2025,0
20250212,162900,1510927167,2025,2025,2025,2025,0
20250212,162800,1510927167,2025,2025,2025,2025,0
20250212,162700,1510927167,2025,2025,2025,2025,0
20250212,162600,1510927167,2025,2025,2025,2025,0
20250212,162500,1510927167,2025,2025,2025,2025,0
20250212,162400,1510927167,2025,2025,2025,2025,0
20250212,162300,1510927167,2025,2025,2025,2025,0
20250212,162200,1510927167,2025,2025,2025,2025,0
20250212,162100,1510927167,2025,2025,2025,2025,0
20250212,162000,1510927167,2025,2025,2025,2025,0
20250212,161900,1510927167,2025,2025,2025,2025,0
20250212,161800,1510927167,2025,2025,2025,2025,0
20250212,161700,1510927167,2025,2025,2025,2025,0
20250212,161600,1510927167,2025,2025,2025,2025,0
20250212,161500,1510927167,2025,2025,2025,2025,0
20250212,161400,1510927167,2025,2025,2025,2025,0
20250212,161300,1510927167,2025,2025,2025,2025,0
20250212,161200,1510927167,2025,2025,2025,2025,0
20250212,161100,1510927167,2025,2025,2025,2025,0
20250212,161000,1510927167,2025,2025,2025,2025,15297
20250212,160900,1510927167,2025,2025,2025,2025,0
20250212,160800,1510927167,2025,2025,2025,2025,0
20250212,160700,1510927167,2025,2025,2025,2025,0
20250212,160600,1510927167,2025,2025,2025,2025,0
20250212,160500,1510927167,2025,2025,2025,2025,0
20250212,160400,1510927167,2025,2025,2025,2025,0
20250212,160300,1510927167,2025,2025,2025,2025,0
20250212,160200,1510927167,2025,2025,2025,2025,0
20250212,160100,1510927167,2025,2025,2025,2025,0
20250212,160000,1510927167,2025,2025,2025,2025,0
20250212,155900,1510927167,2025,2025,2025,2025,0
20250212,155800,1510927167,2025,2025,2025,2025,0
20250212,155700,1510927167,2025,2025,2025,2025,0
20250212,155600,1510927167,2025,2025,2025,2025,0
20250212,155500,1510927167,2025,2025,2025,2025,0
20250212,155400,1510927167,2025,2025,2025,2025,0
20250212,155300,1510927167,2025,2025,2025,2025,0
20250212,155200,1510927167,2025,2025,2025,2025,0
20250212,155100,1510927167,2025,2025,2025,2025,0
20250212,155000,1510927167,2025,2025,2025,2025,0
20250212,154900,1510927167,2025,2025,2025,2025,0
20250212,154800,1510927167,2025,2025,2025,2025,0
20250212,154700,1510927167,2025,2025,2025,2025,0
20250212,154600,1510927167,2025,2025,2025,2025,0
20250212,154500,1510927167,2025,2025,2025,2025,0
20250212,154400,1510927167,2025,2025,2025,2025,0
20250212,154300,1510927167,2025,2025,2025,2025,0
20250212,154200,1510927167,2025,2025,2025,2025,0
20250212,154100,1510927167,2025,2025,2025,2025,0
20250212,154000,1510927167,2025,2025,2025,2025,15297
20250212,153900,1510927167,2025,2025,2025,2025,0
20250212,153800,1510927167,2025,2025,2025,2025,0
20250212,153700,1510927167,2025,2025,2025,2025,0
20250212,153600,1510927167,2025,2025,2025,2025,0
20250212,153500,1510927167,2025,2025,2025,2025,0
20250212,153400,1510927167,2025,2025,2025,2025,0
20250212,153300,1510927167,2025,2025,2025,2025,0
20250212,153200,1510927167,2025,2025,2025,2025,0
20250212,153100,1510927167,2025,2025,2025,2025,0
20250212,153000,1510927167,2025,2025,2025,2025,15297
20250212,152900,1479950742,2025,2025,2025,2025,0
20250212,152800,1479950742,2025,2025,2025,2025,0
20250212,152700,1479950742,2025,2025,2025,2025,0
20250212,152600,1479950742,2025,2025,2025,2025,0
20250212,152500,1479950742,2025,2025,2025,2025,0
