stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,203600,1273922007,1980,1980,1980,1980,11676
20250214,203500,1273922007,1980,1980,1980,1980,0
20250214,203400,1273922007,1980,1980,1980,1980,0
20250214,203300,1273922007,1980,1980,1980,1980,0
20250214,203200,1273922007,1980,1980,1980,1980,0
20250214,203100,1273922007,1980,1980,1980,1980,0
20250214,203000,1273922007,1980,1980,1980,1980,0
20250214,202900,1273922007,1980,1980,1980,1980,0
20250214,202800,1273922007,1980,1980,1980,1980,0
20250214,202700,1273922007,1980,1980,1980,1980,0
20250214,202600,1273922007,1980,1980,1980,1980,0
20250214,202500,1273922007,1980,1980,1980,1980,0
20250214,202400,1273922007,1980,1980,1980,1980,0
20250214,202300,1273922007,1980,1980,1980,1980,0
20250214,202200,1273922007,1980,1980,1980,1980,0
20250214,202100,1273922007,1980,1980,1980,1980,0
20250214,202000,1273922007,1980,1980,1980,1980,0
20250214,201900,1273922007,1980,1980,1980,1980,0
20250214,201800,1273922007,1980,1980,1980,1980,0
20250214,201700,1273922007,1980,1980,1980,1980,0
20250214,201600,1273922007,1980,1980,1980,1980,0
20250214,201500,1273922007,1980,1980,1980,1980,0
20250214,201400,1273922007,1980,1980,1980,1980,0
20250214,201300,1273922007,1980,1980,1980,1980,0
20250214,201200,1273922007,1980,1980,1980,1980,0
20250214,201100,1273922007,1980,1980,1980,1980,0
20250214,201000,1273922007,1980,1980,1980,1980,0
20250214,200900,1273922007,1980,1980,1980,1980,0
20250214,200800,1273922007,1980,1980,1980,1980,0
20250214,200700,1273922007,1980,1980,1980,1980,0
20250214,200600,1273922007,1980,1980,1980,1980,11676
20250214,200500,1273922007,1980,1980,1980,1980,0
20250214,200400,1273922007,1980,1980,1980,1980,0
20250214,200300,1273922007,1980,1980,1980,1980,0
20250214,200200,1273922007,1980,1980,1980,1980,0
20250214,200100,1273922007,1980,1980,1980,1980,0
20250214,200000,1273922007,1980,1980,1980,1980,0
20250214,195900,1273922007,1980,1980,1980,1980,0
20250214,195800,1273922007,1980,1980,1980,1980,0
20250214,195700,1273922007,1980,1980,1980,1980,0
20250214,195600,1273922007,1980,1980,1980,1980,0
20250214,195500,1273922007,1980,1980,1980,1980,0
20250214,195400,1273922007,1980,1980,1980,1980,0
20250214,195300,1273922007,1980,1980,1980,1980,0
20250214,195200,1273922007,1980,1980,1980,1980,0
20250214,195100,1273922007,1980,1980,1980,1980,0
20250214,195000,1273922007,1980,1980,1980,1980,0
20250214,194900,1273922007,1980,1980,1980,1980,0
20250214,194800,1273922007,1980,1980,1980,1980,0
20250214,194700,1273922007,1980,1980,1980,1980,0
20250214,194600,1273922007,1980,1980,1980,1980,0
20250214,194500,1273922007,1980,1980,1980,1980,0
20250214,194400,1273922007,1980,1980,1980,1980,0
20250214,194300,1273922007,1980,1980,1980,1980,0
20250214,194200,1273922007,1980,1980,1980,1980,0
20250214,194100,1273922007,1980,1980,1980,1980,0
20250214,194000,1273922007,1980,1980,1980,1980,0
20250214,193900,1273922007,1980,1980,1980,1980,0
20250214,193800,1273922007,1980,1980,1980,1980,0
20250214,193700,1273922007,1980,1980,1980,1980,0
20250214,193600,1273922007,1980,1980,1980,1980,11676
20250214,193500,1273922007,1980,1980,1980,1980,0
20250214,193400,1273922007,1980,1980,1980,1980,0
20250214,193300,1273922007,1980,1980,1980,1980,0
20250214,193200,1273922007,1980,1980,1980,1980,0
20250214,193100,1273922007,1980,1980,1980,1980,0
20250214,193000,1273922007,1980,1980,1980,1980,0
20250214,192900,1273922007,1980,1980,1980,1980,0
20250214,192800,1273922007,1980,1980,1980,1980,0
20250214,192700,1273922007,1980,1980,1980,1980,0
20250214,192600,1273922007,1980,1980,1980,1980,0
20250214,192500,1273922007,1980,1980,1980,1980,0
20250214,192400,1273922007,1980,1980,1980,1980,0
20250214,192300,1273922007,1980,1980,1980,1980,0
20250214,192200,1273922007,1980,1980,1980,1980,0
20250214,192100,1273922007,1980,1980,1980,1980,0
20250214,192000,1273922007,1980,1980,1980,1980,0
20250214,191900,1273922007,1980,1980,1980,1980,0
20250214,191800,1273922007,1980,1980,1980,1980,0
20250214,191700,1273922007,1980,1980,1980,1980,0
20250214,191600,1273922007,1980,1980,1980,1980,0
20250214,191500,1273922007,1980,1980,1980,1980,0
20250214,191400,1273922007,1980,1980,1980,1980,0
20250214,191300,1273922007,1980,1980,1980,1980,0
20250214,191200,1273922007,1980,1980,1980,1980,0
20250214,191100,1273922007,1980,1980,1980,1980,0
20250214,191000,1273922007,1980,1980,1980,1980,0
