stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191000,828680168,1995,1995,1995,1995,601
20250214,190900,828680168,1995,1995,1995,1995,0
20250214,190800,828680168,1995,1995,1995,1995,0
20250214,190700,828680168,1995,1995,1995,1995,0
20250214,190600,828680168,1995,1995,1995,1995,0
20250214,190500,828680168,1995,1995,1995,1995,0
20250214,190400,828680168,1995,1995,1995,1995,0
20250214,190300,828680168,1995,1995,1995,1995,0
20250214,190200,828680168,1995,1995,1995,1995,0
20250214,190100,828680168,1995,1995,1995,1995,0
20250214,190000,828680168,1995,1995,1995,1995,0
20250214,185900,828680168,1995,1995,1995,1995,0
20250214,185800,828680168,1995,1995,1995,1995,0
20250214,185700,828680168,1995,1995,1995,1995,0
20250214,185600,828680168,1995,1995,1995,1995,0
20250214,185500,828680168,1995,1995,1995,1995,0
20250214,185400,828680168,1995,1995,1995,1995,0
20250214,185300,828680168,1995,1995,1995,1995,0
20250214,185200,828680168,1995,1995,1995,1995,0
20250214,185100,828680168,1995,1995,1995,1995,0
20250214,185000,828680168,1995,1995,1995,1995,0
20250214,184900,828680168,1995,1995,1995,1995,0
20250214,184800,828680168,1995,1995,1995,1995,0
20250214,184700,828680168,1995,1995,1995,1995,0
20250214,184600,828680168,1995,1995,1995,1995,0
20250214,184500,828680168,1995,1995,1995,1995,0
20250214,184400,828680168,1995,1995,1995,1995,0
20250214,184300,828680168,1995,1995,1995,1995,0
20250214,184200,828680168,1995,1995,1995,1995,0
20250214,184100,828680168,1995,1995,1995,1995,0
20250214,184000,828680168,1995,1995,1995,1995,601
20250214,183900,828680168,1995,1995,1995,1995,0
20250214,183800,828680168,1995,1995,1995,1995,0
20250214,183700,828680168,1995,1995,1995,1995,0
20250214,183600,828680168,1995,1995,1995,1995,0
20250214,183500,828680168,1995,1995,1995,1995,0
20250214,183400,828680168,1995,1995,1995,1995,0
20250214,183300,828680168,1995,1995,1995,1995,0
20250214,183200,828680168,1995,1995,1995,1995,0
20250214,183100,828680168,1995,1995,1995,1995,0
20250214,183000,828680168,1995,1995,1995,1995,0
20250214,182900,828680168,1995,1995,1995,1995,0
20250214,182800,828680168,1995,1995,1995,1995,0
20250214,182700,828680168,1995,1995,1995,1995,0
20250214,182600,828680168,1995,1995,1995,1995,0
20250214,182500,828680168,1995,1995,1995,1995,0
20250214,182400,828680168,1995,1995,1995,1995,0
20250214,182300,828680168,1995,1995,1995,1995,0
20250214,182200,828680168,1995,1995,1995,1995,0
20250214,182100,828680168,1995,1995,1995,1995,0
20250214,182000,828680168,1995,1995,1995,1995,0
20250214,181900,828680168,1995,1995,1995,1995,0
20250214,181800,828680168,1995,1995,1995,1995,0
20250214,181700,828680168,1995,1995,1995,1995,0
20250214,181600,828680168,1995,1995,1995,1995,0
20250214,181500,828680168,1995,1995,1995,1995,0
20250214,181400,828680168,1995,1995,1995,1995,0
20250214,181300,828680168,1995,1995,1995,1995,0
20250214,181200,828680168,1995,1995,1995,1995,0
20250214,181100,828680168,1995,1995,1995,1995,0
20250214,181000,828680168,1995,1995,1995,1995,601
20250214,180900,828680168,1995,1995,1995,1995,0
20250214,180800,828680168,1995,1995,1995,1995,0
20250214,180700,828680168,1995,1995,1995,1995,0
20250214,180600,828680168,1995,1995,1995,1995,0
20250214,180500,828680168,1995,1995,1995,1995,0
20250214,180400,828680168,1995,1995,1995,1995,0
20250214,180300,828680168,1995,1995,1995,1995,0
20250214,180200,828680168,1995,1995,1995,1995,0
20250214,180100,828680168,1995,1995,1995,1995,0
20250214,180000,828680168,1995,1995,1995,1995,0
20250214,175900,828680168,1995,1995,1995,1995,0
20250214,175800,828680168,1995,1995,1995,1995,0
20250214,175700,828680168,1995,1995,1995,1995,0
20250214,175600,828680168,1995,1995,1995,1995,0
20250214,175500,828680168,1995,1995,1995,1995,0
20250214,175400,828680168,1995,1995,1995,1995,0