20250212,152400,1479950742,2025,2025,2025,2025,0
20250212,152300,1479950742,2025,2025,2025,2025,0
20250212,152200,1479950742,2025,2025,2025,2025,0
20250212,152100,1479950742,2025,2025,2025,2025,0
20250212,152000,1479950742,2025,2025,2025,2025,0
20250212,151900,1479950742,2025,2015,2025,2015,8766
20250212,151800,1462262592,2020,2025,2025,2015,1559
20250212,151700,1459110962,2025,2020,2025,2015,1049
20250212,151600,1456990892,2020,2020,2020,2020,280
20250212,151500,1456425292,2020,2025,2025,2020,52
20250212,151400,1456320247,2025,2025,2025,2025,10
20250212,151300,1456299997,2025,2020,2025,2020,379
20250212,151200,1455533422,2020,2025,2025,2020,5089
20250212,151100,1445228477,2025,2015,2025,2015,73
20250212,151000,1445080882,2015,2025,2025,2015,817
20250212,150900,1443426557,2025,2025,2025,2025,2243
20250212,150800,1438884482,2020,2020,2020,2005,29119
20250212,150700,1380141247,2025,2030,2030,2025,15254
20250212,150600,1349245887,2030,2030,2030,2030,106
20250212,150500,1349030707,2030,2030,2030,2025,508
20250212,150400,1348001692,2030,2025,2030,2025,2213
20250212,150300,1343519297,2025,2025,2025,2020,288
20250212,150200,1342936102,2025,2030,2030,2025,4032
20250212,150100,1334771257,2030,2025,2030,2025,9083
20250212,150000,1316376612,2030,2030,2035,2030,9693
20250212,145900,1296682247,2025,2025,2035,2025,37094
20250212,145800,1221463492,2025,2010,2025,2010,21959
20250212,145700,1177147122,2010,2010,2010,2010,1000
20250212,145600,1175137122,2010,2010,2010,2005,34
20250212,145500,1175068942,2010,2010,2010,2010,1004
20250212,145400,1173050902,2005,2005,2010,2005,4001
20250212,145300,1165028892,2010,2005,2010,2005,3062
20250212,145200,1158889562,2005,2005,2005,2005,1637
20250212,145100,1155607377,2010,2015,2015,2005,2246
20250212,145000,1151095827,2015,2015,2015,2015,2
20250212,144900,1151091797,2015,2010,2015,2010,1138
20250212,144800,1148801642,2015,2015,2015,2010,600
20250212,144700,1147592717,2010,2015,2015,2010,1010
20250212,144600,1145562567,2015,2015,2015,2015,0
20250212,144500,1145562567,2015,2015,2015,2010,151
20250212,144400,1145258352,2015,2015,2015,2015,0
20250212,144300,1145258352,2015,2010,2015,2010,5
20250212,144200,1145248297,2015,2015,2015,2010,363
20250212,144100,1144518607,2010,2010,2010,2010,82
20250212,144000,1144353787,2015,2015,2015,2000,6926
20250212,143900,1130487757,2015,2015,2015,2015,15
20250212,143800,1130457532,2015,2015,2015,2015,10
20250212,143700,1130437382,2015,2015,2015,2015,64
20250212,143600,1130308422,2015,2015,2015,2015,22
20250212,143500,1130264092,2015,2015,2015,2010,316
20250212,143400,1129627477,2015,2015,2015,2015,297
20250212,143300,1129029022,2020,2020,2020,2020,0
20250212,143200,1129029022,2020,2020,2020,2020,0
20250212,143100,1129029022,2020,2015,2020,2010,554
20250212,143000,1127913372,2015,2010,2020,2010,1783
20250212,142900,1124329502,2020,2015,2020,2010,221
20250212,142800,1123885162,2020,2020,2020,2020,0
20250212,142700,1123885162,2020,2020,2020,2020,99
20250212,142600,1123685182,2020,2015,2020,2005,3928
20250212,142500,1115776542,2020,2020,2020,2020,17
20250212,142400,1115742202,2020,2015,2020,2015,653
20250212,142300,1114426392,2020,2020,2020,2020,105
20250212,142200,1114214292,2015,2020,2020,2015,159
