stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,191000,1173501989,1976,1976,1976,1976,21898
20250228,190900,1173501989,1976,1976,1976,1976,0
20250228,190800,1173501989,1976,1976,1976,1976,0
20250228,190700,1173501989,1976,1976,1976,1976,0
20250228,190600,1173501989,1976,1976,1976,1976,0
20250228,190500,1173501989,1976,1976,1976,1976,0
20250228,190400,1173501989,1976,1976,1976,1976,0
20250228,190300,1173501989,1976,1976,1976,1976,0
20250228,190200,1173501989,1976,1976,1976,1976,0
20250228,190100,1173501989,1976,1976,1976,1976,0
20250228,190000,1173501989,1976,1976,1976,1976,0
20250228,185900,1173501989,1976,1976,1976,1976,0
20250228,185800,1173501989,1976,1976,1976,1976,0
20250228,185700,1173501989,1976,1976,1976,1976,0
20250228,185600,1173501989,1976,1976,1976,1976,0
20250228,185500,1173501989,1976,1976,1976,1976,0
20250228,185400,1173501989,1976,1976,1976,1976,0
20250228,185300,1173501989,1976,1976,1976,1976,0
20250228,185200,1173501989,1976,1976,1976,1976,0
20250228,185100,1173501989,1976,1976,1976,1976,0
20250228,185000,1173501989,1976,1976,1976,1976,0
20250228,184900,1173501989,1976,1976,1976,1976,0
20250228,184800,1173501989,1976,1976,1976,1976,0
20250228,184700,1173501989,1976,1976,1976,1976,0
20250228,184600,1173501989,1976,1976,1976,1976,0
20250228,184500,1173501989,1976,1976,1976,1976,0
20250228,184400,1173501989,1976,1976,1976,1976,0
20250228,184300,1173501989,1976,1976,1976,1976,0
20250228,184200,1173501989,1976,1976,1976,1976,0
20250228,184100,1173501989,1976,1976,1976,1976,0
20250228,184000,1173501989,1976,1976,1976,1976,21898
20250228,183900,1173501989,1976,1976,1976,1976,0
20250228,183800,1173501989,1976,1976,1976,1976,0
20250228,183700,1173501989,1976,1976,1976,1976,0
20250228,183600,1173501989,1976,1976,1976,1976,0
20250228,183500,1173501989,1976,1976,1976,1976,0
20250228,183400,1173501989,1976,1976,1976,1976,0
20250228,183300,1173501989,1976,1976,1976,1976,0
20250228,183200,1173501989,1976,1976,1976,1976,0
20250228,183100,1173501989,1976,1976,1976,1976,0
20250228,183000,1173501989,1976,1976,1976,1976,0
20250228,182900,1173501989,1976,1976,1976,1976,0
20250228,182800,1173501989,1976,1976,1976,1976,0
20250228,182700,1173501989,1976,1976,1976,1976,0
20250228,182600,1173501989,1976,1976,1976,1976,0
20250228,182500,1173501989,1976,1976,1976,1976,0
20250228,182400,1173501989,1976,1976,1976,1976,0
20250228,182300,1173501989,1976,1976,1976,1976,0
20250228,182200,1173501989,1976,1976,1976,1976,0
20250228,182100,1173501989,1976,1976,1976,1976,0
20250228,182000,1173501989,1976,1976,1976,1976,0
20250228,181900,1173501989,1976,1976,1976,1976,0
20250228,181800,1173501989,1976,1976,1976,1976,0
20250228,181700,1173501989,1976,1976,1976,1976,0
20250228,181600,1173501989,1976,1976,1976,1976,0
20250228,181500,1173501989,1976,1976,1976,1976,0
20250228,181400,1173501989,1976,1976,1976,1976,0
20250228,181300,1173501989,1976,1976,1976,1976,0
20250228,181200,1173501989,1976,1976,1976,1976,0
20250228,181100,1173501989,1976,1976,1976,1976,0
20250228,181000,1173501989,1976,1976,1976,1976,21898
20250228,180900,1173501989,1976,1976,1976,1976,0
20250228,180800,1173501989,1976,1976,1976,1976,0
20250228,180700,1173501989,1976,1976,1976,1976,0
20250228,180600,1173501989,1976,1976,1976,1976,0
20250228,180500,1173501989,1976,1976,1976,1976,0
20250228,180400,1173501989,1976,1976,1976,1976,0
20250228,180300,1173501989,1976,1976,1976,1976,0
20250228,180200,1173501989,1976,1976,1976,1976,0
20250228,180100,1173501989,1976,1976,1976,1976,0
20250228,180000,1173501989,1976,1976,1976,1976,0
20250228,175900,1173501989,1976,1976,1976,1976,0
20250228,175800,1173501989,1976,1976,1976,1976,0
20250228,175700,1173501989,1976,1976,1976,1976,0
20250228,175600,1173501989,1976,1976,1976,1976,0
20250228,175500,1173501989,1976,1976,1976,1976,0