20250214,175300,828680168,1995,1995,1995,1995,0
20250214,175200,828680168,1995,1995,1995,1995,0
20250214,175100,828680168,1995,1995,1995,1995,0
20250214,175000,828680168,1995,1995,1995,1995,0
20250214,174900,828680168,1995,1995,1995,1995,0
20250214,174800,828680168,1995,1995,1995,1995,0
20250214,174700,828680168,1995,1995,1995,1995,0
20250214,174600,828680168,1995,1995,1995,1995,0
20250214,174500,828680168,1995,1995,1995,1995,0
20250214,174400,828680168,1995,1995,1995,1995,0
20250214,174300,828680168,1995,1995,1995,1995,0
20250214,174200,828680168,1995,1995,1995,1995,0
20250214,174100,828680168,1995,1995,1995,1995,0
20250214,174000,828680168,1995,1995,1995,1995,601
20250214,173900,828680168,1995,1995,1995,1995,0
20250214,173800,828680168,1995,1995,1995,1995,0
20250214,173700,828680168,1995,1995,1995,1995,0
20250214,173600,828680168,1995,1995,1995,1995,0
20250214,173500,828680168,1995,1995,1995,1995,0
20250214,173400,828680168,1995,1995,1995,1995,0
20250214,173300,828680168,1995,1995,1995,1995,0
20250214,173200,828680168,1995,1995,1995,1995,0
20250214,173100,828680168,1995,1995,1995,1995,0
20250214,173000,828680168,1995,1995,1995,1995,0
20250214,172900,828680168,1995,1995,1995,1995,0
20250214,172800,828680168,1995,1995,1995,1995,0
20250214,172700,828680168,1995,1995,1995,1995,0
20250214,172600,828680168,1995,1995,1995,1995,0
20250214,172500,828680168,1995,1995,1995,1995,0
20250214,172400,828680168,1995,1995,1995,1995,0
20250214,172300,828680168,1995,1995,1995,1995,0
20250214,172200,828680168,1995,1995,1995,1995,0
20250214,172100,828680168,1995,1995,1995,1995,0
20250214,172000,828680168,1995,1995,1995,1995,0
20250214,171900,828680168,1995,1995,1995,1995,0
20250214,171800,828680168,1995,1995,1995,1995,0
20250214,171700,828680168,1995,1995,1995,1995,0
20250214,171600,828680168,1995,1995,1995,1995,0
20250214,171500,828680168,1995,1995,1995,1995,0
20250214,171400,828680168,1995,1995,1995,1995,0
20250214,171300,828680168,1995,1995,1995,1995,0
20250214,171200,828680168,1995,1995,1995,1995,0
20250214,171100,828680168,1995,1995,1995,1995,0
20250214,171000,828680168,1995,1995,1995,1995,601
20250214,170900,828680168,1995,1995,1995,1995,0
20250214,170800,828680168,1995,1995,1995,1995,0
20250214,170700,828680168,1995,1995,1995,1995,0
20250214,170600,828680168,1995,1995,1995,1995,0
20250214,170500,828680168,1995,1995,1995,1995,0
20250214,170400,828680168,1995,1995,1995,1995,0
20250214,170300,828680168,1995,1995,1995,1995,0
20250214,170200,828680168,1995,1995,1995,1995,0
20250214,170100,828680168,1995,1995,1995,1995,0
20250214,170000,828680168,1995,1995,1995,1995,0
20250214,165900,828680168,1995,1995,1995,1995,0
20250214,165800,828680168,1995,1995,1995,1995,0
20250214,165700,828680168,1995,1995,1995,1995,0
20250214,165600,828680168,1995,1995,1995,1995,0
20250214,165500,828680168,1995,1995,1995,1995,0
20250214,165400,828680168,1995,1995,1995,1995,0
20250214,165300,828680168,1995,1995,1995,1995,0
20250214,165200,828680168,1995,1995,1995,1995,0
20250214,165100,828680168,1995,1995,1995,1995,0
20250214,165000,828680168,1995,1995,1995,1995,0
20250214,164900,828680168,1995,1995,1995,1995,0
20250214,164800,828680168,1995,1995,1995,1995,0
20250214,164700,828680168,1995,1995,1995,1995,0
20250214,164600,828680168,1995,1995,1995,1995,0
20250214,164500,828680168,1995,1995,1995,1995,0
20250214,164400,828680168,1995,1995,1995,1995,0
20250214,164300,828680168,1995,1995,1995,1995,0
20250214,164200,828680168,1995,1995,1995,1995,0
20250214,164100,828680168,1995,1995,1995,1995,0
20250214,164000,828680168,1995,1995,1995,1995,601
20250214,163900,828680168,1995,1995,1995,1995,0
20250214,163800,828680168,1995,1995,1995,1995,0
20250214,163700,828680168,1995,1995,1995,1995,0