20250212,142100,1113893397,2020,2020,2025,2015,16569
20250212,142000,1080419652,2020,2020,2025,2015,12190
20250212,141900,1055760512,2015,2015,2015,2015,699
20250212,141800,1054352027,2015,2010,2015,2010,599
20250212,141700,1053145077,2010,2010,2010,2010,45
20250212,141600,1053054627,2020,2010,2020,2010,7118
20250212,141500,1038692107,2015,2010,2015,2010,4035
20250212,141400,1030581742,2015,2015,2015,2015,10
20250212,141300,1030561592,2020,2020,2020,2020,22
20250212,141200,1030517152,2020,2010,2020,2005,3107
20250212,141100,1024265072,2015,2010,2015,2010,348
20250212,141000,1023565587,2015,2015,2015,2015,6
20250212,140900,1023553497,2015,2015,2015,2010,2669
20250212,140800,1018188707,2015,2015,2015,2015,1233
20250212,140700,1015704212,2015,2015,2015,2015,2
20250212,140600,1015700182,2010,2010,2010,2010,792
20250212,140500,1014108262,2015,2020,2020,2015,102
20250212,140400,1013902712,2020,2020,2020,2015,456
20250212,140300,1012982792,2020,2020,2020,2020,553
20250212,140200,1011865732,2020,2020,2020,2020,8
20250212,140100,1011849572,2020,2020,2020,2020,0
20250212,140000,1011849572,2020,2015,2020,2010,2125
20250212,135900,1007567847,2020,2020,2020,2020,0
20250212,135800,1007567847,2020,2020,2020,2020,12
20250212,135700,1007543607,2020,2020,2020,2015,352
20250212,135600,1006834257,2015,2020,2020,2015,48
20250212,135500,1006737522,2020,2020,2025,2020,9436
20250212,135400,987676782,2020,2015,2020,2015,1220
20250212,135300,985218477,2015,2015,2015,2015,521
20250212,135200,984168662,2020,2015,2020,2015,5698
20250212,135100,972686937,2015,2015,2015,2015,1
20250212,135000,972684922,2015,2015,2015,2015,549
20250212,134900,971578687,2015,2015,2015,2015,1
20250212,134800,971576672,2015,2015,2015,2015,0
20250212,134700,971576672,2015,2015,2015,2015,124
20250212,134600,971326812,2015,2015,2015,2005,871
20250212,134500,969577927,2015,2010,2015,2010,43
20250212,134400,969491482,2015,2015,2015,2015,301
20250212,134300,968884967,2015,2010,2015,2010,2391
20250212,134200,964078552,2010,2010,2010,2005,20
20250212,134100,964038372,2010,2010,2010,2005,1248
20250212,134000,961530017,2015,2015,2015,2010,402
20250212,133900,960721947,2015,2010,2015,2010,218
20250212,133800,960283607,2010,2015,2015,2010,2825
20250212,133700,954605302,2015,2010,2015,2010,503
20250212,133600,953594262,2015,2015,2015,2010,114
20250212,133500,953365092,2015,2015,2015,2015,102
20250212,133400,953159562,2015,2010,2015,2010,41
20250212,133300,953077147,2015,2015,2015,2015,5
20250212,133200,953067072,2015,2015,2015,2015,33
20250212,133100,953000577,2015,2015,2015,2010,1536
20250212,133000,949913162,2015,2015,2015,2010,33
20250212,132900,949846792,2015,2015,2015,2015,1
20250212,132800,949844777,2010,2015,2015,2010,42
20250212,132700,949760152,2015,2015,2015,2015,1
20250212,132600,949758137,2020,2010,2020,2010,661
20250212,132500,948429492,2020,2020,2020,2020,2882
20250212,132400,942607852,2020,2015,2020,2010,1404
20250212,132300,939778782,2020,2020,2020,2015,3048
20250212,132200,933635542,2020,2015,2020,2010,3159
20250212,132100,927284907,2015,2020,2020,2010,1494
20250212,132000,924281892,2020,2020,2025,2015,4230
20250212,131900,915739647,2020,2025,2025,2020,3102
20250212,131800,909467077,2025,2025,2025,2020,6126
