stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,190300,876865235,1958,1958,1958,1958,7171
20240215,190200,876865235,1958,1958,1958,1958,0
20240215,190100,876865235,1958,1958,1958,1958,0
20240215,190000,876865235,1958,1958,1958,1958,0
20240215,185900,876865235,1958,1958,1958,1958,0
20240215,185800,876865235,1958,1958,1958,1958,0
20240215,185700,876865235,1958,1958,1958,1958,0
20240215,185600,876865235,1958,1958,1958,1958,0
20240215,185500,876865235,1958,1958,1958,1958,0
20240215,185400,876865235,1958,1958,1958,1958,0
20240215,185300,876865235,1958,1958,1958,1958,0
20240215,185200,876865235,1958,1958,1958,1958,0
20240215,185100,876865235,1958,1958,1958,1958,0
20240215,185000,876865235,1958,1958,1958,1958,0
20240215,184900,876865235,1958,1958,1958,1958,0
20240215,184800,876865235,1958,1958,1958,1958,0
20240215,184700,876865235,1958,1958,1958,1958,0
20240215,184600,876865235,1958,1958,1958,1958,0
20240215,184500,876865235,1958,1958,1958,1958,0
20240215,184400,876865235,1958,1958,1958,1958,0
20240215,184300,876865235,1958,1958,1958,1958,0
20240215,184200,876865235,1958,1958,1958,1958,0
20240215,184100,876865235,1958,1958,1958,1958,0
20240215,184000,876865235,1958,1958,1958,1958,0
20240215,183900,876865235,1958,1958,1958,1958,0
20240215,183800,876865235,1958,1958,1958,1958,0
20240215,183700,876865235,1958,1958,1958,1958,0
20240215,183600,876865235,1958,1958,1958,1958,0
20240215,183500,876865235,1958,1958,1958,1958,0
20240215,183400,876865235,1958,1958,1958,1958,0
20240215,183300,876865235,1958,1958,1958,1958,7171
20240215,183200,876865235,1958,1958,1958,1958,0
20240215,183100,876865235,1958,1958,1958,1958,0
20240215,183000,876865235,1958,1958,1958,1958,0
20240215,182900,876865235,1958,1958,1958,1958,0
20240215,182800,876865235,1958,1958,1958,1958,0
20240215,182700,876865235,1958,1958,1958,1958,0
20240215,182600,876865235,1958,1958,1958,1958,0
20240215,182500,876865235,1958,1958,1958,1958,0
20240215,182400,876865235,1958,1958,1958,1958,0
20240215,182300,876865235,1958,1958,1958,1958,0
20240215,182200,876865235,1958,1958,1958,1958,0
20240215,182100,876865235,1958,1958,1958,1958,0
20240215,182000,876865235,1958,1958,1958,1958,0
20240215,181900,876865235,1958,1958,1958,1958,0
20240215,181800,876865235,1958,1958,1958,1958,0
20240215,181700,876865235,1958,1958,1958,1958,0
20240215,181600,876865235,1958,1958,1958,1958,0
20240215,181500,876865235,1958,1958,1958,1958,0
20240215,181400,876865235,1958,1958,1958,1958,0
20240215,181300,876865235,1958,1958,1958,1958,0
20240215,181200,876865235,1958,1958,1958,1958,0
20240215,181100,876865235,1958,1958,1958,1958,0
20240215,181000,876865235,1958,1958,1958,1958,0
20240215,180900,876865235,1958,1958,1958,1958,0
20240215,180800,876865235,1958,1958,1958,1958,0
20240215,180700,876865235,1958,1958,1958,1958,0
20240215,180600,876865235,1958,1958,1958,1958,0
20240215,180500,876865235,1958,1958,1958,1958,0
20240215,180400,876865235,1958,1958,1958,1958,0
20240215,180300,876865235,1958,1958,1958,1958,7171
20240215,180200,876865235,1958,1958,1958,1958,0
20240215,180100,876865235,1958,1958,1958,1958,0
20240215,180000,876865235,1958,1958,1958,1958,0
20240215,175900,876865235,1958,1958,1958,1958,0
20240215,175800,876865235,1958,1958,1958,1958,0
20240215,175700,876865235,1958,1958,1958,1958,0
20240215,175600,876865235,1958,1958,1958,1958,0
20240215,175500,876865235,1958,1958,1958,1958,0
20240215,175400,876865235,1958,1958,1958,1958,0
20240215,175300,876865235,1958,1958,1958,1958,0
20240215,175200,876865235,1958,1958,1958,1958,0
20240215,175100,876865235,1958,1958,1958,1958,0
20240215,175000,876865235,1958,1958,1958,1958,0
20240215,174900,876865235,1958,1958,1958,1958,0
20240215,174800,876865235,1958,1958,1958,1958,0
20240215,174700,876865235,1958,1958,1958,1958,0
20240215,174600,876865235,1958,1958,1958,1958,0
20240215,174500,876865235,1958,1958,1958,1958,0