20250214,190900,1273922007,1980,1980,1980,1980,0
20250214,190800,1273922007,1980,1980,1980,1980,0
20250214,190700,1273922007,1980,1980,1980,1980,0
20250214,190600,1273922007,1980,1980,1980,1980,11676
20250214,190500,1273922007,1980,1980,1980,1980,0
20250214,190400,1273922007,1980,1980,1980,1980,0
20250214,190300,1273922007,1980,1980,1980,1980,0
20250214,190200,1273922007,1980,1980,1980,1980,0
20250214,190100,1273922007,1980,1980,1980,1980,0
20250214,190000,1273922007,1980,1980,1980,1980,0
20250214,185900,1273922007,1980,1980,1980,1980,0
20250214,185800,1273922007,1980,1980,1980,1980,0
20250214,185700,1273922007,1980,1980,1980,1980,0
20250214,185600,1273922007,1980,1980,1980,1980,0
20250214,185500,1273922007,1980,1980,1980,1980,0
20250214,185400,1273922007,1980,1980,1980,1980,0
20250214,185300,1273922007,1980,1980,1980,1980,0
20250214,185200,1273922007,1980,1980,1980,1980,0
20250214,185100,1273922007,1980,1980,1980,1980,0
20250214,185000,1273922007,1980,1980,1980,1980,0
20250214,184900,1273922007,1980,1980,1980,1980,0
20250214,184800,1273922007,1980,1980,1980,1980,0
20250214,184700,1273922007,1980,1980,1980,1980,0
20250214,184600,1273922007,1980,1980,1980,1980,0
20250214,184500,1273922007,1980,1980,1980,1980,0
20250214,184400,1273922007,1980,1980,1980,1980,0
20250214,184300,1273922007,1980,1980,1980,1980,0
20250214,184200,1273922007,1980,1980,1980,1980,0
20250214,184100,1273922007,1980,1980,1980,1980,0
20250214,184000,1273922007,1980,1980,1980,1980,0
20250214,183900,1273922007,1980,1980,1980,1980,0
20250214,183800,1273922007,1980,1980,1980,1980,0
20250214,183700,1273922007,1980,1980,1980,1980,0
20250214,183600,1273922007,1980,1980,1980,1980,11676
20250214,183500,1273922007,1980,1980,1980,1980,0
20250214,183400,1273922007,1980,1980,1980,1980,0
20250214,183300,1273922007,1980,1980,1980,1980,0
20250214,183200,1273922007,1980,1980,1980,1980,0
20250214,183100,1273922007,1980,1980,1980,1980,0
20250214,183000,1273922007,1980,1980,1980,1980,0
20250214,182900,1273922007,1980,1980,1980,1980,0
20250214,182800,1273922007,1980,1980,1980,1980,0
20250214,182700,1273922007,1980,1980,1980,1980,0
20250214,182600,1273922007,1980,1980,1980,1980,0
20250214,182500,1273922007,1980,1980,1980,1980,0
20250214,182400,1273922007,1980,1980,1980,1980,0
20250214,182300,1273922007,1980,1980,1980,1980,0
20250214,182200,1273922007,1980,1980,1980,1980,0
20250214,182100,1273922007,1980,1980,1980,1980,0
20250214,182000,1273922007,1980,1980,1980,1980,0
20250214,181900,1273922007,1980,1980,1980,1980,0
20250214,181800,1273922007,1980,1980,1980,1980,0
20250214,181700,1273922007,1980,1980,1980,1980,0
20250214,181600,1273922007,1980,1980,1980,1980,0
20250214,181500,1273922007,1980,1980,1980,1980,0
20250214,181400,1273922007,1980,1980,1980,1980,0
20250214,181300,1273922007,1980,1980,1980,1980,0
20250214,181200,1273922007,1980,1980,1980,1980,0
20250214,181100,1273922007,1980,1980,1980,1980,0
20250214,181000,1273922007,1980,1980,1980,1980,0
20250214,180900,1273922007,1980,1980,1980,1980,0
20250214,180800,1273922007,1980,1980,1980,1980,0
20250214,180700,1273922007,1980,1980,1980,1980,0
20250214,180600,1273922007,1980,1980,1980,1980,11676
20250214,180500,1273922007,1980,1980,1980,1980,0
20250214,180400,1273922007,1980,1980,1980,1980,0
20250214,180300,1273922007,1980,1980,1980,1980,0
20250214,180200,1273922007,1980,1980,1980,1980,0
20250214,180100,1273922007,1980,1980,1980,1980,0
20250214,180000,1273922007,1980,1980,1980,1980,0
20250214,175900,1273922007,1980,1980,1980,1980,0
20250214,175800,1273922007,1980,1980,1980,1980,0
20250214,175700,1273922007,1980,1980,1980,1980,0
20250214,175600,1273922007,1980,1980,1980,1980,0
20250214,175500,1273922007,1980,1980,1980,1980,0
20250214,175400,1273922007,1980,1980,1980,1980,0
20250214,175300,1273922007,1980,1980,1980,1980,0
20250214,175200,1273922007,1980,1980,1980,1980,0
20250214,175100,1273922007,1980,1980,1980,1980,0
20250214,175000,1273922007,1980,1980,1980,1980,0
20250214,174900,1273922007,1980,1980,1980,1980,0
20250214,174800,1273922007,1980,1980,1980,1980,0
20250214,174700,1273922007,1980,1980,1980,1980,0
20250214,174600,1273922007,1980,1980,1980,1980,0
20250214,174500,1273922007,1980,1980,1980,1980,0
20250214,174400,1273922007,1980,1980,1980,1980,0
20250214,174300,1273922007,1980,1980,1980,1980,0
20250214,174200,1273922007,1980,1980,1980,1980,0
20250214,174100,1273922007,1980,1980,1980,1980,0