20250212,131700,897062377,2025,2025,2030,2025,6462
20250212,131600,883974372,2025,2020,2030,2015,17098
20250212,131500,849380512,2020,2015,2020,2015,4384
20250212,131400,840546237,2015,2015,2015,2010,735
20250212,131300,839068842,2015,2010,2015,2010,2706
20250212,131200,833617252,2010,2015,2015,2010,323
20250212,131100,832968012,2015,2010,2015,2010,201
20250212,131000,832563997,2015,2015,2015,2015,144
20250212,130900,832273837,2015,2010,2015,2010,819
20250212,130800,830627642,2010,2010,2010,2010,0
20250212,130700,830627642,2010,2010,2010,2010,648
20250212,130600,829325162,2010,2010,2010,2010,160
20250212,130500,829003562,2010,2010,2010,2010,936
20250212,130400,827122202,2010,2005,2010,2000,2327
20250212,130300,822451567,2010,2010,2010,2010,0
20250212,130200,822451567,2010,2010,2010,2005,943
20250212,130100,820560207,2015,2015,2015,2015,5
20250212,130000,820550132,2015,2015,2015,2015,1
20250212,125900,820548117,2015,2015,2015,2005,1865
20250212,125800,816792802,2020,2020,2025,2015,568
20250212,125700,815647122,2025,2025,2025,2020,8278
20250212,125600,798906702,2020,2005,2025,2005,25216
20250212,125500,748154622,2010,2010,2015,2010,3308
20250212,125400,741505507,2015,2005,2020,2005,5891
20250212,125300,729646727,2005,2005,2010,2000,410
20250212,125200,728825667,2005,2010,2010,2005,159
20250212,125100,728506147,2010,2015,2015,2000,4797
20250212,125000,718871907,2010,2015,2020,2005,7451
20250212,124900,703861762,2010,2005,2010,2005,9459
20250212,124800,684866932,2005,2005,2005,1997,2820
20250212,124700,679213232,2010,2005,2010,2000,7591
20250212,124600,663999487,2005,2005,2005,2000,203
20250212,124500,663592722,2005,2005,2005,1992,2650
20250212,124400,658283765,2010,1999,2010,1993,4257
20250212,124300,649751632,1999,2000,2000,1999,23
20250212,124200,649705635,2005,2005,2005,2005,35
20250212,124100,649635460,2000,2005,2005,2000,702
20250212,124000,648230625,2005,2005,2010,1991,8729
20250212,123900,630708018,1990,1999,2005,1990,11118
20250212,123800,608499385,1999,1993,2005,1993,2880
20250212,123700,602741248,1999,1998,1999,1998,1009
20250212,123600,600725258,1998,1992,1998,1992,2798
20250212,123500,595141260,1998,1998,1998,1998,0
20250212,123400,595141260,1998,1995,1999,1995,772
20250212,123300,593601077,1999,2000,2000,1995,418
20250212,123200,592766576,2000,2000,2000,2000,1543
20250212,123100,589680576,2005,1994,2010,1994,21340
20250212,123000,546998857,1994,1989,1995,1980,16071
20250212,122900,514986130,1988,1981,1988,1981,8515
20250212,122800,498073181,1980,1979,1980,1979,505
20250212,122700,497073350,1979,1978,1980,1978,412
20250212,122600,496258411,1980,1980,1980,1980,0
20250212,122500,496258411,1980,1980,1980,1980,0
20250212,122400,496258411,1980,1980,1980,1980,10
20250212,122300,496238611,1980,1980,1980,1980,1792
20250212,122200,492690451,1980,1980,1980,1980,1
20250212,122100,492688471,1977,1979,1979,1977,986
20250212,122000,490739077,1979,1979,1979,1979,965
20250212,121900,488829342,1977,1978,1978,1977,1058
20250212,121800,486737206,1979,1977,1979,1977,3035
20250212,121700,480733984,1978,1978,1978,1977,2883
20250212,121600,475031710,1979,1979,1979,1979,422
20250212,121500,474196572,1982,1982,1982,1982,131
20250212,121400,473936930,1982,1982,1982,1982,0
