stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,194400,1275907490,1945,1945,1945,1945,5705
20250225,194300,1275907490,1945,1945,1945,1945,0
20250225,194200,1275907490,1945,1945,1945,1945,0
20250225,194100,1275907490,1945,1945,1945,1945,0
20250225,194000,1275907490,1945,1945,1945,1945,0
20250225,193900,1275907490,1945,1945,1945,1945,0
20250225,193800,1275907490,1945,1945,1945,1945,0
20250225,193700,1275907490,1945,1945,1945,1945,0
20250225,193600,1275907490,1945,1945,1945,1945,0
20250225,193500,1275907490,1945,1945,1945,1945,0
20250225,193400,1275907490,1945,1945,1945,1945,0
20250225,193300,1275907490,1945,1945,1945,1945,0
20250225,193200,1275907490,1945,1945,1945,1945,0
20250225,193100,1275907490,1945,1945,1945,1945,0
20250225,193000,1275907490,1945,1945,1945,1945,0
20250225,192900,1275907490,1945,1945,1945,1945,0
20250225,192800,1275907490,1945,1945,1945,1945,0
20250225,192700,1275907490,1945,1945,1945,1945,0
20250225,192600,1275907490,1945,1945,1945,1945,0
20250225,192500,1275907490,1945,1945,1945,1945,0
20250225,192400,1275907490,1945,1945,1945,1945,0
20250225,192300,1275907490,1945,1945,1945,1945,0
20250225,192200,1275907490,1945,1945,1945,1945,0
20250225,192100,1275907490,1945,1945,1945,1945,0
20250225,192000,1275907490,1945,1945,1945,1945,0
20250225,191900,1275907490,1945,1945,1945,1945,0
20250225,191800,1275907490,1945,1945,1945,1945,0
20250225,191700,1275907490,1945,1945,1945,1945,0
20250225,191600,1275907490,1945,1945,1945,1945,0
20250225,191500,1275907490,1945,1945,1945,1945,0
20250225,191400,1275907490,1945,1945,1945,1945,5705
20250225,191300,1275907490,1945,1945,1945,1945,0
20250225,191200,1275907490,1945,1945,1945,1945,0
20250225,191100,1275907490,1945,1945,1945,1945,0
20250225,191000,1275907490,1945,1945,1945,1945,0
20250225,190900,1275907490,1945,1945,1945,1945,0
20250225,190800,1275907490,1945,1945,1945,1945,0
20250225,190700,1275907490,1945,1945,1945,1945,0
20250225,190600,1275907490,1945,1945,1945,1945,0
20250225,190500,1275907490,1945,1945,1945,1945,0
20250225,190400,1275907490,1945,1945,1945,1945,0
20250225,190300,1275907490,1945,1945,1945,1945,0
20250225,190200,1275907490,1945,1945,1945,1945,0
20250225,190100,1275907490,1945,1945,1945,1945,0
20250225,190000,1275907490,1945,1945,1945,1945,0
20250225,185900,1275907490,1945,1945,1945,1945,0
20250225,185800,1275907490,1945,1945,1945,1945,0
20250225,185700,1275907490,1945,1945,1945,1945,0
20250225,185600,1275907490,1945,1945,1945,1945,0
20250225,185500,1275907490,1945,1945,1945,1945,0
20250225,185400,1275907490,1945,1945,1945,1945,0
20250225,185300,1275907490,1945,1945,1945,1945,0
20250225,185200,1275907490,1945,1945,1945,1945,0
20250225,185100,1275907490,1945,1945,1945,1945,0
20250225,185000,1275907490,1945,1945,1945,1945,0
20250225,184900,1275907490,1945,1945,1945,1945,0
20250225,184800,1275907490,1945,1945,1945,1945,0
20250225,184700,1275907490,1945,1945,1945,1945,0
20250225,184600,1275907490,1945,1945,1945,1945,0
20250225,184500,1275907490,1945,1945,1945,1945,0
20250225,184400,1275907490,1945,1945,1945,1945,5705
20250225,184300,1275907490,1945,1945,1945,1945,0
20250225,184200,1275907490,1945,1945,1945,1945,0
20250225,184100,1275907490,1945,1945,1945,1945,0
20250225,184000,1275907490,1945,1945,1945,1945,0
20250225,183900,1275907490,1945,1945,1945,1945,0
20250225,183800,1275907490,1945,1945,1945,1945,0
20250225,183700,1275907490,1945,1945,1945,1945,0
20250225,183600,1275907490,1945,1945,1945,1945,0
20250225,183500,1275907490,1945,1945,1945,1945,0
20250225,183400,1275907490,1945,1945,1945,1945,0
20250225,183300,1275907490,1945,1945,1945,1945,0
20250225,183200,1275907490,1945,1945,1945,1945,0
20250225,183100,1275907490,1945,1945,1945,1945,0
20250225,183000,1275907490,1945,1945,1945,1945,0
20250225,182900,1275907490,1945,1945,1945,1945,0
20250225,182800,1275907490,1945,1945,1945,1945,0
20250225,182700,1275907490,1945,1945,1945,1945,0
20250225,182600,1275907490,1945,1945,1945,1945,0
20250225,182500,1275907490,1945,1945,1945,1945,0
20250225,182400,1275907490,1945,1945,1945,1945,0