20250214,174000,1273922007,1980,1980,1980,1980,0
20250214,173900,1273922007,1980,1980,1980,1980,0
20250214,173800,1273922007,1980,1980,1980,1980,0
20250214,173700,1273922007,1980,1980,1980,1980,0
20250214,173600,1273922007,1980,1980,1980,1980,11676
20250214,173500,1273922007,1980,1980,1980,1980,0
20250214,173400,1273922007,1980,1980,1980,1980,0
20250214,173300,1273922007,1980,1980,1980,1980,0
20250214,173200,1273922007,1980,1980,1980,1980,0
20250214,173100,1273922007,1980,1980,1980,1980,0
20250214,173000,1273922007,1980,1980,1980,1980,0
20250214,172900,1273922007,1980,1980,1980,1980,0
20250214,172800,1273922007,1980,1980,1980,1980,0
20250214,172700,1273922007,1980,1980,1980,1980,0
20250214,172600,1273922007,1980,1980,1980,1980,0
20250214,172500,1273922007,1980,1980,1980,1980,0
20250214,172400,1273922007,1980,1980,1980,1980,0
20250214,172300,1273922007,1980,1980,1980,1980,0
20250214,172200,1273922007,1980,1980,1980,1980,0
20250214,172100,1273922007,1980,1980,1980,1980,0
20250214,172000,1273922007,1980,1980,1980,1980,0
20250214,171900,1273922007,1980,1980,1980,1980,0
20250214,171800,1273922007,1980,1980,1980,1980,0
20250214,171700,1273922007,1980,1980,1980,1980,0
20250214,171600,1273922007,1980,1980,1980,1980,0
20250214,171500,1273922007,1980,1980,1980,1980,0
20250214,171400,1273922007,1980,1980,1980,1980,0
20250214,171300,1273922007,1980,1980,1980,1980,0
20250214,171200,1273922007,1980,1980,1980,1980,0
20250214,171100,1273922007,1980,1980,1980,1980,0
20250214,171000,1273922007,1980,1980,1980,1980,0
20250214,170900,1273922007,1980,1980,1980,1980,0
20250214,170800,1273922007,1980,1980,1980,1980,0
20250214,170700,1273922007,1980,1980,1980,1980,0
20250214,170600,1273922007,1980,1980,1980,1980,11676
20250214,170500,1273922007,1980,1980,1980,1980,0
20250214,170400,1273922007,1980,1980,1980,1980,0
20250214,170300,1273922007,1980,1980,1980,1980,0
20250214,170200,1273922007,1980,1980,1980,1980,0
20250214,170100,1273922007,1980,1980,1980,1980,0
20250214,170000,1273922007,1980,1980,1980,1980,0
20250214,165900,1273922007,1980,1980,1980,1980,0
20250214,165800,1273922007,1980,1980,1980,1980,0
20250214,165700,1273922007,1980,1980,1980,1980,0
20250214,165600,1273922007,1980,1980,1980,1980,0
20250214,165500,1273922007,1980,1980,1980,1980,0
20250214,165400,1273922007,1980,1980,1980,1980,0
20250214,165300,1273922007,1980,1980,1980,1980,0
20250214,165200,1273922007,1980,1980,1980,1980,0
20250214,165100,1273922007,1980,1980,1980,1980,0
20250214,165000,1273922007,1980,1980,1980,1980,0
20250214,164900,1273922007,1980,1980,1980,1980,0
20250214,164800,1273922007,1980,1980,1980,1980,0
20250214,164700,1273922007,1980,1980,1980,1980,0
20250214,164600,1273922007,1980,1980,1980,1980,0
20250214,164500,1273922007,1980,1980,1980,1980,0
20250214,164400,1273922007,1980,1980,1980,1980,0
20250214,164300,1273922007,1980,1980,1980,1980,0
20250214,164200,1273922007,1980,1980,1980,1980,0
20250214,164100,1273922007,1980,1980,1980,1980,0
20250214,164000,1273922007,1980,1980,1980,1980,0
20250214,163900,1273922007,1980,1980,1980,1980,0
20250214,163800,1273922007,1980,1980,1980,1980,0
20250214,163700,1273922007,1980,1980,1980,1980,0
20250214,163600,1273922007,1980,1980,1980,1980,11676
20250214,163500,1273922007,1980,1980,1980,1980,0
20250214,163400,1273922007,1980,1980,1980,1980,0
20250214,163300,1273922007,1980,1980,1980,1980,0
20250214,163200,1273922007,1980,1980,1980,1980,0
20250214,163100,1273922007,1980,1980,1980,1980,0
20250214,163000,1273922007,1980,1980,1980,1980,0
20250214,162900,1273922007,1980,1980,1980,1980,0
20250214,162800,1273922007,1980,1980,1980,1980,0
20250214,162700,1273922007,1980,1980,1980,1980,0
20250214,162600,1273922007,1980,1980,1980,1980,0
20250214,162500,1273922007,1980,1980,1980,1980,0
20250214,162400,1273922007,1980,1980,1980,1980,0
20250214,162300,1273922007,1980,1980,1980,1980,0
20250214,162200,1273922007,1980,1980,1980,1980,0
20250214,162100,1273922007,1980,1980,1980,1980,0
20250214,162000,1273922007,1980,1980,1980,1980,0
20250214,161900,1273922007,1980,1980,1980,1980,0
20250214,161800,1273922007,1980,1980,1980,1980,0
20250214,161700,1273922007,1980,1980,1980,1980,0
20250214,161600,1273922007,1980,1980,1980,1980,0
20250214,161500,1273922007,1980,1980,1980,1980,0
20250214,161400,1273922007,1980,1980,1980,1980,0
20250214,161300,1273922007,1980,1980,1980,1980,0