20240215,174400,876865235,1958,1958,1958,1958,0
20240215,174300,876865235,1958,1958,1958,1958,0
20240215,174200,876865235,1958,1958,1958,1958,0
20240215,174100,876865235,1958,1958,1958,1958,0
20240215,174000,876865235,1958,1958,1958,1958,0
20240215,173900,876865235,1958,1958,1958,1958,0
20240215,173800,876865235,1958,1958,1958,1958,0
20240215,173700,876865235,1958,1958,1958,1958,0
20240215,173600,876865235,1958,1958,1958,1958,0
20240215,173500,876865235,1958,1958,1958,1958,0
20240215,173400,876865235,1958,1958,1958,1958,0
20240215,173300,876865235,1958,1958,1958,1958,7171
20240215,173200,876865235,1958,1958,1958,1958,0
20240215,173100,876865235,1958,1958,1958,1958,0
20240215,173000,876865235,1958,1958,1958,1958,0
20240215,172900,876865235,1958,1958,1958,1958,0
20240215,172800,876865235,1958,1958,1958,1958,0
20240215,172700,876865235,1958,1958,1958,1958,0
20240215,172600,876865235,1958,1958,1958,1958,0
20240215,172500,876865235,1958,1958,1958,1958,0
20240215,172400,876865235,1958,1958,1958,1958,0
20240215,172300,876865235,1958,1958,1958,1958,0
20240215,172200,876865235,1958,1958,1958,1958,0
20240215,172100,876865235,1958,1958,1958,1958,0
20240215,172000,876865235,1958,1958,1958,1958,0
20240215,171900,876865235,1958,1958,1958,1958,0
20240215,171800,876865235,1958,1958,1958,1958,0
20240215,171700,876865235,1958,1958,1958,1958,0
20240215,171600,876865235,1958,1958,1958,1958,0
20240215,171500,876865235,1958,1958,1958,1958,0
20240215,171400,876865235,1958,1958,1958,1958,0
20240215,171300,876865235,1958,1958,1958,1958,0
20240215,171200,876865235,1958,1958,1958,1958,0
20240215,171100,876865235,1958,1958,1958,1958,0
20240215,171000,876865235,1958,1958,1958,1958,0
20240215,170900,876865235,1958,1958,1958,1958,0
20240215,170800,876865235,1958,1958,1958,1958,0
20240215,170700,876865235,1958,1958,1958,1958,0
20240215,170600,876865235,1958,1958,1958,1958,0
20240215,170500,876865235,1958,1958,1958,1958,0
20240215,170400,876865235,1958,1958,1958,1958,0
20240215,170300,876865235,1958,1958,1958,1958,7171
20240215,170200,876865235,1958,1958,1958,1958,0
20240215,170100,876865235,1958,1958,1958,1958,0
20240215,170000,876865235,1958,1958,1958,1958,0
20240215,165900,876865235,1958,1958,1958,1958,0
20240215,165800,876865235,1958,1958,1958,1958,0
20240215,165700,876865235,1958,1958,1958,1958,0
20240215,165600,876865235,1958,1958,1958,1958,0
20240215,165500,876865235,1958,1958,1958,1958,0
20240215,165400,876865235,1958,1958,1958,1958,0
20240215,165300,876865235,1958,1958,1958,1958,0
20240215,165200,876865235,1958,1958,1958,1958,0
20240215,165100,876865235,1958,1958,1958,1958,0
20240215,165000,876865235,1958,1958,1958,1958,0
20240215,164900,876865235,1958,1958,1958,1958,0
20240215,164800,876865235,1958,1958,1958,1958,0
20240215,164700,876865235,1958,1958,1958,1958,0
20240215,164600,876865235,1958,1958,1958,1958,0
20240215,164500,876865235,1958,1958,1958,1958,0
20240215,164400,876865235,1958,1958,1958,1958,0
20240215,164300,876865235,1958,1958,1958,1958,0
20240215,164200,876865235,1958,1958,1958,1958,0
20240215,164100,876865235,1958,1958,1958,1958,0
20240215,164000,876865235,1958,1958,1958,1958,0
20240215,163900,876865235,1958,1958,1958,1958,0
20240215,163800,876865235,1958,1958,1958,1958,0
20240215,163700,876865235,1958,1958,1958,1958,0
20240215,163600,876865235,1958,1958,1958,1958,0
20240215,163500,876865235,1958,1958,1958,1958,0
20240215,163400,876865235,1958,1958,1958,1958,0
20240215,163300,876865235,1958,1958,1958,1958,7171
20240215,163200,876865235,1958,1958,1958,1958,0
20240215,163100,876865235,1958,1958,1958,1958,0
20240215,163000,876865235,1958,1958,1958,1958,0
20240215,162900,876865235,1958,1958,1958,1958,0
20240215,162800,876865235,1958,1958,1958,1958,0
20240215,162700,876865235,1958,1958,1958,1958,0
20240215,162600,876865235,1958,1958,1958,1958,0
20240215,162500,876865235,1958,1958,1958,1958,0
20240215,162400,876865235,1958,1958,1958,1958,0