20250214,163600,828680168,1995,1995,1995,1995,0
20250214,163500,828680168,1995,1995,1995,1995,0
20250214,163400,828680168,1995,1995,1995,1995,0
20250214,163300,828680168,1995,1995,1995,1995,0
20250214,163200,828680168,1995,1995,1995,1995,0
20250214,163100,828680168,1995,1995,1995,1995,0
20250214,163000,828680168,1995,1995,1995,1995,0
20250214,162900,828680168,1995,1995,1995,1995,0
20250214,162800,828680168,1995,1995,1995,1995,0
20250214,162700,828680168,1995,1995,1995,1995,0
20250214,162600,828680168,1995,1995,1995,1995,0
20250214,162500,828680168,1995,1995,1995,1995,0
20250214,162400,828680168,1995,1995,1995,1995,0
20250214,162300,828680168,1995,1995,1995,1995,0
20250214,162200,828680168,1995,1995,1995,1995,0
20250214,162100,828680168,1995,1995,1995,1995,0
20250214,162000,828680168,1995,1995,1995,1995,0
20250214,161900,828680168,1995,1995,1995,1995,0
20250214,161800,828680168,1995,1995,1995,1995,0
20250214,161700,828680168,1995,1995,1995,1995,0
20250214,161600,828680168,1995,1995,1995,1995,0
20250214,161500,828680168,1995,1995,1995,1995,0
20250214,161400,828680168,1995,1995,1995,1995,0
20250214,161300,828680168,1995,1995,1995,1995,0
20250214,161200,828680168,1995,1995,1995,1995,0
20250214,161100,828680168,1995,1995,1995,1995,0
20250214,161000,828680168,1995,1995,1995,1995,601
20250214,160900,828680168,1995,1995,1995,1995,0
20250214,160800,828680168,1995,1995,1995,1995,0
20250214,160700,828680168,1995,1995,1995,1995,0
20250214,160600,828680168,1995,1995,1995,1995,0
20250214,160500,828680168,1995,1995,1995,1995,0
20250214,160400,828680168,1995,1995,1995,1995,0
20250214,160300,828680168,1995,1995,1995,1995,0
20250214,160200,828680168,1995,1995,1995,1995,0
20250214,160100,828680168,1995,1995,1995,1995,0
20250214,160000,828680168,1995,1995,1995,1995,0
20250214,155900,828680168,1995,1995,1995,1995,0
20250214,155800,828680168,1995,1995,1995,1995,0
20250214,155700,828680168,1995,1995,1995,1995,0
20250214,155600,828680168,1995,1995,1995,1995,0
20250214,155500,828680168,1995,1995,1995,1995,0
20250214,155400,828680168,1995,1995,1995,1995,0
20250214,155300,828680168,1995,1995,1995,1995,0
20250214,155200,828680168,1995,1995,1995,1995,0
20250214,155100,828680168,1995,1995,1995,1995,0
20250214,155000,828680168,1995,1995,1995,1995,0
20250214,154900,828680168,1995,1995,1995,1995,0
20250214,154800,828680168,1995,1995,1995,1995,0
20250214,154700,828680168,1995,1995,1995,1995,0
20250214,154600,828680168,1995,1995,1995,1995,0
20250214,154500,828680168,1995,1995,1995,1995,0
20250214,154400,828680168,1995,1995,1995,1995,0
20250214,154300,828680168,1995,1995,1995,1995,0
20250214,154200,828680168,1995,1995,1995,1995,0
20250214,154100,828680168,1995,1995,1995,1995,0
20250214,154000,828680168,1995,1995,1995,1995,601
20250214,153900,828680168,1995,1995,1995,1995,0
20250214,153800,828680168,1995,1995,1995,1995,0
20250214,153700,828680168,1995,1995,1995,1995,0
20250214,153600,828680168,1995,1995,1995,1995,0
20250214,153500,828680168,1995,1995,1995,1995,0
20250214,153400,828680168,1995,1995,1995,1995,0
20250214,153300,828680168,1995,1995,1995,1995,0
20250214,153200,828680168,1995,1995,1995,1995,0
20250214,153100,828680168,1995,1995,1995,1995,0
20250214,153000,828680168,1995,1995,1995,1995,601
20250214,152900,827481173,1991,1991,1991,1991,0
20250214,152800,827481173,1991,1991,1991,1991,0
20250214,152700,827481173,1991,1991,1991,1991,0
20250214,152600,827481173,1991,1991,1991,1991,0
20250214,152500,827481173,1991,1991,1991,1991,0
20250214,152400,827481173,1991,1991,1991,1991,0
20250214,152300,827481173,1991,1991,1991,1991,0
20250214,152200,827481173,1991,1991,1991,1991,0
20250214,152100,827481173,1991,1991,1991,1991,0
20250214,152000,827481173,1991,1991,1991,1991,0
20250214,151900,827481173,1991,1991,1992,1991,1567