20250214,161200,1273922007,1980,1980,1980,1980,0
20250214,161100,1273922007,1980,1980,1980,1980,0
20250214,161000,1273922007,1980,1980,1980,1980,0
20250214,160900,1273922007,1980,1980,1980,1980,0
20250214,160800,1273922007,1980,1980,1980,1980,0
20250214,160700,1273922007,1980,1980,1980,1980,0
20250214,160600,1273922007,1980,1980,1980,1980,11676
20250214,160500,1273922007,1980,1980,1980,1980,0
20250214,160400,1273922007,1980,1980,1980,1980,0
20250214,160300,1273922007,1980,1980,1980,1980,0
20250214,160200,1273922007,1980,1980,1980,1980,0
20250214,160100,1273922007,1980,1980,1980,1980,0
20250214,160000,1273922007,1980,1980,1980,1980,0
20250214,155900,1273922007,1980,1980,1980,1980,0
20250214,155800,1273922007,1980,1980,1980,1980,0
20250214,155700,1273922007,1980,1980,1980,1980,0
20250214,155600,1273922007,1980,1980,1980,1980,0
20250214,155500,1273922007,1980,1980,1980,1980,0
20250214,155400,1273922007,1980,1980,1980,1980,0
20250214,155300,1273922007,1980,1980,1980,1980,0
20250214,155200,1273922007,1980,1980,1980,1980,0
20250214,155100,1273922007,1980,1980,1980,1980,0
20250214,155000,1273922007,1980,1980,1980,1980,0
20250214,154900,1273922007,1980,1980,1980,1980,0
20250214,154800,1273922007,1980,1980,1980,1980,0
20250214,154700,1273922007,1980,1980,1980,1980,0
20250214,154600,1273922007,1980,1980,1980,1980,0
20250214,154500,1273922007,1980,1980,1980,1980,0
20250214,154400,1273922007,1980,1980,1980,1980,0
20250214,154300,1273922007,1980,1980,1980,1980,0
20250214,154200,1273922007,1980,1980,1980,1980,0
20250214,154100,1273922007,1980,1980,1980,1980,0
20250214,154000,1273922007,1980,1980,1980,1980,0
20250214,153900,1273922007,1980,1980,1980,1980,0
20250214,153800,1273922007,1980,1980,1980,1980,0
20250214,153700,1273922007,1980,1980,1980,1980,0
20250214,153600,1273922007,1980,1980,1980,1980,11676
20250214,153500,1273922007,1980,1980,1980,1980,0
20250214,153400,1273922007,1980,1980,1980,1980,0
20250214,153300,1273922007,1980,1980,1980,1980,0
20250214,153200,1273922007,1980,1980,1980,1980,0
20250214,153100,1273922007,1980,1980,1980,1980,0
20250214,153000,1273922007,1980,1980,1980,1980,11676
20250214,152900,1250803527,1969,1969,1969,1969,0
20250214,152800,1250803527,1969,1969,1969,1969,0
20250214,152700,1250803527,1969,1969,1969,1969,0
20250214,152600,1250803527,1969,1969,1969,1969,0
20250214,152500,1250803527,1969,1969,1969,1969,0
20250214,152400,1250803527,1969,1969,1969,1969,0
20250214,152300,1250803527,1969,1969,1969,1969,0
20250214,152200,1250803527,1969,1969,1969,1969,0
20250214,152100,1250803527,1969,1969,1969,1969,0
20250214,152000,1250803527,1969,1969,1969,1969,0
20250214,151900,1250803527,1969,1975,1975,1969,1538
20250214,151800,1247774168,1969,1976,1976,1969,2042
20250214,151700,1243747060,1976,1976,1976,1976,87
20250214,151600,1243575148,1976,1976,1976,1976,0
20250214,151500,1243575148,1976,1978,1978,1970,686
20250214,151400,1242222228,1978,1976,1978,1976,76
20250214,151300,1242071908,1976,1976,1976,1976,3000
20250214,151200,1236143908,1973,1976,1976,1973,782
20250214,151100,1234599363,1973,1976,1976,1973,1601
20250214,151000,1231440587,1973,1975,1976,1973,1350
20250214,150900,1228775557,1975,1975,1975,1975,52
20250214,150800,1228672857,1974,1973,1975,1973,469
20250214,150700,1227747051,1974,1974,1974,1974,402
20250214,150600,1226953503,1976,1975,1976,1974,495
20250214,150500,1225976352,1976,1975,1976,1974,12287
20250214,150400,1201709536,1975,1976,1976,1975,157
20250214,150300,1201399381,1976,1979,1979,1976,7
20250214,150200,1201385541,1979,1979,1979,1977,302
20250214,150100,1200787885,1979,1979,1979,1979,5
20250214,150000,1200777990,1979,1973,1980,1973,394
20250214,145900,1200000589,1973,1975,1975,1973,3466
20250214,145800,1193159006,1980,1980,1980,1980,26
20250214,145700,1193107526,1980,1978,1980,1978,1252
20250214,145600,1190631030,1978,1978,1978,1978,348
20250214,145500,1189942686,1978,1974,1978,1974,3120
20250214,145400,1183771762,1978,1978,1978,1973,122
20250214,145300,1183531046,1978,1978,1978,1978,1001
20250214,145200,1181551068,1973,1973,1973,1973,2600
20250214,145100,1176421268,1974,1975,1975,1974,1208
20250214,145000,1174036515,1975,1977,1977,1975,429
20250214,144900,1173188450,1978,1981,1981,1978,981
20250214,144800,1171247467,1981,1981,1981,1981,1
20250214,144700,1171245486,1982,1982,1982,1978,23
20250214,144600,1171199924,1983,1983,1983,1983,164