20250228,175400,1173501989,1976,1976,1976,1976,0
20250228,175300,1173501989,1976,1976,1976,1976,0
20250228,175200,1173501989,1976,1976,1976,1976,0
20250228,175100,1173501989,1976,1976,1976,1976,0
20250228,175000,1173501989,1976,1976,1976,1976,0
20250228,174900,1173501989,1976,1976,1976,1976,0
20250228,174800,1173501989,1976,1976,1976,1976,0
20250228,174700,1173501989,1976,1976,1976,1976,0
20250228,174600,1173501989,1976,1976,1976,1976,0
20250228,174500,1173501989,1976,1976,1976,1976,0
20250228,174400,1173501989,1976,1976,1976,1976,0
20250228,174300,1173501989,1976,1976,1976,1976,0
20250228,174200,1173501989,1976,1976,1976,1976,0
20250228,174100,1173501989,1976,1976,1976,1976,0
20250228,174000,1173501989,1976,1976,1976,1976,21898
20250228,173900,1173501989,1976,1976,1976,1976,0
20250228,173800,1173501989,1976,1976,1976,1976,0
20250228,173700,1173501989,1976,1976,1976,1976,0
20250228,173600,1173501989,1976,1976,1976,1976,0
20250228,173500,1173501989,1976,1976,1976,1976,0
20250228,173400,1173501989,1976,1976,1976,1976,0
20250228,173300,1173501989,1976,1976,1976,1976,0
20250228,173200,1173501989,1976,1976,1976,1976,0
20250228,173100,1173501989,1976,1976,1976,1976,0
20250228,173000,1173501989,1976,1976,1976,1976,0
20250228,172900,1173501989,1976,1976,1976,1976,0
20250228,172800,1173501989,1976,1976,1976,1976,0
20250228,172700,1173501989,1976,1976,1976,1976,0
20250228,172600,1173501989,1976,1976,1976,1976,0
20250228,172500,1173501989,1976,1976,1976,1976,0
20250228,172400,1173501989,1976,1976,1976,1976,0
20250228,172300,1173501989,1976,1976,1976,1976,0
20250228,172200,1173501989,1976,1976,1976,1976,0
20250228,172100,1173501989,1976,1976,1976,1976,0
20250228,172000,1173501989,1976,1976,1976,1976,0
20250228,171900,1173501989,1976,1976,1976,1976,0
20250228,171800,1173501989,1976,1976,1976,1976,0
20250228,171700,1173501989,1976,1976,1976,1976,0
20250228,171600,1173501989,1976,1976,1976,1976,0
20250228,171500,1173501989,1976,1976,1976,1976,0
20250228,171400,1173501989,1976,1976,1976,1976,0
20250228,171300,1173501989,1976,1976,1976,1976,0
20250228,171200,1173501989,1976,1976,1976,1976,0
20250228,171100,1173501989,1976,1976,1976,1976,0
20250228,171000,1173501989,1976,1976,1976,1976,21898
20250228,170900,1173501989,1976,1976,1976,1976,0
20250228,170800,1173501989,1976,1976,1976,1976,0
20250228,170700,1173501989,1976,1976,1976,1976,0
20250228,170600,1173501989,1976,1976,1976,1976,0
20250228,170500,1173501989,1976,1976,1976,1976,0
20250228,170400,1173501989,1976,1976,1976,1976,0
20250228,170300,1173501989,1976,1976,1976,1976,0
20250228,170200,1173501989,1976,1976,1976,1976,0
20250228,170100,1173501989,1976,1976,1976,1976,0
20250228,170000,1173501989,1976,1976,1976,1976,0
20250228,165900,1173501989,1976,1976,1976,1976,0
20250228,165800,1173501989,1976,1976,1976,1976,0
20250228,165700,1173501989,1976,1976,1976,1976,0
20250228,165600,1173501989,1976,1976,1976,1976,0
20250228,165500,1173501989,1976,1976,1976,1976,0
20250228,165400,1173501989,1976,1976,1976,1976,0
20250228,165300,1173501989,1976,1976,1976,1976,0
20250228,165200,1173501989,1976,1976,1976,1976,0
20250228,165100,1173501989,1976,1976,1976,1976,0
20250228,165000,1173501989,1976,1976,1976,1976,0
20250228,164900,1173501989,1976,1976,1976,1976,0
20250228,164800,1173501989,1976,1976,1976,1976,0
20250228,164700,1173501989,1976,1976,1976,1976,0
20250228,164600,1173501989,1976,1976,1976,1976,0
20250228,164500,1173501989,1976,1976,1976,1976,0
20250228,164400,1173501989,1976,1976,1976,1976,0
20250228,164300,1173501989,1976,1976,1976,1976,0
20250228,164200,1173501989,1976,1976,1976,1976,0
20250228,164100,1173501989,1976,1976,1976,1976,0
20250228,164000,1173501989,1976,1976,1976,1976,21898
20250228,163900,1173501989,1976,1976,1976,1976,0
20250228,163800,1173501989,1976,1976,1976,1976,0