20250212,121300,473936930,1982,1982,1982,1982,0
20250212,121200,473936930,1982,1982,1982,1982,36
20250212,121100,473865578,1979,1982,1983,1979,592
20250212,121000,472693972,1983,1983,1983,1983,3
20250212,120900,472688023,1983,1978,1983,1978,3
20250212,120800,472682084,1983,1983,1983,1983,2044
20250212,120700,468628832,1983,1978,1983,1978,1403
20250212,120600,465853693,1983,1983,1983,1983,0
20250212,120500,465853693,1983,1983,1983,1978,97
20250212,120400,465661778,1980,1980,1980,1980,20
20250212,120300,465622178,1986,1986,1986,1986,0
20250212,120200,465622178,1986,1986,1986,1986,0
20250212,120100,465622178,1986,1985,1986,1985,2910
20250212,120000,459842922,1985,1986,1986,1979,258
20250212,115900,459332103,1983,1986,1986,1983,49
20250212,115800,459234906,1986,1986,1986,1984,92
20250212,115700,459052374,1984,1984,1984,1984,1005
20250212,115600,457058454,1984,1984,1984,1984,950
20250212,115500,455173654,1987,1985,1987,1984,288
20250212,115400,454602016,1987,1985,1987,1985,1011
20250212,115300,452595161,1987,1986,1987,1984,1801
20250212,115200,449021774,1988,1988,1988,1988,150
20250212,115100,448723574,1989,1989,1989,1989,1
20250212,115000,448721585,1988,1988,1988,1988,0
20250212,114900,448721585,1988,1988,1988,1988,0
20250212,114800,448721585,1988,1985,1989,1985,1013
20250212,114700,446707776,1989,1989,1989,1989,0
20250212,114600,446707776,1989,1989,1989,1985,313
20250212,114500,446085820,1990,1990,1990,1990,16
20250212,114400,446053980,1990,1989,1990,1989,101
20250212,114300,445853090,1990,1990,1990,1990,3
20250212,114200,445847120,1991,1991,1991,1991,89
20250212,114100,445669921,1991,1991,1991,1991,8
20250212,114000,445653993,1992,1991,1992,1991,106
20250212,113900,445442847,1991,1990,1992,1989,71
20250212,113800,445301559,1992,1985,1992,1985,8160
20250212,113700,429083705,1985,1984,1985,1984,15
20250212,113600,429053940,1980,1984,1984,1980,94
20250212,113500,428867744,1984,1984,1985,1984,304
20250212,113400,428264605,1984,1984,1984,1984,3
20250212,113300,428258653,1980,1985,1985,1980,191
20250212,113200,427880423,1985,1983,1985,1982,80
20250212,113100,427721850,1985,1984,1985,1984,11
20250212,113000,427700025,1985,1985,1985,1985,27
20250212,112900,427646430,1985,1985,1985,1985,7
20250212,112800,427632535,1985,1985,1985,1985,0
20250212,112700,427632535,1985,1985,1985,1985,120
20250212,112600,427394335,1985,1982,1985,1979,316
20250212,112500,426768085,1982,1985,1985,1982,21
20250212,112400,426726433,1986,1985,1986,1985,3502
20250212,112300,419774962,1986,1985,1986,1985,1201
20250212,112200,417390026,1985,1985,1985,1985,82
20250212,112100,417227256,1986,1986,1986,1986,0
20250212,112000,417227256,1986,1986,1986,1986,0
20250212,111900,417227256,1986,1984,1986,1984,3692
20250212,111800,409902326,1984,1982,1984,1982,1808
20250212,111700,406318061,1982,1981,1982,1981,805
20250212,111600,404723351,1981,1981,1981,1981,61
20250212,111500,404602510,1981,1977,1981,1977,43
20250212,111400,404517448,1977,1977,1977,1977,0
20250212,111300,404517448,1977,1976,1977,1976,752
20250212,111200,403031444,1977,1977,1977,1977,0
20250212,111100,403031444,1977,1977,1977,1977,4
20250212,111000,403023536,1976,1977,1977,1976,14
20250212,110900,402995860,1977,1977,1977,1977,202