20250214,144500,1170874712,1983,1983,1983,1978,571
20250214,144400,1169744469,1982,1980,1982,1980,3209
20250214,144300,1163390605,1980,1976,1980,1976,11
20250214,144200,1163368862,1976,1976,1976,1976,904
20250214,144100,1161582558,1980,1979,1980,1979,5000
20250214,144000,1151683259,1978,1978,1978,1978,10
20250214,143900,1151663479,1979,1979,1979,1979,6
20250214,143800,1151651605,1979,1980,1980,1979,1004
20250214,143700,1149663688,1980,1972,1980,1972,3260
20250214,143600,1143224156,1972,1972,1972,1970,5489
20250214,143500,1132410314,1972,1973,1973,1972,22
20250214,143400,1132366910,1973,1973,1973,1973,1
20250214,143300,1132364937,1974,1969,1974,1968,4786
20250214,143200,1122945083,1969,1969,1969,1969,1000
20250214,143100,1120976083,1969,1968,1969,1968,2287
20250214,143000,1116474379,1968,1968,1968,1967,122
20250214,142900,1116234284,1966,1968,1968,1966,1172
20250214,142800,1113929844,1968,1970,1970,1968,6873
20250214,142700,1100390731,1970,1970,1970,1970,100
20250214,142600,1100193731,1971,1972,1972,1971,692
20250214,142500,1098829289,1972,1972,1972,1972,154
20250214,142400,1098525601,1972,1973,1973,1972,11
20250214,142300,1098503899,1973,1973,1973,1973,0
20250214,142200,1098503899,1973,1973,1973,1973,0
20250214,142100,1098503899,1973,1975,1979,1973,2581
20250214,142000,1093409011,1974,1975,1976,1974,70
20250214,141900,1093270824,1979,1979,1979,1979,18
20250214,141800,1093235202,1979,1975,1979,1975,2205
20250214,141700,1088873779,1975,1977,1977,1975,1430
20250214,141600,1086046842,1978,1978,1978,1978,15
20250214,141500,1086017172,1978,1975,1978,1975,217
20250214,141400,1085588201,1976,1975,1976,1975,6
20250214,141300,1085576350,1974,1972,1974,1970,1132
20250214,141200,1083345559,1972,1973,1973,1972,984
20250214,141100,1081405110,1979,1977,1979,1977,28
20250214,141000,1081349739,1977,1972,1977,1971,1375
20250214,140900,1078636635,1971,1972,1972,1970,7148
20250214,140800,1064542452,1972,1974,1975,1972,424
20250214,140700,1063705513,1974,1974,1974,1974,102
20250214,140600,1063504165,1974,1973,1975,1973,4584
20250214,140500,1054459920,1971,1973,1974,1971,740
20250214,140400,1053000378,1973,1974,1974,1973,1342
20250214,140300,1050351312,1974,1974,1974,1974,414
20250214,140200,1049534076,1974,1976,1976,1974,1829
20250214,140100,1045921925,1980,1980,1980,1980,0
20250214,140000,1045921925,1980,1976,1980,1976,2
20250214,135900,1045917969,1975,1976,1976,1975,24
20250214,135800,1045870559,1982,1977,1982,1976,1573
20250214,135700,1042761850,1981,1977,1981,1977,2032
20250214,135600,1038744506,1977,1980,1980,1976,2118
20250214,135500,1034557064,1980,1981,1981,1980,158
20250214,135400,1034244220,1982,1982,1982,1982,0
20250214,135300,1034244220,1982,1982,1982,1982,8
20250214,135200,1034228364,1982,1981,1982,1981,25
20250214,135100,1034178824,1980,1980,1980,1980,260
20250214,135000,1033664024,1978,1980,1980,1978,1249
20250214,134900,1031192916,1980,1981,1981,1980,252
20250214,134800,1030693955,1982,1982,1982,1982,9
20250214,134700,1030676117,1983,1980,1983,1980,252
20250214,134600,1030177001,1983,1983,1983,1983,7
20250214,134500,1030163120,1983,1983,1983,1983,0
20250214,134400,1030163120,1983,1983,1983,1982,1122
20250214,134300,1027939314,1982,1983,1983,1982,378
20250214,134200,1027189818,1983,1983,1983,1983,63
20250214,134100,1027064889,1983,1984,1984,1983,48
20250214,134000,1026969662,1985,1985,1985,1985,0
20250214,133900,1026969662,1985,1985,1985,1985,5
20250214,133800,1026959737,1983,1983,1983,1983,0
20250214,133700,1026959737,1983,1985,1985,1983,491
20250214,133600,1025986080,1983,1983,1983,1983,0
20250214,133500,1025986080,1983,1985,1985,1983,10019
20250214,133400,1006118393,1985,1985,1985,1985,512
20250214,133300,1005102073,1985,1985,1985,1985,1047
20250214,133200,1003023778,1985,1985,1985,1985,10
20250214,133100,1003003928,1985,1981,1985,1981,3006
20250214,133000,997041763,1982,1982,1982,1982,0
20250214,132900,997041763,1982,1982,1982,1982,0
20250214,132800,997041763,1982,1980,1982,1980,1083
20250214,132700,994895573,1980,1976,1980,1976,6354
20250214,132600,982316785,1975,1975,1975,1972,5632
20250214,132500,971200625,1974,1976,1976,1974,362
20250214,132400,970485663,1980,1980,1980,1980,85
20250214,132300,970317363,1980,1980,1980,1979,103
20250214,132200,970113424,1976,1980,1980,1976,795
20250214,132100,968539923,1980,1979,1980,1978,112
20250214,132000,968318208,1978,1978,1978,1977,219