20250228,163700,1173501989,1976,1976,1976,1976,0
20250228,163600,1173501989,1976,1976,1976,1976,0
20250228,163500,1173501989,1976,1976,1976,1976,0
20250228,163400,1173501989,1976,1976,1976,1976,0
20250228,163300,1173501989,1976,1976,1976,1976,0
20250228,163200,1173501989,1976,1976,1976,1976,0
20250228,163100,1173501989,1976,1976,1976,1976,0
20250228,163000,1173501989,1976,1976,1976,1976,0
20250228,162900,1173501989,1976,1976,1976,1976,0
20250228,162800,1173501989,1976,1976,1976,1976,0
20250228,162700,1173501989,1976,1976,1976,1976,0
20250228,162600,1173501989,1976,1976,1976,1976,0
20250228,162500,1173501989,1976,1976,1976,1976,0
20250228,162400,1173501989,1976,1976,1976,1976,0
20250228,162300,1173501989,1976,1976,1976,1976,0
20250228,162200,1173501989,1976,1976,1976,1976,0
20250228,162100,1173501989,1976,1976,1976,1976,0
20250228,162000,1173501989,1976,1976,1976,1976,0
20250228,161900,1173501989,1976,1976,1976,1976,0
20250228,161800,1173501989,1976,1976,1976,1976,0
20250228,161700,1173501989,1976,1976,1976,1976,0
20250228,161600,1173501989,1976,1976,1976,1976,0
20250228,161500,1173501989,1976,1976,1976,1976,0
20250228,161400,1173501989,1976,1976,1976,1976,0
20250228,161300,1173501989,1976,1976,1976,1976,0
20250228,161200,1173501989,1976,1976,1976,1976,0
20250228,161100,1173501989,1976,1976,1976,1976,0
20250228,161000,1173501989,1976,1976,1976,1976,21898
20250228,160900,1173501989,1976,1976,1976,1976,0
20250228,160800,1173501989,1976,1976,1976,1976,0
20250228,160700,1173501989,1976,1976,1976,1976,0
20250228,160600,1173501989,1976,1976,1976,1976,0
20250228,160500,1173501989,1976,1976,1976,1976,0
20250228,160400,1173501989,1976,1976,1976,1976,0
20250228,160300,1173501989,1976,1976,1976,1976,0
20250228,160200,1173501989,1976,1976,1976,1976,0
20250228,160100,1173501989,1976,1976,1976,1976,0
20250228,160000,1173501989,1976,1976,1976,1976,0
20250228,155900,1173501989,1976,1976,1976,1976,0
20250228,155800,1173501989,1976,1976,1976,1976,0
20250228,155700,1173501989,1976,1976,1976,1976,0
20250228,155600,1173501989,1976,1976,1976,1976,0
20250228,155500,1173501989,1976,1976,1976,1976,0
20250228,155400,1173501989,1976,1976,1976,1976,0
20250228,155300,1173501989,1976,1976,1976,1976,0
20250228,155200,1173501989,1976,1976,1976,1976,0
20250228,155100,1173501989,1976,1976,1976,1976,0
20250228,155000,1173501989,1976,1976,1976,1976,0
20250228,154900,1173501989,1976,1976,1976,1976,0
20250228,154800,1173501989,1976,1976,1976,1976,0
20250228,154700,1173501989,1976,1976,1976,1976,0
20250228,154600,1173501989,1976,1976,1976,1976,0
20250228,154500,1173501989,1976,1976,1976,1976,0
20250228,154400,1173501989,1976,1976,1976,1976,0
20250228,154300,1173501989,1976,1976,1976,1976,0
20250228,154200,1173501989,1976,1976,1976,1976,0
20250228,154100,1173501989,1976,1976,1976,1976,0
20250228,154000,1173501989,1976,1976,1976,1976,21898
20250228,153900,1173501989,1976,1976,1976,1976,0
20250228,153800,1173501989,1976,1976,1976,1976,0
20250228,153700,1173501989,1976,1976,1976,1976,0
20250228,153600,1173501989,1976,1976,1976,1976,0
20250228,153500,1173501989,1976,1976,1976,1976,0
20250228,153400,1173501989,1976,1976,1976,1976,0
20250228,153300,1173501989,1976,1976,1976,1976,0
20250228,153200,1173501989,1976,1976,1976,1976,0
20250228,153100,1173501989,1976,1976,1976,1976,0
20250228,153000,1173501989,1976,1976,1976,1976,21898
20250228,152900,1130231541,1975,1975,1975,1975,0
20250228,152800,1130231541,1975,1975,1975,1975,0
20250228,152700,1130231541,1975,1975,1975,1975,0
20250228,152600,1130231541,1975,1975,1975,1975,0
20250228,152500,1130231541,1975,1975,1975,1975,0
20250228,152400,1130231541,1975,1975,1975,1975,0
20250228,152300,1130231541,1975,1975,1975,1975,0
20250228,152200,1130231541,1975,1975,1975,1975,0
20250228,152100,1130231541,1975,1975,1975,1975,0