20250225,182300,1275907490,1945,1945,1945,1945,0
20250225,182200,1275907490,1945,1945,1945,1945,0
20250225,182100,1275907490,1945,1945,1945,1945,0
20250225,182000,1275907490,1945,1945,1945,1945,0
20250225,181900,1275907490,1945,1945,1945,1945,0
20250225,181800,1275907490,1945,1945,1945,1945,0
20250225,181700,1275907490,1945,1945,1945,1945,0
20250225,181600,1275907490,1945,1945,1945,1945,0
20250225,181500,1275907490,1945,1945,1945,1945,0
20250225,181400,1275907490,1945,1945,1945,1945,5705
20250225,181300,1275907490,1945,1945,1945,1945,0
20250225,181200,1275907490,1945,1945,1945,1945,0
20250225,181100,1275907490,1945,1945,1945,1945,0
20250225,181000,1275907490,1945,1945,1945,1945,0
20250225,180900,1275907490,1945,1945,1945,1945,0
20250225,180800,1275907490,1945,1945,1945,1945,0
20250225,180700,1275907490,1945,1945,1945,1945,0
20250225,180600,1275907490,1945,1945,1945,1945,0
20250225,180500,1275907490,1945,1945,1945,1945,0
20250225,180400,1275907490,1945,1945,1945,1945,0
20250225,180300,1275907490,1945,1945,1945,1945,0
20250225,180200,1275907490,1945,1945,1945,1945,0
20250225,180100,1275907490,1945,1945,1945,1945,0
20250225,180000,1275907490,1945,1945,1945,1945,0
20250225,175900,1275907490,1945,1945,1945,1945,0
20250225,175800,1275907490,1945,1945,1945,1945,0
20250225,175700,1275907490,1945,1945,1945,1945,0
20250225,175600,1275907490,1945,1945,1945,1945,0
20250225,175500,1275907490,1945,1945,1945,1945,0
20250225,175400,1275907490,1945,1945,1945,1945,0
20250225,175300,1275907490,1945,1945,1945,1945,0
20250225,175200,1275907490,1945,1945,1945,1945,0
20250225,175100,1275907490,1945,1945,1945,1945,0
20250225,175000,1275907490,1945,1945,1945,1945,0
20250225,174900,1275907490,1945,1945,1945,1945,0
20250225,174800,1275907490,1945,1945,1945,1945,0
20250225,174700,1275907490,1945,1945,1945,1945,0
20250225,174600,1275907490,1945,1945,1945,1945,0
20250225,174500,1275907490,1945,1945,1945,1945,0
20250225,174400,1275907490,1945,1945,1945,1945,5705
20250225,174300,1275907490,1945,1945,1945,1945,0
20250225,174200,1275907490,1945,1945,1945,1945,0
20250225,174100,1275907490,1945,1945,1945,1945,0
20250225,174000,1275907490,1945,1945,1945,1945,0
20250225,173900,1275907490,1945,1945,1945,1945,0
20250225,173800,1275907490,1945,1945,1945,1945,0
20250225,173700,1275907490,1945,1945,1945,1945,0
20250225,173600,1275907490,1945,1945,1945,1945,0
20250225,173500,1275907490,1945,1945,1945,1945,0
20250225,173400,1275907490,1945,1945,1945,1945,0
20250225,173300,1275907490,1945,1945,1945,1945,0
20250225,173200,1275907490,1945,1945,1945,1945,0
20250225,173100,1275907490,1945,1945,1945,1945,0
20250225,173000,1275907490,1945,1945,1945,1945,0
20250225,172900,1275907490,1945,1945,1945,1945,0
20250225,172800,1275907490,1945,1945,1945,1945,0
20250225,172700,1275907490,1945,1945,1945,1945,0
20250225,172600,1275907490,1945,1945,1945,1945,0
20250225,172500,1275907490,1945,1945,1945,1945,0
20250225,172400,1275907490,1945,1945,1945,1945,0
20250225,172300,1275907490,1945,1945,1945,1945,0
20250225,172200,1275907490,1945,1945,1945,1945,0
20250225,172100,1275907490,1945,1945,1945,1945,0
20250225,172000,1275907490,1945,1945,1945,1945,0
20250225,171900,1275907490,1945,1945,1945,1945,0
20250225,171800,1275907490,1945,1945,1945,1945,0
20250225,171700,1275907490,1945,1945,1945,1945,0
20250225,171600,1275907490,1945,1945,1945,1945,0
20250225,171500,1275907490,1945,1945,1945,1945,0
20250225,171400,1275907490,1945,1945,1945,1945,5705
20250225,171300,1275907490,1945,1945,1945,1945,0
20250225,171200,1275907490,1945,1945,1945,1945,0
20250225,171100,1275907490,1945,1945,1945,1945,0
20250225,171000,1275907490,1945,1945,1945,1945,0
20250225,170900,1275907490,1945,1945,1945,1945,0
20250225,170800,1275907490,1945,1945,1945,1945,0
20250225,170700,1275907490,1945,1945,1945,1945,0
20250225,170600,1275907490,1945,1945,1945,1945,0
20250225,170500,1275907490,1945,1945,1945,1945,0
20250225,170400,1275907490,1945,1945,1945,1945,0
20250225,170300,1275907490,1945,1945,1945,1945,0