20250214,131900,967885034,1978,1980,1980,1978,457
20250214,131800,966980837,1980,1981,1981,1980,2888
20250214,131700,961262446,1983,1983,1983,1983,200
20250214,131600,960865846,1985,1987,1987,1985,119
20250214,131500,960629629,1985,1987,1987,1980,845
20250214,131400,958953679,1988,1988,1988,1986,253
20250214,131300,958451193,1988,1988,1988,1988,1
20250214,131200,958449205,1981,1985,1985,1981,54
20250214,131100,958342151,1985,1985,1988,1985,475
20250214,131000,957399270,1980,1979,1980,1979,593
20250214,130900,956225330,1980,1981,1981,1980,603
20250214,130800,955031340,1980,1980,1980,1980,50
20250214,130700,954932340,1984,1984,1984,1984,6
20250214,130600,954920436,1986,1986,1986,1986,6
20250214,130500,954908520,1986,1986,1986,1986,1
20250214,130400,954906534,1980,1981,1981,1980,1000
20250214,130300,952926484,1981,1981,1981,1981,0
20250214,130200,952926484,1981,1988,1988,1981,1301
20250214,130100,950344536,1985,1990,1991,1985,2088
20250214,130000,946188269,1990,1988,1990,1988,1026
20250214,125900,944147999,1988,1990,1990,1988,2
20250214,125800,944144021,1992,1991,1992,1991,17
20250214,125700,944110160,1992,1992,1992,1992,500
20250214,125600,943114160,1993,1993,1993,1986,1286
20250214,125500,940556150,1986,1988,1988,1986,1164
20250214,125400,938243697,1993,1994,1994,1993,101
20250214,125300,938042304,1994,1995,1995,1990,493
20250214,125200,937061212,1995,1995,1995,1995,509
20250214,125100,936045757,1990,1990,1995,1990,3762
20250214,125000,928552617,1990,1990,1990,1990,1
20250214,124900,928550627,1985,1991,1991,1985,173
20250214,124800,928206190,1991,1991,1991,1983,509
20250214,124700,927194160,1995,1995,1995,1995,6480
20250214,124600,914266560,1990,1992,1994,1990,1213
20250214,124500,911852110,1994,1991,1994,1990,2926
20250214,124400,906023786,1990,1991,1992,1990,515
20250214,124300,904998682,1991,1991,1991,1991,83
20250214,124200,904833429,1991,1982,1992,1982,18481
20250214,124100,868114972,1982,1983,1983,1982,21
20250214,124000,868073336,1983,1979,1983,1978,1840
20250214,123900,864429350,1976,1976,1976,1976,87
20250214,123800,864257438,1976,1975,1976,1975,2527
20250214,123700,859264271,1975,1976,1976,1975,439
20250214,123600,858397239,1975,1975,1975,1975,500
20250214,123500,857409739,1974,1974,1974,1974,76
20250214,123400,857259715,1974,1976,1976,1974,985
20250214,123300,855314653,1974,1976,1976,1974,955
20250214,123200,853427737,1973,1974,1976,1973,6517
20250214,123100,840557087,1971,1970,1975,1970,4698
20250214,123000,831295757,1970,1969,1970,1969,1693
20250214,122900,827961311,1969,1969,1969,1969,60
20250214,122800,827843171,1969,1968,1969,1968,1059
20250214,122700,825759058,1968,1968,1968,1966,638
20250214,122600,824503678,1968,1968,1968,1968,35
20250214,122500,824434798,1968,1966,1968,1966,29
20250214,122400,824377731,1966,1968,1968,1966,27
20250214,122300,824324598,1968,1968,1969,1968,5
20250214,122200,824314757,1968,1964,1970,1962,2882
20250214,122100,818657310,1969,1969,1970,1963,526
20250214,122000,817622152,1963,1969,1969,1963,101
20250214,121900,817423883,1970,1963,1970,1963,3515
20250214,121800,810521639,1964,1968,1968,1963,1692
20250214,121700,807197748,1967,1968,1968,1965,189
20250214,121600,806826353,1965,1969,1969,1965,3855
20250214,121500,799246308,1969,1969,1969,1969,3
20250214,121400,799240401,1969,1969,1969,1969,16
20250214,121300,799208897,1966,1970,1970,1966,16
20250214,121200,799177398,1970,1970,1970,1970,2
20250214,121100,799173458,1970,1968,1970,1965,416
20250214,121000,798355614,1970,1970,1970,1968,6
20250214,120900,798343798,1969,1970,1970,1969,101
20250214,120800,798144928,1970,1969,1970,1969,3
20250214,120700,798139019,1965,1969,1969,1965,1583
20250214,120600,795026098,1969,1970,1970,1969,6
20250214,120500,795014280,1970,1970,1970,1969,3
20250214,120400,795008371,1970,1971,1971,1970,9
20250214,120300,794990633,1971,1967,1971,1966,63
20250214,120200,794866746,1967,1967,1967,1967,512
20250214,120100,793859642,1966,1967,1967,1966,3
20250214,120000,793853742,1965,1967,1967,1965,6543
20250214,115900,780995738,1967,1971,1972,1966,1034
20250214,115800,778962366,1971,1968,1972,1968,86
20250214,115700,778793029,1971,1968,1971,1967,25
20250214,115600,778743849,1973,1968,1973,1965,1980
20250214,115500,774850554,1973,1970,1973,1970,262
20250214,115400,774333958,1973,1973,1973,1972,2601
20250214,115300,769203845,1973,1973,1973,1973,12