20250228,152000,1130231541,1975,1975,1975,1975,0
20250228,151900,1130231541,1975,1975,1976,1975,2320
20250228,151800,1125649512,1975,1977,1977,1975,3977
20250228,151700,1117791987,1975,1975,1975,1975,15
20250228,151600,1117762362,1975,1977,1977,1975,973
20250228,151500,1115840072,1977,1977,1978,1976,8947
20250228,151400,1098156953,1977,1978,1978,1977,525
20250228,151300,1097119026,1977,1977,1978,1977,336
20250228,151200,1096454752,1976,1977,1979,1976,1876
20250228,151100,1092746478,1977,1977,1977,1976,310
20250228,151000,1092133697,1977,1977,1977,1977,660
20250228,150900,1090828877,1977,1976,1977,1976,211
20250228,150800,1090411743,1980,1980,1980,1980,351
20250228,150700,1089716763,1980,1976,1980,1976,856
20250228,150600,1088024295,1977,1978,1978,1977,1010
20250228,150500,1086026520,1980,1980,1980,1980,5
20250228,150400,1086016620,1976,1976,1976,1976,404
20250228,150300,1085218316,1976,1976,1976,1975,152
20250228,150200,1084917983,1981,1975,1981,1975,3059
20250228,150100,1078873458,1975,1986,1986,1975,34420
20250228,150000,1010744563,1986,1986,1986,1981,2165
20250228,145900,1006455663,1986,1986,1986,1986,0
20250228,145800,1006455663,1986,1982,1986,1982,255
20250228,145700,1005950249,1986,1986,1986,1986,0
20250228,145600,1005950249,1986,1986,1986,1986,148
20250228,145500,1005656321,1986,1985,1986,1985,200
20250228,145400,1005259265,1981,1981,1981,1981,1
20250228,145300,1005257284,1985,1986,1986,1985,402
20250228,145200,1004458913,1987,1987,1987,1987,0
20250228,145100,1004458913,1987,1987,1987,1987,120
20250228,145000,1004220473,1987,1981,1987,1981,102
20250228,144900,1004017811,1981,1981,1981,1981,190
20250228,144800,1003641421,1987,1981,1987,1981,2
20250228,144700,1003637453,1987,1987,1987,1987,0
20250228,144600,1003637453,1987,1987,1987,1987,166
20250228,144500,1003307611,1987,1981,1987,1981,259
20250228,144400,1002794526,1981,1981,1981,1981,210
20250228,144300,1002378516,1980,1980,1980,1980,0
20250228,144200,1002378516,1980,1982,1982,1980,7000
20250228,144100,988513811,1981,1981,1981,1981,0
20250228,144000,988513811,1981,1983,1988,1981,350
20250228,143900,987819933,1983,1983,1983,1983,390
20250228,143800,987046563,1983,1983,1983,1983,3
20250228,143700,987040614,1981,1986,1986,1981,7583
20250228,143600,972012564,1986,1986,1986,1984,607
20250228,143500,970808172,1988,1988,1988,1988,100
20250228,143400,970609372,1988,1988,1988,1988,100
20250228,143300,970410572,1988,1988,1988,1988,10
20250228,143200,970390692,1983,1983,1983,1983,1300
20250228,143100,967812792,1983,1982,1983,1982,1100
20250228,143000,965631672,1983,1983,1983,1983,40
20250228,142900,965552352,1983,1984,1984,1983,4109
20250228,142800,957403905,1984,1984,1984,1984,0
20250228,142700,957403905,1984,1984,1984,1984,0
20250228,142600,957403905,1984,1984,1984,1984,0
20250228,142500,957403905,1984,1984,1984,1984,4
20250228,142400,957395969,1983,1983,1983,1983,0
20250228,142300,957395969,1983,1983,1983,1983,0
20250228,142200,957395969,1983,1985,1985,1983,6100
20250228,142100,945297200,1990,1990,1990,1990,1
20250228,142000,945295210,1984,1985,1985,1984,2700
20250228,141900,939936657,1986,1986,1986,1986,820
20250228,141800,938308137,1986,1986,1986,1986,0
20250228,141700,938308137,1986,1986,1986,1986,0
20250228,141600,938308137,1986,1986,1986,1986,0
20250228,141500,938308137,1986,1986,1986,1986,5
20250228,141400,938298207,1987,1987,1987,1987,3
20250228,141300,938292246,1987,1988,1988,1987,2
20250228,141200,938288271,1989,1989,1989,1989,1
20250228,141100,938286282,1985,1985,1985,1985,0
20250228,141000,938286282,1985,1985,1985,1985,0
20250228,140900,938286282,1985,1985,1985,1985,0
20250228,140800,938286282,1985,1986,1986,1985,1250
20250228,140700,935804616,1987,1988,1988,1987,289
20250228,140600,935230247,1989,1993,1993,1989,6178