20250214,151800,824359935,1992,1992,1992,1992,4
20250214,151700,824351967,1991,1992,1992,1991,1662
20250214,151600,821042125,1991,1991,1991,1991,359
20250214,151500,820327356,1991,1992,1992,1991,246
20250214,151400,819837568,1992,1991,1992,1991,765
20250214,151300,818314451,1992,1992,1992,1992,21
20250214,151200,818272619,1992,1992,1992,1992,10
20250214,151100,818252699,1993,1993,1993,1993,24
20250214,151000,818204867,1993,1993,1993,1993,0
20250214,150900,818204867,1993,1993,1993,1993,0
20250214,150800,818204867,1993,1993,1993,1993,303
20250214,150700,817600988,1994,1994,1994,1994,5
20250214,150600,817591018,1994,1994,1994,1994,805
20250214,150500,815985848,1994,1994,1994,1994,0
20250214,150400,815985848,1994,1994,1994,1994,22
20250214,150300,815941980,1998,1995,1998,1995,4
20250214,150200,815933994,1999,1999,1999,1999,0
20250214,150100,815933994,1999,1999,1999,1999,766
20250214,150000,814402760,1999,1999,1999,1999,0
20250214,145900,814402760,1999,1999,1999,1990,322
20250214,145800,813759096,1998,1990,1998,1990,1251
20250214,145700,811266270,1990,1991,1991,1989,9227
20250214,145600,792902674,1991,1992,1992,1991,559
20250214,145500,791789471,1992,1992,1992,1992,1776
20250214,145400,788251679,1992,1994,1994,1992,188
20250214,145300,787877181,1994,1994,1994,1994,0
20250214,145200,787877181,1994,1994,1994,1994,0
20250214,145100,787877181,1994,1994,1994,1994,0
20250214,145000,787877181,1994,1994,1994,1994,2313
20250214,144900,783265059,1996,1993,1996,1993,25
20250214,144800,783215196,1991,1991,1991,1991,299
20250214,144700,782619887,1990,1991,1991,1990,5525
20250214,144600,771621509,1992,1992,1992,1992,1
20250214,144500,771619517,1992,1992,1992,1992,501
20250214,144400,770621525,1992,1992,1992,1992,700
20250214,144300,769227125,1991,1992,1992,1991,2536
20250214,144200,764177948,1992,1992,1992,1992,2282
20250214,144100,759632204,1993,1993,1993,1993,704
20250214,144000,758229132,1996,1996,1996,1996,12
20250214,143900,758205180,1993,1993,1993,1993,300
20250214,143800,757607280,1993,1993,1993,1993,0
20250214,143700,757607280,1993,1993,1993,1993,46
20250214,143600,757515602,1993,1995,1995,1993,56
20250214,143500,757403988,1995,1995,1995,1995,0
20250214,143400,757403988,1995,1995,1995,1995,200
20250214,143300,757004988,1992,1993,1993,1992,420
20250214,143200,756168068,1993,1993,1993,1993,2000
20250214,143100,752182068,1993,1994,1994,1993,1500
20250214,143000,749191661,1994,1994,1994,1994,0
20250214,142900,749191661,1994,1994,1994,1994,0
20250214,142800,749191661,1994,1994,1994,1994,15
20250214,142700,749161751,1995,1996,1996,1995,54
20250214,142600,749053997,1995,1996,1996,1995,1167
20250214,142500,746724818,1996,1996,1996,1996,0
20250214,142400,746724818,1996,1996,1996,1996,1556
20250214,142300,743619042,1997,1997,1997,1997,2
20250214,142200,743615048,1997,1997,1997,1997,793
20250214,142100,742031427,1997,1997,1997,1997,0
20250214,142000,742031427,1997,1999,1999,1997,519
20250214,141900,740994719,1999,1999,1999,1999,123
20250214,141800,740748842,2000,2000,2000,2000,0
20250214,141700,740748842,2000,2000,2000,2000,1
20250214,141600,740746842,2000,2000,2000,2000,0
20250214,141500,740746842,2000,2000,2000,2000,1
20250214,141400,740744842,2000,2000,2000,2000,0
20250214,141300,740744842,2000,2000,2000,2000,1
20250214,141200,740742842,1998,1998,1998,1998,59
20250214,141100,740624960,1998,1998,1998,1998,941
20250214,141000,738744842,1998,1998,1998,1998,0
20250214,140900,738744842,1998,1998,1998,1998,2791
20250214,140800,733168424,1997,1997,1997,1997,0
20250214,140700,733168424,1997,1997,1997,1997,0
20250214,140600,733168424,1997,1999,1999,1997,525
20250214,140500,732119319,1999,2000,2000,1999,6
20250214,140400,732107324,1999,1999,1999,1999,46
20250214,140300,732015370,1999,1999,1999,1999,99