20250214,115200,769180169,1973,1967,1973,1965,2002
20250214,115100,765245602,1974,1975,1975,1966,189
20250214,115000,764873912,1976,1969,1977,1969,2156
20250214,114900,760619595,1969,1961,1969,1961,4373
20250214,114800,752030189,1964,1965,1965,1960,8222
20250214,114700,735910934,1965,1980,1980,1961,27074
20250214,114600,682579640,1980,1973,1980,1972,3693
20250214,114500,675292911,1980,1980,1980,1980,5
20250214,114400,675283011,1974,1980,1980,1974,6553
20250214,114300,662341862,1980,1981,1981,1977,1155
20250214,114200,660058214,1981,1981,1981,1981,1
20250214,114100,660056233,1981,1981,1981,1977,3
20250214,114000,660050294,1977,1981,1981,1977,233
20250214,113900,659589414,1980,1980,1980,1980,200
20250214,113800,659193414,1980,1978,1980,1978,77
20250214,113700,659041006,1980,1980,1980,1978,41
20250214,113600,658959892,1978,1980,1980,1978,154
20250214,113500,658654978,1979,1979,1980,1979,59
20250214,113400,658538216,1979,1975,1980,1975,9
20250214,113300,658520407,1980,1980,1980,1980,52
20250214,113200,658417447,1980,1980,1980,1980,0
20250214,113100,658417447,1980,1975,1980,1974,101
20250214,113000,658217891,1981,1981,1981,1975,32
20250214,112900,658154659,1978,1982,1982,1978,14
20250214,112800,658126943,1977,1976,1982,1973,1102
20250214,112700,655951104,1976,1976,1976,1974,697
20250214,112600,654574501,1976,1976,1976,1976,428
20250214,112500,653728773,1973,1976,1976,1973,1441
20250214,112400,650885204,1973,1984,1984,1973,10445
20250214,112300,630250456,1985,1985,1985,1985,2
20250214,112200,630246486,1985,1976,1985,1976,411
20250214,112100,629434341,1985,1980,1985,1975,3778
20250214,112000,621964763,1980,1980,1980,1980,2270
20250214,111900,617470163,1980,1980,1980,1980,100
20250214,111800,617272163,1980,1982,1988,1980,1515
20250214,111700,614271248,1982,1982,1982,1982,0
20250214,111600,614271248,1982,1985,1985,1982,46
20250214,111500,614180070,1989,1989,1989,1989,10
20250214,111400,614160180,1989,1989,1989,1989,140
20250214,111300,613881720,1988,1988,1989,1988,21
20250214,111200,613839970,1988,1988,1988,1988,1
20250214,111100,613837982,1989,1989,1989,1989,11
20250214,111000,613816103,1985,1986,1989,1985,22
20250214,110900,613772356,1981,1990,1990,1981,52
20250214,110800,613669335,1992,1992,1992,1992,13
20250214,110700,613643439,1992,1992,1992,1992,2
20250214,110600,613639455,1980,1991,1991,1980,1408
20250214,110500,610843044,1990,1990,1990,1990,0
20250214,110400,610843044,1990,1989,1990,1989,5403
20250214,110300,600094652,1989,1989,1989,1985,1498
20250214,110200,597115330,1989,1989,1989,1989,602
20250214,110100,595917952,1989,1989,1989,1989,16
20250214,110000,595886128,1989,1989,1989,1989,71
20250214,105900,595744909,1989,1989,1989,1989,500
20250214,105800,594750409,1989,1979,1989,1979,63
20250214,105700,594625202,1979,1979,1989,1979,1881
20250214,105600,590894926,1979,1979,1979,1979,367
20250214,105500,590168633,1978,1991,1991,1978,8090
20250214,105400,574122067,1987,1988,1988,1987,3093
20250214,105300,567976264,1991,1987,1991,1987,113
20250214,105200,567751289,1991,1986,1991,1986,621
20250214,105100,566515999,1990,1987,1990,1987,600
20250214,105000,565322299,1992,1992,1992,1992,460
20250214,104900,564405979,1984,1983,1984,1983,42
20250214,104800,564322668,1983,1984,1984,1983,20
20250214,104700,564282993,1984,1982,1984,1982,116
20250214,104600,564053049,1980,1980,1980,1980,16
20250214,104500,564021369,1980,1980,1980,1980,56
20250214,104400,563910489,1980,1979,1980,1979,198
20250214,104300,563518645,1979,1981,1981,1979,2338
20250214,104200,558888328,1982,1981,1982,1981,1087
20250214,104100,556734926,1982,1984,1984,1981,1377
20250214,104000,554004610,1984,1984,1984,1984,0
20250214,103900,554004610,1984,1993,1993,1983,1240
20250214,103800,551544469,1993,1993,1993,1993,30
20250214,103700,551484679,1994,1994,1994,1994,1
20250214,103600,551482685,1984,1984,1984,1984,34
20250214,103500,551415229,1984,1986,1986,1984,3337
20250214,103400,544788852,1986,1995,1995,1986,1389
20250214,103300,542028771,1995,1995,1995,1995,129
20250214,103200,541771416,1995,1988,1995,1988,195
20250214,103100,541383693,1988,1988,1988,1988,1054
20250214,103000,539288341,1988,1995,1995,1988,1028
20250214,102900,537243909,1989,1989,1989,1989,484
20250214,102800,536281233,1989,1989,1989,1989,9
20250214,102700,536263332,1989,1996,1996,1989,353
20250214,102600,535559724,1996,1996,1996,1996,1