20250228,140500,922924755,1995,1993,1995,1993,706
20250228,140400,921517695,1995,1995,1995,1995,1
20250228,140300,921515700,1993,1995,1995,1993,3584
20250228,140200,914370775,1995,1995,1995,1995,571
20250228,140100,913231630,1995,1995,1995,1995,0
20250228,140000,913231630,1995,1995,1995,1995,1
20250228,135900,913229635,1995,1995,1995,1995,0
20250228,135800,913229635,1995,1996,1998,1994,2268
20250228,135700,908705674,1998,1998,1998,1998,1
20250228,135600,908703676,1998,1998,1998,1998,11
20250228,135500,908681698,1998,1998,1998,1998,0
20250228,135400,908681698,1998,1996,1998,1996,2
20250228,135300,908677704,1998,1998,1998,1998,419
20250228,135200,907840542,1996,1998,1998,1996,1004
20250228,135100,905836538,1998,1998,1998,1997,29
20250228,135000,905778604,1998,1998,1998,1997,56
20250228,134900,905666770,1999,1997,1999,1997,2894
20250228,134800,899883370,1997,1997,1998,1997,569
20250228,134700,898747076,1998,1997,1998,1997,253
20250228,134600,898241583,1998,1998,1998,1998,5
20250228,134500,898231593,1998,1998,1998,1998,1
20250228,134400,898229595,1997,1997,1997,1997,446
20250228,134300,897338933,1997,1997,1997,1997,6
20250228,134200,897326951,1997,1997,1997,1997,650
20250228,134100,896028901,1997,1997,1997,1997,1
20250228,134000,896026904,1997,1997,1997,1997,0
20250228,133900,896026904,1997,1997,1997,1997,639
20250228,133800,894750821,1994,1994,1994,1994,35
20250228,133700,894681031,1995,1995,1997,1995,62
20250228,133600,894557339,1997,1997,1997,1994,596
20250228,133500,893368626,1997,1997,1997,1996,403
20250228,133400,892563836,1995,1996,1997,1995,94
20250228,133300,892376282,1996,1996,1997,1996,41
20250228,133200,892294425,1997,1997,1997,1996,212
20250228,133100,891871261,1997,1997,1997,1997,1
20250228,133000,891869264,1997,1996,1997,1996,467
20250228,132900,890936685,1996,1996,1996,1996,0
20250228,132800,890936685,1996,1997,1997,1996,63
20250228,132700,890810884,1998,1995,1998,1995,3482
20250228,132600,883864291,1995,1995,1995,1995,438
20250228,132500,882990481,1995,1993,1995,1993,220
20250228,132400,882552019,1993,1993,1993,1993,4
20250228,132300,882544047,1993,1993,1993,1993,400
20250228,132200,881746847,1993,1993,1993,1993,600
20250228,132100,880551047,1992,1992,1992,1992,905
20250228,132000,878748287,1992,1988,1992,1988,501
20250228,131900,877752295,1988,1985,1988,1985,4075
20250228,131800,869651915,1985,1985,1987,1985,1190
20250228,131700,867289443,1985,1986,1986,1985,409
20250228,131600,866477319,1985,1985,1985,1985,300
20250228,131500,865881819,1986,1987,1987,1986,1081
20250228,131400,863734893,1987,1987,1987,1987,350
20250228,131300,863039443,1987,1987,1987,1987,0
20250228,131200,863039443,1987,1987,1987,1987,261
20250228,131100,862520836,1987,1987,1987,1987,1
20250228,131000,862518849,1988,1988,1988,1988,1
20250228,130900,862516861,1987,1987,1987,1987,504
20250228,130800,861515413,1988,1988,1988,1988,1211
20250228,130700,859107945,1988,1988,1988,1988,1
20250228,130600,859105957,1986,1987,1988,1986,856
20250228,130500,857405573,1987,1988,1988,1987,101
20250228,130400,857204885,1988,1988,1988,1988,1
20250228,130300,857202897,1987,1988,1988,1987,478
20250228,130200,856252714,1988,1987,1988,1987,913
20250228,130100,854438473,1988,1988,1988,1988,861
20250228,130000,852726805,1988,1988,1988,1988,1662
20250228,125900,849422749,1988,1988,1988,1988,0
20250228,125800,849422749,1988,1988,1988,1988,16
20250228,125700,849390941,1988,1988,1988,1988,657
20250228,125600,848084825,1987,1986,1987,1986,1650
20250228,125500,844806285,1987,1987,1987,1987,200
20250228,125400,844408885,1981,1981,1981,1981,0
20250228,125300,844408885,1981,1988,1988,1981,1190
20250228,125200,842050165,1988,1988,1988,1988,0
20250228,125100,842050165,1988,1981,1988,1981,519
20250228,125000,841020480,1980,1980,1980,1980,1
20250228,124900,841018500,1981,1981,1981,1981,425