20250225,170200,1275907490,1945,1945,1945,1945,0
20250225,170100,1275907490,1945,1945,1945,1945,0
20250225,170000,1275907490,1945,1945,1945,1945,0
20250225,165900,1275907490,1945,1945,1945,1945,0
20250225,165800,1275907490,1945,1945,1945,1945,0
20250225,165700,1275907490,1945,1945,1945,1945,0
20250225,165600,1275907490,1945,1945,1945,1945,0
20250225,165500,1275907490,1945,1945,1945,1945,0
20250225,165400,1275907490,1945,1945,1945,1945,0
20250225,165300,1275907490,1945,1945,1945,1945,0
20250225,165200,1275907490,1945,1945,1945,1945,0
20250225,165100,1275907490,1945,1945,1945,1945,0
20250225,165000,1275907490,1945,1945,1945,1945,0
20250225,164900,1275907490,1945,1945,1945,1945,0
20250225,164800,1275907490,1945,1945,1945,1945,0
20250225,164700,1275907490,1945,1945,1945,1945,0
20250225,164600,1275907490,1945,1945,1945,1945,0
20250225,164500,1275907490,1945,1945,1945,1945,0
20250225,164400,1275907490,1945,1945,1945,1945,5705
20250225,164300,1275907490,1945,1945,1945,1945,0
20250225,164200,1275907490,1945,1945,1945,1945,0
20250225,164100,1275907490,1945,1945,1945,1945,0
20250225,164000,1275907490,1945,1945,1945,1945,0
20250225,163900,1275907490,1945,1945,1945,1945,0
20250225,163800,1275907490,1945,1945,1945,1945,0
20250225,163700,1275907490,1945,1945,1945,1945,0
20250225,163600,1275907490,1945,1945,1945,1945,0
20250225,163500,1275907490,1945,1945,1945,1945,0
20250225,163400,1275907490,1945,1945,1945,1945,0
20250225,163300,1275907490,1945,1945,1945,1945,0
20250225,163200,1275907490,1945,1945,1945,1945,0
20250225,163100,1275907490,1945,1945,1945,1945,0
20250225,163000,1275907490,1945,1945,1945,1945,0
20250225,162900,1275907490,1945,1945,1945,1945,0
20250225,162800,1275907490,1945,1945,1945,1945,0
20250225,162700,1275907490,1945,1945,1945,1945,0
20250225,162600,1275907490,1945,1945,1945,1945,0
20250225,162500,1275907490,1945,1945,1945,1945,0
20250225,162400,1275907490,1945,1945,1945,1945,0
20250225,162300,1275907490,1945,1945,1945,1945,0
20250225,162200,1275907490,1945,1945,1945,1945,0
20250225,162100,1275907490,1945,1945,1945,1945,0
20250225,162000,1275907490,1945,1945,1945,1945,0
20250225,161900,1275907490,1945,1945,1945,1945,0
20250225,161800,1275907490,1945,1945,1945,1945,0
20250225,161700,1275907490,1945,1945,1945,1945,0
20250225,161600,1275907490,1945,1945,1945,1945,0
20250225,161500,1275907490,1945,1945,1945,1945,0
20250225,161400,1275907490,1945,1945,1945,1945,5705
20250225,161300,1275907490,1945,1945,1945,1945,0
20250225,161200,1275907490,1945,1945,1945,1945,0
20250225,161100,1275907490,1945,1945,1945,1945,0
20250225,161000,1275907490,1945,1945,1945,1945,0
20250225,160900,1275907490,1945,1945,1945,1945,0
20250225,160800,1275907490,1945,1945,1945,1945,0
20250225,160700,1275907490,1945,1945,1945,1945,0
20250225,160600,1275907490,1945,1945,1945,1945,0
20250225,160500,1275907490,1945,1945,1945,1945,0
20250225,160400,1275907490,1945,1945,1945,1945,0
20250225,160300,1275907490,1945,1945,1945,1945,0
20250225,160200,1275907490,1945,1945,1945,1945,0
20250225,160100,1275907490,1945,1945,1945,1945,0
20250225,160000,1275907490,1945,1945,1945,1945,0
20250225,155900,1275907490,1945,1945,1945,1945,0
20250225,155800,1275907490,1945,1945,1945,1945,0
20250225,155700,1275907490,1945,1945,1945,1945,0
20250225,155600,1275907490,1945,1945,1945,1945,0
20250225,155500,1275907490,1945,1945,1945,1945,0
20250225,155400,1275907490,1945,1945,1945,1945,0
20250225,155300,1275907490,1945,1945,1945,1945,0
20250225,155200,1275907490,1945,1945,1945,1945,0
20250225,155100,1275907490,1945,1945,1945,1945,0
20250225,155000,1275907490,1945,1945,1945,1945,0
20250225,154900,1275907490,1945,1945,1945,1945,0
20250225,154800,1275907490,1945,1945,1945,1945,0
20250225,154700,1275907490,1945,1945,1945,1945,0
20250225,154600,1275907490,1945,1945,1945,1945,0
20250225,154500,1275907490,1945,1945,1945,1945,0
20250225,154400,1275907490,1945,1945,1945,1945,5705
20250225,154300,1275907490,1945,1945,1945,1945,0
20250225,154200,1275907490,1945,1945,1945,1945,0
20250225,154100,1275907490,1945,1945,1945,1945,0