20250214,102500,535557728,1989,1989,1989,1989,1
20250214,102400,535555739,1988,1988,1988,1988,0
20250214,102300,535555739,1988,1988,1988,1988,14
20250214,102200,535527907,1989,1990,1990,1989,247
20250214,102100,535036387,1990,1990,1990,1987,3257
20250214,102000,528555235,1990,1988,1998,1988,377
20250214,101900,527805089,1987,1984,1988,1984,575
20250214,101800,526664144,1984,1986,1998,1984,4948
20250214,101700,516789131,1998,1990,1998,1990,834
20250214,101600,515127923,1990,1977,1990,1977,14827
20250214,101500,485735338,1975,1975,1975,1975,155
20250214,101400,485429213,1975,1975,1975,1975,0
20250214,101300,485429213,1975,1979,1979,1975,862
20250214,101200,483725138,1979,1977,1979,1977,120
20250214,101100,483487698,1979,1979,1980,1979,293
20250214,101000,482907849,1979,1976,1979,1976,58
20250214,100900,482793208,1976,1980,1980,1975,387
20250214,100800,482028501,1976,1979,1980,1976,1537
20250214,100700,478985758,1979,1980,1980,1974,3562
20250214,100600,471950343,1973,1974,1974,1972,3090
20250214,100500,465854723,1973,1980,1980,1973,2034
20250214,100400,461838431,1980,1973,1980,1972,3184
20250214,100300,455535239,1978,1973,1978,1973,274
20250214,100200,454994267,1973,1973,1974,1972,2585
20250214,100100,449894152,1972,1976,1976,1972,3464
20250214,100000,443059944,1971,1976,1976,1971,98
20250214,095900,442866781,1976,1973,1976,1971,6914
20250214,095800,429222381,1973,1974,1974,1973,616
20250214,095700,428006978,1974,1978,1978,1974,7439
20250214,095600,413316906,1975,1975,1975,1975,384
20250214,095500,412558506,1975,1978,1978,1975,3057
20250214,095400,406520923,1975,1976,1978,1975,1370
20250214,095300,403814997,1978,1976,1978,1975,1192
20250214,095200,401460487,1978,1978,1978,1978,59
20250214,095100,401343785,1980,1980,1980,1976,6020
20250214,095000,389445865,1980,1975,1980,1975,838
20250214,094900,387788630,1974,1977,1978,1974,1246
20250214,094800,385326367,1977,1980,1980,1977,2043
20250214,094700,381283648,1979,1980,1982,1979,7860
20250214,094600,365719263,1980,1980,1982,1979,4633
20250214,094500,356540872,1980,1980,1980,1979,1102
20250214,094400,354358913,1980,1983,1984,1980,11339
20250214,094300,331894832,1984,1985,1985,1983,1289
20250214,094200,329336735,1989,1988,1989,1985,1311
20250214,094100,326732006,1990,1990,1990,1990,0
20250214,094000,326732006,1990,1990,1990,1985,267
20250214,093900,326201197,1982,1991,1992,1982,3916
20250214,093800,318434005,1992,1990,1997,1984,8176
20250214,093700,302197220,1989,1995,1995,1989,5776
20250214,093600,290697093,1995,1995,1995,1995,654
20250214,093500,289392363,1995,1995,1995,1995,1000
20250214,093400,287397363,1992,1994,1994,1992,2272
20250214,093300,282870135,1992,1992,1992,1992,0
20250214,093200,282870135,1992,2000,2000,1992,403
20250214,093100,282067343,2000,2000,2000,1990,3755
20250214,093000,274568981,2000,1990,2000,1990,1812
20250214,092900,270947249,1993,1993,1993,1989,9736
20250214,092800,251570602,1993,2000,2000,1993,2264
20250214,092700,247053211,1999,2000,2000,1998,11810
20250214,092600,223436881,2000,2005,2005,2000,1144
20250214,092500,221143516,2005,2015,2015,2005,5064
20250214,092400,210960996,2015,2010,2015,2010,2301
20250214,092300,206324981,2015,2010,2015,2010,70
20250214,092200,206184031,2010,2010,2010,2010,97
20250214,092100,205989061,2010,2010,2010,2005,2486
20250214,092000,201003941,2010,2010,2010,2010,6
20250214,091900,200991881,2015,2015,2015,2005,2057
20250214,091800,196848026,2000,2015,2015,2000,3102
20250214,091700,190616026,2005,2020,2020,2005,1082
20250214,091600,188443246,2020,2010,2020,2010,599
20250214,091500,187233276,2010,2020,2020,2010,2086
20250214,091400,183034376,2020,2020,2020,2020,125
20250214,091300,182781876,2020,2020,2025,2020,2284
20250214,091200,178168171,2020,2015,2025,2015,2403
20250214,091100,173310441,2015,2005,2015,2005,25262
20250214,091000,122598771,2010,2010,2010,2000,945
20250214,090900,120707681,2010,2010,2010,2005,3433
20250214,090800,113818516,2010,2010,2015,2000,305
20250214,090700,113206976,2000,2015,2015,2000,2010
20250214,090600,109162521,2015,2005,2015,2005,2304
20250214,090500,104532701,2015,2010,2015,2010,3067
20250214,090400,98353196,2010,2020,2025,2000,11360
20250214,090300,75505141,2020,2010,2020,2010,1509
20250214,090200,72464501,2000,2000,2010,2000,5274
20250214,090100,61901486,2005,1995,2015,1990,16186
20250214,090000,29599213,1996,2000,2000,1996,14745