20250228,124800,840176575,1981,1980,1981,1980,1109
20250228,124700,837980544,1980,1979,1980,1978,6472
20250228,124600,825173484,1980,1978,1980,1978,878
20250228,124500,823436798,1978,1978,1978,1978,13
20250228,124400,823411084,1978,1979,1979,1977,4906
20250228,124300,813708412,1979,1979,1980,1978,2173
20250228,124200,809408077,1980,1979,1980,1979,520
20250228,124100,808378546,1980,1981,1982,1980,932
20250228,124000,806532965,1982,1980,1982,1980,530
20250228,123900,805482833,1980,1980,1980,1980,17
20250228,123800,805449173,1980,1980,1980,1979,685
20250228,123700,804093499,1980,1981,1981,1980,642
20250228,123600,802822289,1980,1981,1981,1980,158
20250228,123500,802509306,1980,1980,1980,1980,570
20250228,123400,801380706,1980,1980,1980,1980,0
20250228,123300,801380706,1980,1980,1980,1980,0
20250228,123200,801380706,1980,1980,1980,1980,5
20250228,123100,801370806,1980,1980,1980,1980,0
20250228,123000,801370806,1980,1977,1983,1976,2708
20250228,122900,796017774,1978,1984,1984,1978,809
20250228,122800,794417542,1985,1985,1985,1985,5
20250228,122700,794407617,1977,1976,1977,1976,4348
20250228,122600,785815796,1975,1976,1976,1975,550
20250228,122500,784729012,1976,1976,1976,1976,7138
20250228,122400,770624324,1987,1979,1987,1978,7337
20250228,122300,756109565,1978,1978,1978,1978,2300
20250228,122200,751560165,1979,1975,1980,1970,9428
20250228,122100,732949062,1976,1980,1980,1975,8730
20250228,122000,715680193,1980,1982,1982,1979,6053
20250228,121900,703694335,1983,1988,1988,1983,4841
20250228,121800,694075647,1990,1988,1990,1988,60
20250228,121700,693956267,1989,1991,1991,1989,61
20250228,121600,693834838,1994,1992,1994,1986,19015
20250228,121500,655998821,1991,1996,1996,1991,25034
20250228,121400,606130883,1995,1995,1995,1995,697
20250228,121300,604740368,1995,1995,1995,1995,0
20250228,121200,604740368,1995,1994,1996,1994,539
20250228,121100,603665068,1996,1995,1996,1995,99
20250228,121000,603467469,1994,1997,1997,1993,18849
20250228,120900,565855051,1997,2000,2000,1997,21046
20250228,120800,523795048,1999,2000,2000,1999,1690
20250228,120700,520415838,2000,2000,2000,2000,1118
20250228,120600,518179838,2000,2000,2000,2000,340
20250228,120500,517499838,2005,2005,2005,2005,0
20250228,120400,517499838,2005,2005,2005,2005,10
20250228,120300,517479788,2005,2005,2005,2005,1
20250228,120200,517477783,2005,2005,2005,2005,400
20250228,120100,516675783,2000,2000,2000,2000,603
20250228,120000,515469783,2000,2000,2000,2000,0
20250228,115900,515469783,2000,2000,2000,2000,1023
20250228,115800,513423783,2000,2000,2000,2000,0
20250228,115700,513423783,2000,2000,2000,2000,426
20250228,115600,512571783,2000,2000,2000,2000,106
20250228,115500,512359783,2000,2000,2000,2000,100
20250228,115400,512159783,2000,2000,2000,2000,100
20250228,115300,511959783,2000,2000,2000,2000,30
20250228,115200,511899783,2000,2000,2000,2000,50
20250228,115100,511799783,2005,2005,2005,2005,100
20250228,115000,511599283,2005,2000,2005,1999,151
20250228,114900,511297118,1999,2000,2000,1999,1685
20250228,114800,507928151,2000,2000,2000,2000,0
20250228,114700,507928151,2000,2000,2000,2000,1
20250228,114600,507926151,2000,2000,2000,2000,0
20250228,114500,507926151,2000,2000,2000,2000,0
20250228,114400,507926151,2000,2000,2000,2000,0
20250228,114300,507926151,2000,2000,2000,2000,100
20250228,114200,507726151,2005,2005,2005,2005,0
20250228,114100,507726151,2005,2005,2005,2005,0
20250228,114000,507726151,2005,2005,2005,2005,0
20250228,113900,507726151,2005,2005,2005,2005,1
20250228,113800,507724146,2005,2005,2005,2005,4
20250228,113700,507716126,2000,2000,2000,2000,500
20250228,113600,506716126,2000,2000,2000,2000,0
20250228,113500,506716126,2000,2000,2000,2000,1000
20250228,113400,504716126,2000,2000,2000,2000,2799
20250228,113300,499118126,2005,2005,2005,2005,0