20250225,154000,1275907490,1945,1945,1945,1945,0
20250225,153900,1275907490,1945,1945,1945,1945,0
20250225,153800,1275907490,1945,1945,1945,1945,0
20250225,153700,1275907490,1945,1945,1945,1945,0
20250225,153600,1275907490,1945,1945,1945,1945,0
20250225,153500,1275907490,1945,1945,1945,1945,0
20250225,153400,1275907490,1945,1945,1945,1945,0
20250225,153300,1275907490,1945,1945,1945,1945,0
20250225,153200,1275907490,1945,1945,1945,1945,0
20250225,153100,1275907490,1945,1945,1945,1945,0
20250225,153000,1275907490,1945,1945,1945,1945,5705
20250225,152900,1264811265,1950,1950,1950,1950,0
20250225,152800,1264811265,1950,1950,1950,1950,0
20250225,152700,1264811265,1950,1950,1950,1950,0
20250225,152600,1264811265,1950,1950,1950,1950,0
20250225,152500,1264811265,1950,1950,1950,1950,0
20250225,152400,1264811265,1950,1950,1950,1950,0
20250225,152300,1264811265,1950,1950,1950,1950,0
20250225,152200,1264811265,1950,1950,1950,1950,0
20250225,152100,1264811265,1950,1950,1950,1950,0
20250225,152000,1264811265,1950,1950,1950,1950,0
20250225,151900,1264811265,1950,1949,1950,1945,1010
20250225,151800,1262843815,1950,1948,1950,1944,5892
20250225,151700,1251384060,1950,1950,1950,1950,0
20250225,151600,1251384060,1950,1949,1950,1946,11
20250225,151500,1251362637,1950,1950,1950,1950,1
20250225,151400,1251360687,1950,1947,1950,1946,666
20250225,151300,1250063998,1949,1948,1949,1946,838
20250225,151200,1248431468,1949,1949,1949,1949,3
20250225,151100,1248425621,1945,1948,1950,1945,11957
20250225,151000,1225161105,1947,1947,1947,1947,500
20250225,150900,1224187605,1947,1947,1947,1947,529
20250225,150800,1223157642,1947,1947,1947,1947,339
20250225,150700,1222497609,1954,1948,1954,1946,2424
20250225,150600,1217776004,1954,1954,1954,1954,26
20250225,150500,1217725200,1954,1949,1954,1948,3001
20250225,150400,1211878029,1955,1955,1955,1955,0
20250225,150300,1211878029,1955,1955,1955,1955,0
20250225,150200,1211878029,1955,1955,1955,1955,27
20250225,150100,1211825244,1955,1949,1955,1948,117
20250225,150000,1211597207,1949,1952,1952,1949,978
20250225,145900,1209689038,1956,1956,1956,1956,380
20250225,145800,1208945758,1954,1956,1956,1954,101
20250225,145700,1208748204,1953,1953,1953,1953,0
20250225,145600,1208748204,1953,1954,1954,1953,15
20250225,145500,1208718906,1954,1950,1954,1950,8
20250225,145400,1208703298,1949,1949,1949,1949,810
20250225,145300,1207124608,1949,1950,1950,1949,563
20250225,145200,1206027214,1956,1956,1956,1956,15
20250225,145100,1205997874,1949,1949,1949,1949,10
20250225,145000,1205978384,1950,1953,1959,1950,5362
20250225,144900,1195498595,1953,1951,1953,1951,1515
20250225,144800,1192540188,1951,1951,1951,1951,20
20250225,144700,1192501168,1948,1946,1948,1946,171
20250225,144600,1192168173,1946,1947,1947,1946,1326
20250225,144500,1189587767,1946,1948,1948,1946,1375
20250225,144400,1186911161,1948,1951,1951,1948,45
20250225,144300,1186823462,1951,1951,1951,1951,3
20250225,144200,1186817609,1947,1947,1947,1947,0
20250225,144100,1186817609,1947,1950,1951,1947,6138
20250225,144000,1174855905,1950,1955,1960,1950,1341
20250225,143900,1172239861,1962,1971,1971,1951,2631
20250225,143800,1167104627,1951,1963,1963,1949,26889
20250225,143700,1114622080,1956,1963,1963,1956,4550
20250225,143600,1105714404,1964,1965,1965,1964,4
20250225,143500,1105706545,1965,1961,1965,1961,1026
20250225,143400,1103694555,1979,1964,1979,1964,41
20250225,143300,1103613470,1959,1959,1959,1959,2702
20250225,143200,1098320252,1959,1960,1960,1959,842
20250225,143100,1096670773,1959,1959,1959,1959,5
20250225,143000,1096660978,1959,1959,1959,1959,739
20250225,142900,1095213277,1960,1961,1961,1960,781
20250225,142800,1093682306,1964,1964,1964,1964,2
20250225,142700,1093678378,1964,1964,1964,1964,1000
20250225,142600,1091714378,1965,1961,1965,1961,1001
20250225,142500,1089747417,1965,1965,1965,1963,138
20250225,142400,1089476251,1963,1967,1967,1963,308
20250225,142300,1088870961,1966,1979,1979,1966,503
20250225,142200,1087875628,1978,1978,1978,1978,1