20250214,140200,731817469,1998,1998,1998,1998,1087
20250214,140100,729645643,1998,1998,1998,1998,0
20250214,140000,729645643,1998,1998,1998,1998,2
20250214,135900,729641647,1999,1999,1999,1999,0
20250214,135800,729641647,1999,1999,1999,1999,1510
20250214,135700,726623157,2000,2000,2000,2000,0
20250214,135600,726623157,2000,2000,2000,2000,5
20250214,135500,726613157,1999,1999,1999,1999,100
20250214,135400,726413257,1999,1999,1999,1999,121
20250214,135300,726171378,1999,1998,1999,1998,1430
20250214,135200,723312809,2000,1999,2000,1999,2001
20250214,135100,719310810,2000,2000,2000,2000,0
20250214,135000,719310810,2000,2000,2000,2000,0
20250214,134900,719310810,2000,2000,2000,2000,2
20250214,134800,719306810,2005,2005,2005,2005,0
20250214,134700,719306810,2005,2005,2005,2005,0
20250214,134600,719306810,2005,1999,2005,1999,507
20250214,134500,718293311,1998,1998,1998,1998,363
20250214,134400,717568037,1998,1998,1998,1998,25
20250214,134300,717518087,1998,1998,1998,1998,129
20250214,134200,717260345,1999,1999,1999,1999,100
20250214,134100,717060445,1999,1999,1999,1999,3
20250214,134000,717054448,1999,2000,2000,1999,702
20250214,133900,715650999,2000,2000,2000,2000,100
20250214,133800,715450999,2000,2000,2000,2000,1
20250214,133700,715448999,2000,2000,2000,2000,0
20250214,133600,715448999,2000,2000,2000,2000,0
20250214,133500,715448999,2000,2000,2000,2000,1
20250214,133400,715446999,1998,1998,1998,1998,0
20250214,133300,715446999,1998,1999,1999,1998,3115
20250214,133200,709222159,1999,1999,1999,1999,99
20250214,133100,709024258,1999,2000,2000,1999,1988
20250214,133000,705049046,1999,1999,1999,1999,0
20250214,132900,705049046,1999,2000,2000,1999,6764
20250214,132800,691521373,2000,2000,2000,2000,0
20250214,132700,691521373,2000,2000,2000,2000,303
20250214,132600,690915373,1999,1999,1999,1999,0
20250214,132500,690915373,1999,2000,2000,1999,900
20250214,132400,689116143,2000,2000,2000,2000,1506
20250214,132300,686104143,2000,2000,2000,2000,3210
20250214,132200,679684143,2005,2005,2005,2005,0
20250214,132100,679684143,2005,2005,2005,2005,1
20250214,132000,679682138,2005,2005,2005,2005,0
20250214,131900,679682138,2005,2005,2005,2005,0
20250214,131800,679682138,2005,2005,2005,2005,0
20250214,131700,679682138,2005,2005,2005,2005,0
20250214,131600,679682138,2005,2005,2005,2005,220
20250214,131500,679241038,2005,2005,2005,2005,0
20250214,131400,679241038,2005,2005,2005,2005,1
20250214,131300,679239033,2000,2000,2000,2000,0
20250214,131200,679239033,2000,2005,2005,2000,500
20250214,131100,678238713,2005,2005,2005,2005,91
20250214,131000,678056258,2010,2010,2010,2010,2
20250214,130900,678052238,2005,2005,2005,2005,0
20250214,130800,678052238,2005,2005,2005,2005,303
20250214,130700,677444723,2005,2005,2005,2005,0
20250214,130600,677444723,2005,2005,2005,2005,1791
20250214,130500,673853768,2000,2000,2000,2000,2005
20250214,130400,669843768,2000,2000,2000,2000,199
20250214,130300,669445768,2005,2000,2005,2000,929
20250214,130200,667584123,2000,2000,2000,2000,0
20250214,130100,667584123,2000,2000,2000,2000,517
20250214,130000,666550123,2005,2000,2005,2000,112
20250214,125900,666325813,2000,2000,2000,2000,100
20250214,125800,666125813,2000,2000,2000,2000,850
20250214,125700,664425813,2000,2000,2000,2000,3
20250214,125600,664419813,2010,2010,2010,2010,10
20250214,125500,664399713,2010,2010,2010,2010,0
20250214,125400,664399713,2010,2010,2010,2010,0
20250214,125300,664399713,2010,2010,2010,2010,0
20250214,125200,664399713,2010,2010,2010,2010,10
20250214,125100,664379613,2005,2005,2005,2005,0
20250214,125000,664379613,2005,2005,2005,2005,500
20250214,124900,663377113,2010,2010,2010,2010,0
20250214,124800,663377113,2010,2010,2010,2010,1
20250214,124700,663375103,2010,2005,2010,2005,73