20250212,110800,402596506,1977,1978,1978,1977,10
20250212,110700,402576728,1978,1980,1980,1978,10
20250212,110600,402556935,1980,1980,1980,1980,27
20250212,110500,402503475,1980,1982,1982,1980,69
20250212,110400,402366773,1983,1980,1983,1979,42
20250212,110300,402283567,1980,1979,1980,1979,94
20250212,110200,402097449,1971,1971,1971,1971,0
20250212,110100,402097449,1971,1977,1977,1971,4000
20250212,110000,394204615,1977,1979,1979,1977,210
20250212,105900,393789392,1981,1980,1981,1978,714
20250212,105800,392376876,1984,1984,1984,1984,0
20250212,105700,392376876,1984,1979,1984,1979,918
20250212,105600,390556644,1980,1980,1980,1980,0
20250212,105500,390556644,1980,1980,1980,1980,309
20250212,105400,389944824,1984,1980,1984,1980,158
20250212,105300,389631726,1981,1983,1983,1981,7
20250212,105200,389617855,1985,1986,1986,1983,72
20250212,105100,389474871,1986,1986,1986,1985,114
20250212,105000,389248567,1986,1983,1986,1983,531
20250212,104900,388194035,1983,1986,1986,1982,73
20250212,104800,388049116,1986,1986,1986,1981,2402
20250212,104700,383290544,1986,1987,1987,1986,13
20250212,104600,383264714,1987,1987,1987,1987,20
20250212,104500,383224974,1987,1989,1989,1987,30
20250212,104400,383165325,1989,1989,1989,1989,58
20250212,104300,383049963,1989,1989,1989,1989,800
20250212,104200,381458763,1989,1989,1989,1980,32
20250212,104100,381395250,1989,1981,1989,1981,1640
20250212,104000,378137962,1981,1981,1981,1980,283
20250212,103900,377577389,1989,1989,1989,1989,1
20250212,103800,377575400,1989,1989,1989,1989,0
20250212,103700,377575400,1989,1989,1989,1989,110
20250212,103600,377356610,1989,1989,1989,1989,7
20250212,103500,377342687,1989,1983,1989,1982,24
20250212,103400,377295009,1987,1984,1989,1984,14
20250212,103300,377267191,1989,1989,1989,1984,28
20250212,103200,377211559,1984,1989,1990,1984,515
20250212,103100,376189397,1990,1991,1991,1990,59
20250212,103000,376071932,1990,1990,1990,1990,631
20250212,102900,374816242,1990,1990,1990,1987,21
20250212,102800,374774471,1990,1986,1990,1986,133
20250212,102700,374510057,1988,1988,1988,1988,24
20250212,102600,374462345,1988,1991,1991,1986,1335
20250212,102500,371808944,1992,1990,1993,1988,1265
20250212,102400,369290578,1993,1993,1993,1988,659
20250212,102300,367979821,1993,1993,1993,1993,26
20250212,102200,367928003,1993,1993,1993,1985,399
20250212,102100,367135196,1993,1994,1994,1984,878
20250212,102000,365389864,1994,1988,1994,1988,868
20250212,101900,363664169,1988,1987,1988,1983,80
20250212,101800,363505407,1988,1983,1988,1983,1763
20250212,101700,360008335,1983,1980,1983,1971,1545
20250212,101600,356961105,1983,1983,1983,1983,250
20250212,101500,356465355,1982,1983,1983,1972,407
20250212,101400,355659175,1983,1975,1983,1970,10387
20250212,101300,335175173,1986,1979,1988,1974,5003
20250212,101200,325293904,1988,1985,1995,1980,2041
20250212,101100,321248925,1984,1990,1996,1984,3549
20250212,101000,314200552,1996,1991,1996,1989,874
20250212,100900,312460492,1997,1997,1997,1992,243
20250212,100800,311976421,1997,1998,1998,1997,82
20250212,100700,311812665,1998,1997,1998,1993,7969
20250212,100600,295924791,1998,1998,1999,1996,1739
20250212,100500,292450205,1998,2000,2000,1998,1506