20250225,142100,1087873650,1979,1979,1979,1979,101
20250225,142000,1087673771,1979,1972,1979,1959,1029
20250225,141900,1085638479,1958,1967,1968,1958,1315
20250225,141800,1083051437,1957,1957,1957,1957,0
20250225,141700,1083051437,1957,1965,1965,1957,2662
20250225,141600,1077839653,1968,1968,1968,1968,0
20250225,141500,1077839653,1968,1968,1968,1968,0
20250225,141400,1077839653,1968,1968,1968,1968,0
20250225,141300,1077839653,1968,1968,1968,1968,30
20250225,141200,1077780613,1968,1966,1968,1966,50
20250225,141100,1077682286,1958,1963,1963,1958,1150
20250225,141000,1075430551,1963,1963,1963,1963,156
20250225,140900,1075124323,1958,1972,1972,1958,30003
20250225,140800,1016266107,1972,1972,1972,1972,80
20250225,140700,1016108347,1973,1965,1973,1965,751
20250225,140600,1014632224,1964,1967,1967,1964,3411
20250225,140500,1007928317,1967,1968,1968,1967,1270
20250225,140400,1005430217,1967,1968,1968,1967,1500
20250225,140300,1002479215,1976,1976,1976,1976,2
20250225,140200,1002475263,1976,1977,1977,1976,4
20250225,140100,1002467358,1967,1967,1967,1967,1202
20250225,140000,1000103024,1967,1980,1980,1966,11309
20250225,135900,977808020,1974,1974,1974,1974,0
20250225,135800,977808020,1974,1974,1974,1974,0
20250225,135700,977808020,1974,1980,1980,1974,321
20250225,135600,977174360,1974,1974,1974,1974,421
20250225,135500,976343306,1974,1974,1974,1974,505
20250225,135400,975346436,1974,1980,1980,1974,200
20250225,135300,974951336,1980,1980,1980,1980,50
20250225,135200,974852336,1980,1980,1980,1980,0
20250225,135100,974852336,1980,1980,1980,1980,30
20250225,135000,974792936,1980,1980,1980,1980,0
20250225,134900,974792936,1980,1980,1980,1980,294
20250225,134800,974210816,1979,1979,1979,1979,0
20250225,134700,974210816,1979,1980,1980,1979,900
20250225,134600,972429616,1979,1979,1979,1979,0
20250225,134500,972429616,1979,1979,1979,1979,0
20250225,134400,972429616,1979,1979,1979,1979,294
20250225,134300,971847790,1979,1979,1979,1967,2015
20250225,134200,967865339,1979,1979,1979,1979,53
20250225,134100,967760452,1979,1979,1979,1979,101
20250225,134000,967560573,1979,1979,1979,1979,983
20250225,133900,965615216,1979,1978,1979,1971,1104
20250225,133800,963430558,1978,1978,1978,1978,1
20250225,133700,963428580,1971,1972,1972,1971,150
20250225,133600,963132910,1978,1978,1978,1978,10
20250225,133500,963113130,1978,1978,1978,1978,0
20250225,133400,963113130,1978,1978,1978,1978,1
20250225,133300,963111152,1971,1971,1971,1971,0
20250225,133200,963111152,1971,1971,1971,1971,1020
20250225,133100,961100732,1970,1969,1970,1969,3067
20250225,133000,955058771,1966,1966,1966,1966,0
20250225,132900,955058771,1966,1966,1966,1966,324
20250225,132800,954421787,1966,1967,1967,1966,400
20250225,132700,953635187,1966,1967,1967,1966,2000
20250225,132600,949702387,1966,1966,1966,1966,0
20250225,132500,949702387,1966,1966,1966,1966,0
20250225,132400,949702387,1966,1967,1967,1966,1443
20250225,132300,946864659,1967,1967,1967,1967,0
20250225,132200,946864659,1967,1967,1967,1967,0
20250225,132100,946864659,1967,1967,1967,1967,250
20250225,132000,946372909,1970,1970,1970,1970,500
20250225,131900,945387909,1967,1968,1968,1967,500
20250225,131800,944404209,1970,1970,1970,1970,500
20250225,131700,943419209,1970,1970,1970,1970,1
20250225,131600,943417239,1970,1967,1970,1967,4023
20250225,131500,935499097,1968,1968,1968,1968,369
20250225,131400,934772905,1968,1966,1968,1966,959
20250225,131300,932887503,1967,1966,1967,1966,237
20250225,131200,932421485,1964,1964,1964,1964,30
20250225,131100,932362565,1964,1964,1964,1964,253
20250225,131000,931865673,1965,1967,1967,1965,74
20250225,130900,931720231,1968,1968,1968,1968,0
20250225,130800,931720231,1968,1968,1968,1968,4
20250225,130700,931712359,1968,1968,1968,1968,0
20250225,130600,931712359,1968,1968,1968,1968,500
20250225,130500,930728359,1968,1968,1968,1968,510
20250225,130400,929724679,1968,1968,1968,1968,5
20250225,130300,929714839,1968,1968,1968,1968,11
20250225,130200,929693191,1965,1965,1965,1965,0
20250225,130100,929693191,1965,1965,1965,1965,25