20250228,113200,499118126,2005,2005,2005,2005,0
20250228,113100,499118126,2005,2005,2005,2005,99
20250228,113000,498919631,2000,2000,2000,2000,0
20250228,112900,498919631,2000,2000,2000,2000,4871
20250228,112800,489177631,2005,2005,2005,2005,1020
20250228,112700,487132531,2005,2005,2005,2005,149
20250228,112600,486833786,2005,2005,2005,2005,2339
20250228,112500,482144091,2005,2005,2005,2005,100
20250228,112400,481943591,2005,2005,2005,2005,2735
20250228,112300,476459916,2005,2005,2005,2005,1681
20250228,112200,473089511,2000,2000,2000,2000,0
20250228,112100,473089511,2000,2000,2000,2000,220
20250228,112000,472649511,2000,2000,2000,2000,700
20250228,111900,471249511,2000,2000,2000,2000,3193
20250228,111800,464863511,2005,2005,2005,2005,249
20250228,111700,464364266,2000,2000,2000,2000,100
20250228,111600,464164266,2005,2005,2005,2005,94
20250228,111500,463975796,2000,2005,2005,2000,749
20250228,111400,462476551,2005,2010,2010,2005,109
20250228,111300,462258001,2005,2005,2005,2005,188
20250228,111200,461881061,2000,2005,2005,2000,223
20250228,111100,461434461,2010,2010,2010,2010,79
20250228,111000,461275671,2010,2010,2010,2010,0
20250228,110900,461275671,2010,2010,2010,2010,0
20250228,110800,461275671,2010,2010,2010,2010,286
20250228,110700,460700811,2010,2010,2010,2010,1
20250228,110600,460698801,2010,2005,2010,2005,1150
20250228,110500,458393046,2010,2010,2010,2010,300
20250228,110400,457790046,2010,2005,2010,2000,8083
20250228,110300,441614536,2005,2005,2005,2005,200
20250228,110200,441213536,2005,2005,2005,2005,325
20250228,110100,440561911,2005,2005,2005,2005,75
20250228,110000,440411536,2005,2005,2005,2005,998
20250228,105900,438410546,2010,2010,2010,2010,0
20250228,105800,438410546,2010,2010,2010,2010,1
20250228,105700,438408536,2005,2005,2005,2005,1
20250228,105600,438406531,2015,2015,2015,2015,1
20250228,105500,438404516,2005,2005,2005,2005,0
20250228,105400,438404516,2005,2015,2015,2000,330
20250228,105300,437740591,2005,2010,2015,2005,2032
20250228,105200,433666271,2010,2010,2010,2010,0
20250228,105100,433666271,2010,2010,2010,2010,765
20250228,105000,432128621,2010,2015,2015,2010,2
20250228,104900,432124596,2010,2010,2010,2010,1
20250228,104800,432122586,2015,2010,2015,2010,3040
20250228,104700,426012181,2010,2010,2010,2010,135
20250228,104600,425740831,2010,2010,2010,2010,18
20250228,104500,425704651,2010,2010,2010,2010,0
20250228,104400,425704651,2010,2010,2010,2010,0
20250228,104300,425704651,2010,2005,2010,2005,514
20250228,104200,424673511,2010,2005,2010,2005,503
20250228,104100,423664981,2010,2010,2010,2010,67
20250228,104000,423530311,2005,2005,2010,2005,127
20250228,103900,423275161,2010,2000,2010,2000,623
20250228,103800,422029151,2010,2005,2010,2005,17
20250228,103700,421995061,2010,2010,2010,2010,50
20250228,103600,421894561,2000,2010,2010,2000,2003
20250228,103500,417888531,2010,2000,2010,2000,47
20250228,103400,417794521,2010,2010,2010,2010,67
20250228,103300,417659851,2010,2010,2010,2010,93
20250228,103200,417472921,2010,2010,2010,2010,1
20250228,103100,417470911,2010,2010,2010,2010,9
20250228,103000,417452821,2010,2010,2010,2010,111
20250228,102900,417229711,2010,2010,2010,2010,3
20250228,102800,417223681,2010,2010,2010,2010,161
20250228,102700,416900071,1999,2010,2010,1999,12216
20250228,102600,392466495,2015,2010,2015,2000,12295
20250228,102500,367852135,2010,2010,2010,2010,400
20250228,102400,367048135,2010,2010,2015,2010,2620
20250228,102300,361780890,2010,2010,2010,2010,1052
20250228,102200,359666370,2015,2015,2015,2015,0
20250228,102100,359666370,2015,2015,2015,2015,30
20250228,102000,359605920,2010,2010,2010,2010,479
20250228,101900,358643130,2015,2015,2015,2015,0
20250228,101800,358643130,2015,2010,2015,2005,951
20250228,101700,356731620,2010,2015,2015,2010,101