20250214,124600,663228563,2010,2010,2010,2010,0
20250214,124500,663228563,2010,2010,2010,2010,0
20250214,124400,663228563,2010,2010,2010,2010,0
20250214,124300,663228563,2010,2010,2010,2010,10
20250214,124200,663208463,2015,2015,2015,2015,0
20250214,124100,663208463,2015,2015,2015,2015,500
20250214,124000,662200963,2015,2005,2015,2005,15459
20250214,123900,631102728,2000,2000,2000,2000,0
20250214,123800,631102728,2000,2000,2000,2000,1
20250214,123700,631100728,2000,2000,2000,2000,1180
20250214,123600,628740728,2005,2000,2005,2000,2
20250214,123500,628736723,2005,2000,2005,2000,501
20250214,123400,627734718,2000,2000,2000,2000,0
20250214,123300,627734718,2000,2000,2000,2000,501
20250214,123200,626732718,2005,2000,2005,2000,1181
20250214,123100,624370713,2000,2000,2000,2000,23
20250214,123000,624324713,2000,2000,2000,2000,0
20250214,122900,624324713,2000,2000,2000,2000,37
20250214,122800,624250713,2000,2000,2000,2000,2
20250214,122700,624246713,1999,2000,2000,1999,101
20250214,122600,624044813,1999,1999,1999,1999,0
20250214,122500,624044813,1999,1999,1999,1999,0
20250214,122400,624044813,1999,1999,1999,1999,0
20250214,122300,624044813,1999,2000,2000,1998,7407
20250214,122200,609238153,2005,2005,2005,2005,1450
20250214,122100,606330903,2005,2005,2005,2005,1500
20250214,122000,603323403,2005,2005,2005,2005,3128
20250214,121900,597051763,2005,2005,2005,2005,57
20250214,121800,596937478,2005,2005,2005,2005,30
20250214,121700,596877328,2000,2000,2000,2000,0
20250214,121600,596877328,2000,2000,2000,2000,50
20250214,121500,596777328,2005,2005,2005,2005,66
20250214,121400,596644998,2005,2000,2005,2000,540
20250214,121300,595564993,2000,2000,2000,2000,549
20250214,121200,594466993,2000,2000,2000,2000,1184
20250214,121100,592098993,2000,2000,2000,2000,0
20250214,121000,592098993,2000,2000,2000,2000,0
20250214,120900,592098993,2000,2000,2000,2000,2579
20250214,120800,586940993,2000,2000,2000,2000,428
20250214,120700,586084993,2000,2000,2000,2000,2
20250214,120600,586080993,2000,2000,2000,2000,100
20250214,120500,585880993,2000,2000,2000,2000,2874
20250214,120400,580132993,2000,2000,2000,2000,2687
20250214,120300,574758993,2005,2005,2005,2005,41
20250214,120200,574676788,2005,2005,2005,2005,51
20250214,120100,574574533,2000,2000,2005,2000,601
20250214,120000,573372528,2005,2005,2005,2005,0
20250214,115900,573372528,2005,2005,2005,2005,1
20250214,115800,573370523,2000,2005,2005,2000,201
20250214,115700,572968518,2005,1999,2005,1999,552
20250214,115600,571864801,2000,2005,2005,2000,827
20250214,115500,570208801,2000,1999,2000,1999,10437
20250214,115400,549335216,1999,1999,1999,1999,2
20250214,115300,549331218,1999,1999,1999,1999,500
20250214,115200,548331718,1998,1998,1998,1998,0
20250214,115100,548331718,1998,1998,1998,1998,500
20250214,115000,547332718,1998,1998,1998,1998,3
20250214,114900,547326724,1998,1998,1998,1998,51
20250214,114800,547224826,1998,1998,1998,1998,10
20250214,114700,547204846,1998,1998,1998,1998,4
20250214,114600,547196854,1998,1998,1998,1998,600
20250214,114500,545998054,1998,1998,1998,1998,0
20250214,114400,545998054,1998,1998,1998,1998,0
20250214,114300,545998054,1998,1998,1998,1998,0
20250214,114200,545998054,1998,1998,1998,1998,0
20250214,114100,545998054,1998,1998,1998,1998,0
20250214,114000,545998054,1998,1997,1998,1997,1767
20250214,113900,542469318,1997,1997,1997,1997,0
20250214,113800,542469318,1997,1995,1997,1995,5807
20250214,113700,530873720,1996,1994,1996,1994,1811
20250214,113600,527261408,1994,1994,1994,1994,49
20250214,113500,527163702,1990,1990,1990,1990,0
20250214,113400,527163702,1990,1990,1990,1990,0
20250214,113300,527163702,1990,1990,1990,1990,0
20250214,113200,527163702,1990,1990,1990,1990,5
20250214,113100,527153752,1990,1991,1991,1990,10004