20250225,130000,929644066,1965,1969,1969,1965,695
20250225,125900,928278351,1969,1969,1969,1969,1
20250225,125800,928276382,1963,1963,1963,1963,2
20250225,125700,928272456,1963,1966,1966,1963,1105
20250225,125600,926102896,1966,1966,1966,1966,0
20250225,125500,926102896,1966,1966,1966,1966,38
20250225,125400,926028188,1966,1968,1968,1966,345
20250225,125300,925349451,1968,1971,1971,1968,7015
20250225,125200,911536689,1971,1972,1972,1970,1879
20250225,125100,907832958,1972,1972,1972,1972,47
20250225,125000,907740274,1972,1973,1973,1972,1354
20250225,124900,905069560,1973,1976,1976,1973,2434
20250225,124800,900267173,1977,1977,1977,1977,0
20250225,124700,900267173,1977,1979,1979,1977,11
20250225,124600,900245424,1978,1977,1978,1977,52
20250225,124500,900142569,1978,1978,1978,1978,1
20250225,124400,900140591,1979,1979,1979,1979,0
20250225,124300,900140591,1979,1975,1979,1973,845
20250225,124200,898473314,1984,1974,1984,1974,101
20250225,124100,898273930,1974,1985,1985,1974,1663
20250225,124000,894987604,1981,1981,1981,1981,0
20250225,123900,894987604,1981,1981,1981,1981,1225
20250225,123800,892560879,1981,1975,1981,1974,3771
20250225,123700,885102645,1975,1978,1978,1975,203
20250225,123600,884701711,1978,1981,1981,1978,4274
20250225,123500,876247736,1978,1978,1978,1978,761
20250225,123400,874742478,1978,1978,1978,1978,0
20250225,123300,874742478,1978,1977,1978,1977,3
20250225,123200,874736546,1975,1975,1975,1975,0
20250225,123100,874736546,1975,1975,1975,1975,1103
20250225,123000,872558121,1976,1976,1976,1976,101
20250225,122900,872358545,1976,1976,1976,1976,300
20250225,122800,871765745,1976,1977,1977,1976,2335
20250225,122700,867151185,1976,1976,1976,1976,180
20250225,122600,866795505,1975,1977,1977,1975,519
20250225,122500,865770202,1976,1976,1976,1976,0
20250225,122400,865770202,1976,1977,1977,1976,1070
20250225,122300,863655862,1976,1976,1976,1976,0
20250225,122200,863655862,1976,1976,1976,1976,0
20250225,122100,863655862,1976,1976,1976,1976,0
20250225,122000,863655862,1976,1976,1983,1976,27
20250225,121900,863602503,1975,1975,1975,1975,0
20250225,121800,863602503,1975,1975,1975,1975,42
20250225,121700,863519553,1976,1976,1976,1976,547
20250225,121600,862438681,1983,1982,1983,1982,2
20250225,121500,862434716,1977,1977,1977,1977,0
20250225,121400,862434716,1977,1978,1978,1977,16134
20250225,121300,830531989,1979,1979,1979,1979,1429
20250225,121200,827703998,1979,1979,1979,1979,0
20250225,121100,827703998,1979,1980,1980,1979,2533
20250225,121000,822691141,1980,1984,1984,1980,4981
20250225,120900,812817611,1987,1987,1987,1987,0
20250225,120800,812817611,1987,1987,1987,1987,6327
20250225,120700,800245862,1987,1987,1987,1987,2019
20250225,120600,796234109,1987,1986,1987,1986,1784
20250225,120500,792689334,1987,1987,1987,1987,253
20250225,120400,792186623,1987,1987,1988,1987,1277
20250225,120300,789648274,1987,1987,1987,1987,208
20250225,120200,789234978,1987,1987,1987,1987,168
20250225,120100,788901162,1987,1987,1987,1987,808
20250225,120000,787295666,1987,1987,1987,1987,0
20250225,115900,787295666,1987,1987,1987,1987,0
20250225,115800,787295666,1987,1984,1987,1984,1002
20250225,115700,785304725,1981,1981,1981,1981,0
20250225,115600,785304725,1981,1981,1981,1981,0
20250225,115500,785304725,1981,1981,1981,1981,0
20250225,115400,785304725,1981,1981,1981,1981,370
20250225,115300,784571755,1981,1981,1981,1981,0
20250225,115200,784571755,1981,1981,1981,1981,0
20250225,115100,784571755,1981,1979,1981,1979,130
20250225,115000,784314285,1979,1979,1979,1979,10
20250225,114900,784294495,1985,1985,1985,1985,0
20250225,114800,784294495,1985,1985,1985,1985,193
20250225,114700,783911390,1979,1979,1979,1979,15
20250225,114600,783881705,1979,1980,1980,1979,2000
20250225,114500,779923595,1979,1979,1979,1979,4179
20250225,114400,771653354,1979,1980,1980,1979,4821
20250225,114300,762112300,1979,1979,1979,1979,0
20250225,114200,762112300,1979,1979,1979,1979,0
20250225,114100,762112300,1979,1979,1979,1979,0
20250225,114000,762112300,1979,1979,1979,1979,0