20250228,101600,356528605,2015,2015,2015,2015,1
20250228,101500,356526590,2015,2015,2015,2015,0
20250228,101400,356526590,2015,2015,2015,2015,3
20250228,101300,356520545,2010,2020,2020,2010,2
20250228,101200,356516515,2010,2010,2010,2010,10
20250228,101100,356496415,2010,2020,2020,2010,24
20250228,101000,356447945,2020,2020,2020,2010,1707
20250228,100900,353014805,2020,2020,2020,2020,1001
20250228,100800,350992785,2020,2015,2020,2015,999
20250228,100700,348979795,2015,2015,2015,2015,1000
20250228,100600,346964795,2010,2010,2010,2010,0
20250228,100500,346964795,2010,2010,2010,2010,0
20250228,100400,346964795,2010,2015,2015,2010,2
20250228,100300,346960770,2030,2015,2030,2015,6403
20250228,100200,334016820,2005,2015,2015,2005,1988
20250228,100100,330012810,2005,2015,2020,2005,930
20250228,100000,328139260,2015,2020,2020,2010,66
20250228,095900,328006200,2020,2025,2025,2020,635
20250228,095800,326723495,2020,2010,2020,2010,8010
20250228,095700,310559095,2000,2000,2000,2000,545
20250228,095600,309469095,2010,2010,2010,2005,1335
20250228,095500,306792410,2010,2015,2015,2010,30
20250228,095400,306732100,2015,2010,2015,1998,21713
20250228,095300,263287211,2005,2010,2010,2005,1496
20250228,095200,260282751,2010,2010,2015,2010,2951
20250228,095100,254346386,2010,2020,2020,1999,53246
20250228,095000,147544300,2025,2025,2025,2020,1858
20250228,094900,143786210,2025,2020,2025,2020,13
20250228,094800,143759910,2025,2025,2025,2025,1
20250228,094700,143757885,2025,2025,2025,2025,1511
20250228,094600,140698110,2025,2025,2025,2020,9
20250228,094500,140679890,2025,2025,2025,2025,1
20250228,094400,140677865,2020,2030,2030,2020,4126
20250228,094300,132342710,2025,2025,2025,2025,819
20250228,094200,130684235,2030,2020,2030,2020,106
20250228,094100,130470055,2030,2030,2030,2030,25
20250228,094000,130419305,2030,2020,2030,2020,14902
20250228,093900,100251010,2025,2025,2025,2025,986
20250228,093800,98254360,2025,2025,2025,2025,0
20250228,093700,98254360,2025,2025,2025,2025,1055
20250228,093600,96117985,2025,2025,2025,2025,1
20250228,093500,96115960,2020,2025,2025,2020,1105
20250228,093400,93883835,2025,2020,2025,2020,1301
20250228,093300,91253310,2020,2020,2020,2020,464
20250228,093200,90316030,2020,2020,2025,2020,422
20250228,093100,89463580,2025,2025,2025,2025,88
20250228,093000,89285380,2020,2020,2025,2020,2162
20250228,092900,84918120,2020,2025,2025,2020,1309
20250228,092800,82273880,2025,2020,2025,2020,1840
20250228,092700,78557075,2025,2025,2025,2025,3
20250228,092600,78551000,2025,2025,2025,2020,3537
20250228,092500,71398735,2025,2025,2025,2025,16
20250228,092400,71366335,2030,2030,2030,2025,321
20250228,092300,70715695,2030,2025,2030,2025,7
20250228,092200,70701500,2030,2025,2030,2025,315
20250228,092100,70062120,2030,2025,2030,2025,301
20250228,092000,69452590,2030,2030,2030,2030,19
20250228,091900,69414020,2030,2025,2030,2025,503
20250228,091800,68395440,2025,2025,2025,2025,1068
20250228,091700,66232740,2025,2025,2025,2020,488
20250228,091600,65246895,2020,2020,2020,2020,1434
20250228,091500,62350215,2020,2020,2020,2015,1234
20250228,091400,59859140,2020,2020,2020,2015,176
20250228,091300,59503670,2020,2020,2025,2015,976
20250228,091200,57532195,2020,2025,2025,2020,303
20250228,091100,56920130,2025,2025,2025,2020,478
20250228,091000,55953510,2025,2020,2025,2020,742
20250228,090900,54452445,2025,2025,2025,2025,21
20250228,090800,54409920,2020,2020,2025,2015,503
20250228,090700,53393865,2020,2020,2025,2015,207
20250228,090600,52975720,2020,2020,2020,2015,6974
20250228,090500,38920570,2015,2025,2030,2015,5820
20250228,090400,27149490,2025,2025,2025,2020,709
20250228,090300,25716075,2025,2035,2035,2025,1304
20250228,090200,23075115,2025,2030,2030,2025,350
20250228,090100,22365515,2045,2045,2045,2045,0
20250228,090000,22365515,2045,2045,2045,2025,9656