20250214,113000,507245465,1991,1991,1991,1991,0
20250214,112900,507245465,1991,1991,1991,1991,0
20250214,112800,507245465,1991,1991,1991,1991,0
20250214,112700,507245465,1991,1995,1995,1991,1001
20250214,112600,505252445,1992,1992,1992,1992,0
20250214,112500,505252445,1992,1992,1992,1992,0
20250214,112400,505252445,1992,1992,1992,1992,0
20250214,112300,505252445,1992,1995,1995,1992,923
20250214,112200,503413759,1994,1994,1994,1994,0
20250214,112100,503413759,1994,1994,1994,1994,250
20250214,112000,502915259,1994,1991,1994,1991,1091
20250214,111900,500740146,1991,1991,1991,1991,0
20250214,111800,500740146,1991,1991,1991,1991,1
20250214,111700,500738155,1991,1991,1991,1991,1
20250214,111600,500736164,1991,1991,1991,1991,2301
20250214,111500,496154873,1991,1991,1991,1991,1000
20250214,111400,494163873,1990,1990,1990,1990,1942
20250214,111300,490299293,1991,1991,1991,1991,0
20250214,111200,490299293,1991,1990,1991,1990,1001
20250214,111100,488307302,1991,1991,1991,1991,0
20250214,111000,488307302,1991,1992,1992,1990,606
20250214,110900,487101253,1991,1991,1991,1991,550
20250214,110800,486006203,1991,1991,1991,1991,0
20250214,110700,486006203,1991,1991,1991,1991,0
20250214,110600,486006203,1991,1991,1991,1991,0
20250214,110500,486006203,1991,1992,1992,1991,500
20250214,110400,485010702,1994,1994,1994,1994,0
20250214,110300,485010702,1994,1993,1994,1993,302
20250214,110200,484408515,1994,1994,1994,1994,50
20250214,110100,484308815,1994,1992,1994,1992,200
20250214,110000,483910145,1991,1991,1991,1991,0
20250214,105900,483910145,1991,1991,1991,1991,8
20250214,105800,483894217,1991,1991,1991,1991,2
20250214,105700,483890235,1990,1990,1990,1990,50
20250214,105600,483790735,1990,1990,1990,1990,100
20250214,105500,483591735,1990,1990,1990,1990,112
20250214,105400,483368855,1990,1990,1990,1990,0
20250214,105300,483368855,1990,1990,1990,1990,0
20250214,105200,483368855,1990,1989,1990,1989,301
20250214,105100,482769870,1990,1990,1990,1990,0
20250214,105000,482769870,1990,1990,1990,1990,104
20250214,104900,482562910,1990,1990,1990,1990,13
20250214,104800,482537040,1990,1990,1990,1990,2
20250214,104700,482533060,1990,1990,1990,1990,10
20250214,104600,482513160,1994,1994,1994,1994,0
20250214,104500,482513160,1994,1994,1994,1994,0
20250214,104400,482513160,1994,1994,1994,1994,0
20250214,104300,482513160,1994,1994,1994,1994,0
20250214,104200,482513160,1994,1994,1994,1994,0
20250214,104100,482513160,1994,1994,1994,1994,0
20250214,104000,482513160,1994,1994,1994,1994,10
20250214,103900,482493220,1994,1994,1994,1994,21
20250214,103800,482451346,1989,1989,1989,1989,0
20250214,103700,482451346,1989,1989,1989,1989,504
20250214,103600,481448890,1988,1989,1989,1988,2695
20250214,103500,476088556,1989,1989,1989,1989,3
20250214,103400,476082589,1988,1988,1988,1988,800
20250214,103300,474492189,1988,1988,1988,1988,10
20250214,103200,474472309,1988,1988,1988,1988,12
20250214,103100,474448453,1988,1988,1988,1988,0
20250214,103000,474448453,1988,1988,1988,1988,0
20250214,102900,474448453,1988,1988,1988,1988,1
20250214,102800,474446465,1988,1989,1989,1988,5011
20250214,102700,464484596,1989,1988,1989,1988,27
20250214,102600,464430919,1988,1988,1988,1988,0
20250214,102500,464430919,1988,1987,1988,1987,51
20250214,102400,464329581,1986,1985,1986,1985,467
20250214,102300,463402486,1986,1987,1987,1986,20
20250214,102200,463362756,1985,1988,1988,1985,6199
20250214,102100,451055890,1987,1987,1987,1987,20
20250214,102000,451016150,1987,1986,1987,1986,2026
20250214,101900,446990538,1986,1986,1986,1986,550
20250214,101800,445898238,1986,1986,1986,1985,455
20250214,101700,444994618,1985,1987,1987,1985,1009
20250214,101600,442990744,1987,1987,1987,1987,31
20250214,101500,442929147,1985,1985,1985,1985,0