20250225,113900,762112300,1979,1983,1985,1979,329
20250225,113800,761461199,1979,1979,1979,1979,489
20250225,113700,760493468,1978,1978,1978,1978,125
20250225,113600,760246218,1978,1978,1978,1978,0
20250225,113500,760246218,1978,1978,1978,1978,0
20250225,113400,760246218,1978,1978,1978,1978,181
20250225,113300,759888200,1986,1986,1986,1977,74
20250225,113200,759741821,1976,1978,1978,1976,1619
20250225,113100,756541645,1979,1979,1979,1979,106
20250225,113000,756331871,1986,1982,1986,1978,564
20250225,112900,755215341,1985,1985,1985,1985,194
20250225,112800,754830251,1985,1982,1985,1982,11
20250225,112700,754808446,1986,1984,1986,1983,16
20250225,112600,754776695,1981,1982,1985,1981,20
20250225,112500,754737041,1981,1981,1981,1981,0
20250225,112400,754737041,1981,1981,1981,1981,0
20250225,112300,754737041,1981,1981,1981,1981,0
20250225,112200,754737041,1981,1982,1982,1980,739
20250225,112100,753273568,1987,1981,1987,1981,98
20250225,112000,753078880,1978,1989,1989,1978,9902
20250225,111900,733455751,1989,1991,1991,1988,1743
20250225,111800,729987784,1994,1994,1994,1991,13928
20250225,111700,702251158,1995,1996,1996,1995,3421
20250225,111600,695425448,1996,1998,1998,1996,789
20250225,111500,693850520,1996,1997,1998,1996,919
20250225,111400,692014926,1997,1997,1997,1997,101
20250225,111300,691813229,1995,1997,1997,1995,305
20250225,111200,691204147,1998,1996,1998,1996,124
20250225,111100,690956440,1996,1997,1997,1994,1671
20250225,111000,687621590,1997,1997,1997,1997,1024
20250225,110900,685576662,1998,1998,1998,1997,57
20250225,110800,685462777,1996,1996,1996,1994,1843
20250225,110700,681785369,1998,1995,1998,1995,31
20250225,110600,681723521,1995,1995,1997,1995,2520
20250225,110500,676696112,1995,1997,1998,1995,170
20250225,110400,676356659,1996,1995,1997,1995,422
20250225,110300,675514722,1998,1998,1998,1998,1
20250225,110200,675512724,1998,1998,1998,1994,370
20250225,110100,674773825,1998,1991,1998,1991,725
20250225,110000,673325804,1995,1988,1995,1988,5902
20250225,105900,661567756,1991,1990,1991,1989,244
20250225,105800,661081956,1991,1991,1991,1991,0
20250225,105700,661081956,1991,1991,1991,1991,0
20250225,105600,661081956,1991,1986,1991,1986,514
20250225,105500,660059778,1990,1990,1990,1990,406
20250225,105400,659251838,1990,1990,1990,1990,127
20250225,105300,658999108,1990,1986,1990,1985,115
20250225,105200,658770672,1985,1989,1990,1985,360
20250225,105100,658055990,1985,1989,1989,1985,1063
20250225,105000,655944409,1989,1988,1992,1988,21
20250225,104900,655902639,1994,1988,1994,1988,9502
20250225,104800,636994590,1984,1984,1984,1984,0
20250225,104700,636994590,1984,1984,1984,1984,1
20250225,104600,636992606,1983,1983,1983,1983,0
20250225,104500,636992606,1983,1985,1988,1983,6574
20250225,104400,623935261,1984,1982,1984,1982,242
20250225,104300,623455135,1982,1981,1983,1981,191
20250225,104200,623076750,1980,1981,1983,1980,745
20250225,104100,621600922,1981,1981,1982,1981,43
20250225,104000,621515728,1982,1980,1982,1980,45
20250225,103900,621426541,1980,1981,1982,1980,1476
20250225,103800,618502807,1984,1981,1984,1980,240
20250225,103700,618026702,1981,1983,1983,1981,1400
20250225,103600,615252112,1983,1983,1983,1983,1
20250225,103500,615250129,1984,1985,1985,1984,1475
20250225,103400,612323674,1984,1984,1984,1984,2
20250225,103300,612319706,1982,1984,1986,1982,1433
20250225,103200,609475993,1984,1984,1984,1984,0
20250225,103100,609475993,1984,1984,1984,1984,133
20250225,103000,609212121,1980,1980,1980,1980,700
20250225,102900,607826121,1980,1982,1982,1980,2704
20250225,102800,602471861,1983,1983,1983,1983,100
20250225,102700,602273561,1981,1981,1981,1981,201
20250225,102600,601875380,1984,1984,1984,1984,0
20250225,102500,601875380,1984,1980,1984,1980,2
20250225,102400,601871416,1986,1984,1986,1984,7
20250225,102300,601857518,1986,1985,1986,1985,2
20250225,102200,601853547,1984,1984,1984,1984,1
20250225,102100,601851563,1980,1980,1986,1980,1256
20250225,102000,599362553,1980,1980,1980,1980,2