20250212,100400,289439711,1999,1999,2000,1999,4295
20250212,100300,280851845,1999,2000,2000,1989,1071
20250212,100200,278715366,1988,2005,2010,1988,8198
20250212,100100,262316628,2005,1995,2010,1995,18921
20250212,100000,224460053,1984,1992,1997,1984,4569
20250212,095900,215352062,1993,1993,1993,1992,2900
20250212,095800,209575162,1992,1985,1992,1985,12389
20250212,095700,184945862,1985,1978,1985,1976,2998
20250212,095600,179004372,1983,1983,1983,1978,1001
20250212,095500,177020115,1982,1980,1984,1979,2886
20250212,095400,171306003,1984,1985,1985,1984,13
20250212,095300,171280210,1985,1985,1985,1985,700
20250212,095200,169890710,1986,1981,1986,1980,124
20250212,095100,169645174,1980,1982,1987,1980,1598
20250212,095000,166476417,1986,1986,1987,1983,558
20250212,094900,165368540,1987,1982,1987,1980,793
20250212,094800,163793188,1990,1990,1990,1990,0
20250212,094700,163793188,1990,1971,1990,1971,17998
20250212,094600,128138110,1970,1970,1973,1970,28
20250212,094500,128082935,1970,1970,1970,1970,7
20250212,094400,128069145,1970,1970,1970,1970,3
20250212,094300,128063235,1970,1971,1973,1970,514
20250212,094200,127049151,1973,1973,1973,1973,0
20250212,094100,127049151,1973,1971,1973,1971,912
20250212,094000,125250204,1971,1971,1971,1970,132
20250212,093900,124990034,1971,1968,1972,1965,3976
20250212,093800,117176712,1973,1973,1973,1973,0
20250212,093700,117176712,1973,1973,1973,1973,26
20250212,093600,117125414,1968,1968,1973,1968,3740
20250212,093500,109762876,1968,1966,1968,1966,366
20250212,093400,109042693,1967,1966,1967,1965,750
20250212,093300,107568701,1967,1967,1967,1967,501
20250212,093200,106583234,1966,1966,1966,1966,0
20250212,093100,106583234,1966,1966,1966,1964,1003
20250212,093000,104613336,1964,1963,1964,1963,350
20250212,092900,103926264,1964,1963,1964,1963,39
20250212,092800,103849706,1963,1963,1963,1963,11
20250212,092700,103828113,1963,1963,1963,1963,0
20250212,092600,103828113,1963,1964,1964,1962,3
20250212,092500,103822224,1963,1963,1963,1963,0
20250212,092400,103822224,1963,1964,1964,1963,2
20250212,092300,103818297,1963,1965,1965,1963,8
20250212,092200,103802585,1965,1955,1965,1955,124
20250212,092100,103559165,1954,1963,1963,1954,4868
20250212,092000,94035176,1966,1966,1966,1966,400
20250212,091900,93248776,1965,1965,1965,1965,200
20250212,091800,92855776,1965,1965,1965,1963,172
20250212,091700,92518034,1966,1966,1966,1966,19
20250212,091600,92480680,1966,1966,1966,1966,13
20250212,091500,92455122,1966,1966,1966,1966,121
20250212,091400,92217236,1967,1966,1968,1964,2814
20250212,091300,86683317,1965,1964,1966,1964,15
20250212,091200,86653853,1964,1964,1964,1964,415
20250212,091100,85838793,1964,1963,1964,1958,3664
20250212,091000,78650320,1963,1967,1968,1958,25588
20250212,090900,28433496,1968,1970,1971,1968,520
20250212,090800,27409128,1970,1968,1971,1968,164
20250212,090700,27086351,1971,1971,1971,1971,2
20250212,090600,27082409,1973,1967,1973,1967,24
20250212,090500,27035130,1973,1972,1973,1965,203
20250212,090400,26634820,1964,1964,1964,1964,200
20250212,090300,26242020,1972,1965,1974,1963,1066
20250212,090200,24149372,1978,1962,1978,1961,176
20250212,090100,23804119,1966,1970,1983,1964,5357
20250212,090000,13267833,1983,1984,1984,1971,3474