20250214,101400,442929147,1985,1986,1986,1985,200
20250214,101300,442532066,1985,1986,1987,1985,9877
20250214,101200,422925142,1986,1986,1986,1986,3060
20250214,101100,416847982,1985,1986,1986,1985,1014
20250214,101000,414835176,1986,1986,1986,1986,2332
20250214,100900,410203824,1987,1987,1987,1987,0
20250214,100800,410203824,1987,1987,1987,1987,83
20250214,100700,410038903,1987,1987,1987,1986,959
20250214,100600,408134170,1988,1988,1988,1988,0
20250214,100500,408134170,1988,1986,1988,1986,2007
20250214,100400,404148260,1987,1988,1988,1987,1505
20250214,100300,401157815,1988,1988,1988,1988,146
20250214,100200,400867567,1988,1988,1988,1988,0
20250214,100100,400867567,1988,1988,1988,1988,0
20250214,100000,400867567,1988,1988,1988,1988,101
20250214,095900,400666779,1989,1989,1989,1989,14
20250214,095800,400638933,1989,1989,1989,1989,2000
20250214,095700,396660933,1991,1991,1991,1991,0
20250214,095600,396660933,1991,1991,1991,1991,0
20250214,095500,396660933,1991,1994,1994,1991,3851
20250214,095400,388992755,1991,1991,1991,1991,0
20250214,095300,388992755,1991,1994,1994,1991,5000
20250214,095200,379031546,1996,1996,1996,1996,1087
20250214,095100,376861894,1996,1993,1996,1991,1573
20250214,095000,373730037,1991,1991,1992,1991,2291
20250214,094900,369168655,1991,1991,1991,1991,0
20250214,094800,369168655,1991,1991,1991,1991,8
20250214,094700,369152727,1989,1990,1991,1989,906
20250214,094600,367349261,1990,1990,1990,1990,3
20250214,094500,367343291,1990,1990,1990,1987,123
20250214,094400,367098576,1987,1987,1987,1987,4570
20250214,094300,358017986,1987,1988,1988,1987,3524
20250214,094200,351012798,1988,1986,1988,1985,2539
20250214,094100,345967301,1987,1987,1987,1987,1
20250214,094000,345965314,1984,1985,1985,1984,4000
20250214,093900,338029258,1985,1989,1989,1985,11177
20250214,093800,315834478,1989,1989,1989,1989,10000
20250214,093700,295944478,1989,1989,1989,1987,3130
20250214,093600,289725098,1988,1988,1989,1988,1868
20250214,093500,286011511,1988,1988,1988,1988,4310
20250214,093400,277443231,1989,1990,1990,1989,4263
20250214,093300,268964119,1989,1989,1990,1989,1152
20250214,093200,266672254,1989,1990,1990,1989,4718
20250214,093100,257285873,1990,1990,1991,1990,5135
20250214,093000,247067188,1990,1993,1993,1990,6015
20250214,092900,235093083,1993,1992,1993,1991,3059
20250214,092800,229001876,1992,1996,1996,1992,24708
20250214,092700,179734257,1994,1996,1996,1994,5585
20250214,092600,168595623,1998,1998,1998,1995,9881
20250214,092500,148880651,1998,1998,1998,1998,2253
20250214,092400,144379157,1995,1999,1999,1995,5553
20250214,092300,133297288,1998,2000,2000,1998,1347
20250214,092200,130605962,2000,2000,2000,2000,0
20250214,092100,130605962,2000,1999,2000,1999,1322
20250214,092000,127962284,1998,1996,1998,1996,1099
20250214,091900,125768482,1996,1998,1998,1996,201
20250214,091800,125367284,1995,1999,1999,1995,424
20250214,091700,124521400,1999,1996,1999,1996,1108
20250214,091600,122307558,1995,1996,1996,1995,2604
20250214,091500,117112528,1996,1997,1997,1996,7026
20250214,091400,103086532,1998,2000,2000,1998,424
20250214,091300,102239375,2000,2000,2000,2000,5
20250214,091200,102229375,2000,2000,2000,2000,8441
20250214,091100,85347375,2005,2000,2005,1997,5003
20250214,091000,75341376,1997,2000,2000,1997,4130
20250214,090900,67081403,1997,1999,1999,1997,3474
20250214,090800,60136879,1999,1997,1999,1994,7971
20250214,090700,44231159,1998,1998,1998,1996,3253
20250214,090600,37733439,2005,2005,2005,2005,0
20250214,090500,37733439,2005,2005,2005,2005,1
20250214,090400,37731434,2005,2005,2005,2005,0
20250214,090300,37731434,2005,2005,2005,2005,402
20250214,090200,36925424,1999,1995,1999,1995,1210
20250214,090100,34511434,1995,1995,1995,1995,427
20250214,090000,33659569,1998,2010,2010,1994,16829