20250225,101900,599358593,1986,1986,1986,1986,1
20250225,101800,599356607,1981,1980,1981,1980,1880
20250225,101700,595633787,1980,1982,1986,1980,3963
20250225,101600,587786833,1980,1982,1982,1980,3819
20250225,101500,580221941,1986,1982,1987,1982,1612
20250225,101400,577022671,1985,1984,1987,1984,58
20250225,101300,576907532,1982,1987,1987,1982,96
20250225,101200,576717001,1987,1987,1987,1987,2
20250225,101100,576713027,1987,1986,1987,1986,556
20250225,101000,575608304,1980,1980,1980,1980,514
20250225,100900,574590584,1981,1986,1986,1981,1210
20250225,100800,572193524,1986,1982,1986,1982,249
20250225,100700,571699966,1986,1987,1987,1986,36
20250225,100600,571628465,1982,1984,1984,1982,93
20250225,100500,571444097,1984,1987,1987,1984,1006
20250225,100400,569445178,1987,1987,1987,1981,28
20250225,100300,569389682,1987,1987,1987,1987,61
20250225,100200,569268475,1988,1988,1988,1981,1509
20250225,100100,566275583,1988,1985,1989,1985,712
20250225,100000,564860459,1979,1979,1979,1979,1
20250225,095900,564858480,1979,1979,1985,1979,562
20250225,095800,563746270,1979,1980,1980,1979,94
20250225,095700,563560243,1978,1989,1989,1978,36
20250225,095600,563489020,1988,1986,1988,1986,1604
20250225,095500,560301840,1987,1987,1987,1987,0
20250225,095400,560301840,1987,1985,1987,1975,5610
20250225,095300,549198855,1985,1983,1985,1979,750
20250225,095200,547714108,1980,1980,1980,1980,1079
20250225,095100,545577688,1980,1979,1981,1979,139
20250225,095000,545302468,1979,1980,1981,1979,1921
20250225,094900,541500804,1980,1981,1981,1980,5
20250225,094800,541490902,1980,1980,1980,1980,1000
20250225,094700,539510902,1980,1980,1980,1980,3487
20250225,094600,532606642,1980,1987,1987,1980,932
20250225,094500,530755689,1987,1979,1987,1979,10068
20250225,094400,510777216,1983,1980,1983,1980,3629
20250225,094300,503585024,1979,1977,1979,1977,3459
20250225,094200,496739765,1978,1981,1981,1978,6
20250225,094100,496727891,1982,1982,1982,1979,879
20250225,094000,494986021,1982,1982,1982,1982,21
20250225,093900,494944399,1982,1974,1982,1974,1051
20250225,093800,492862225,1981,1974,1981,1974,235
20250225,093700,492398328,1974,1974,1974,1973,2224
20250225,093600,488009790,1973,1974,1974,1973,484
20250225,093500,487054488,1974,1975,1975,1973,3084
20250225,093400,480964946,1975,1982,1982,1974,292
20250225,093300,480387737,1982,1972,1982,1972,39
20250225,093200,480310779,1972,1976,1977,1972,5294
20250225,093100,469862175,1975,1983,1983,1975,835
20250225,093000,468212634,1983,1983,1983,1980,1426
20250225,092900,465385344,1983,1980,1983,1980,1135
20250225,092800,463134890,1977,1983,1985,1977,5594
20250225,092700,452061504,1983,1983,1983,1983,73
20250225,092600,451916745,1981,1983,1983,1981,621
20250225,092500,450685430,1983,1980,1983,1980,865
20250225,092400,448970869,1980,1980,1980,1980,325
20250225,092300,448327369,1979,1979,1979,1979,5706
20250225,092200,437035195,1979,1979,1983,1979,10902
20250225,092100,415458726,1979,1986,1986,1979,12986
20250225,092000,389742529,1985,1981,1985,1981,7662
20250225,091900,374552934,1983,1981,1984,1981,9202
20250225,091800,356307060,1982,1976,1982,1974,1210
20250225,091700,353915869,1981,1981,1981,1981,1356
20250225,091600,351229633,1981,1979,1981,1970,2685
20250225,091500,345917369,1979,1984,1986,1979,7273
20250225,091400,331496520,1982,1976,1982,1974,9952
20250225,091300,311804845,1975,1960,1975,1960,2539
20250225,091200,306799568,1959,1970,1972,1959,2238
20250225,091100,302390474,1970,1971,1971,1958,708
20250225,091000,300995766,1971,1952,1971,1952,13963
20250225,090900,273629980,1952,1960,1960,1951,20800
20250225,090800,232975572,1960,1964,1964,1960,5391
20250225,090700,222393557,1964,1970,1971,1964,5228
20250225,090600,212105622,1970,1970,1971,1970,1720
20250225,090500,208717199,1970,1974,1974,1970,8550
20250225,090400,191865005,1979,1980,1980,1972,3413
20250225,090300,185127379,1980,1987,1988,1970,11745
20250225,090200,161942920,1989,1969,1994,1959,31622
20250225,090100,99292703,1963,1950,1963,1949,3341
20250225,090000,92762606,1962,1964,1965,1945,47052