20240215,162300,876865235,1958,1958,1958,1958,0
20240215,162200,876865235,1958,1958,1958,1958,0
20240215,162100,876865235,1958,1958,1958,1958,0
20240215,162000,876865235,1958,1958,1958,1958,0
20240215,161900,876865235,1958,1958,1958,1958,0
20240215,161800,876865235,1958,1958,1958,1958,0
20240215,161700,876865235,1958,1958,1958,1958,0
20240215,161600,876865235,1958,1958,1958,1958,0
20240215,161500,876865235,1958,1958,1958,1958,0
20240215,161400,876865235,1958,1958,1958,1958,0
20240215,161300,876865235,1958,1958,1958,1958,0
20240215,161200,876865235,1958,1958,1958,1958,0
20240215,161100,876865235,1958,1958,1958,1958,0
20240215,161000,876865235,1958,1958,1958,1958,0
20240215,160900,876865235,1958,1958,1958,1958,0
20240215,160800,876865235,1958,1958,1958,1958,0
20240215,160700,876865235,1958,1958,1958,1958,0
20240215,160600,876865235,1958,1958,1958,1958,0
20240215,160500,876865235,1958,1958,1958,1958,0
20240215,160400,876865235,1958,1958,1958,1958,0
20240215,160300,876865235,1958,1958,1958,1958,7171
20240215,160200,876865235,1958,1958,1958,1958,0
20240215,160100,876865235,1958,1958,1958,1958,0
20240215,160000,876865235,1958,1958,1958,1958,0
20240215,155900,876865235,1958,1958,1958,1958,0
20240215,155800,876865235,1958,1958,1958,1958,0
20240215,155700,876865235,1958,1958,1958,1958,0
20240215,155600,876865235,1958,1958,1958,1958,0
20240215,155500,876865235,1958,1958,1958,1958,0
20240215,155400,876865235,1958,1958,1958,1958,0
20240215,155300,876865235,1958,1958,1958,1958,0
20240215,155200,876865235,1958,1958,1958,1958,0
20240215,155100,876865235,1958,1958,1958,1958,0
20240215,155000,876865235,1958,1958,1958,1958,0
20240215,154900,876865235,1958,1958,1958,1958,0
20240215,154800,876865235,1958,1958,1958,1958,0
20240215,154700,876865235,1958,1958,1958,1958,0
20240215,154600,876865235,1958,1958,1958,1958,0
20240215,154500,876865235,1958,1958,1958,1958,0
20240215,154400,876865235,1958,1958,1958,1958,0
20240215,154300,876865235,1958,1958,1958,1958,0
20240215,154200,876865235,1958,1958,1958,1958,0
20240215,154100,876865235,1958,1958,1958,1958,0
20240215,154000,876865235,1958,1958,1958,1958,0
20240215,153900,876865235,1958,1958,1958,1958,0
20240215,153800,876865235,1958,1958,1958,1958,0
20240215,153700,876865235,1958,1958,1958,1958,0
20240215,153600,876865235,1958,1958,1958,1958,0
20240215,153500,876865235,1958,1958,1958,1958,0
20240215,153400,876865235,1958,1958,1958,1958,0
20240215,153300,876865235,1958,1958,1958,1958,7171
20240215,153200,876865235,1958,1958,1958,1958,0
20240215,153100,876865235,1958,1958,1958,1958,0
20240215,153000,876865235,1958,1958,1958,1958,7171
20240215,152900,862824417,1955,1955,1955,1955,0
20240215,152800,862824417,1955,1955,1955,1955,0
20240215,152700,862824417,1955,1955,1955,1955,0
20240215,152600,862824417,1955,1955,1955,1955,0
20240215,152500,862824417,1955,1955,1955,1955,0
20240215,152400,862824417,1955,1955,1955,1955,0
20240215,152300,862824417,1955,1955,1955,1955,0
20240215,152200,862824417,1955,1955,1955,1955,0
20240215,152100,862824417,1955,1955,1955,1955,0
20240215,152000,862824417,1955,1955,1955,1955,0
20240215,151900,862824417,1955,1953,1955,1951,1397
20240215,151800,860095770,1958,1953,1958,1949,9359
20240215,151700,841784229,1957,1957,1957,1954,269
20240215,151600,841257841,1958,1954,1958,1953,2959
20240215,151500,835466526,1955,1956,1957,1955,54
20240215,151400,835360925,1957,1952,1958,1949,181
20240215,151300,835006803,1951,1950,1951,1950,13
20240215,151200,834981443,1949,1958,1958,1949,2351
20240215,151100,830396685,1957,1952,1958,1952,111
20240215,151000,830179972,1955,1952,1955,1952,196
20240215,150900,829797374,1950,1951,1952,1950,1883
20240215,150800,826125020,1952,1952,1952,1952,0
20240215,150700,826125020,1952,1952,1952,1952,301
20240215,150600,825537468,1956,1955,1957,1952,238
20240215,150500,825071834,1957,1952,1957,1952,3
20240215,150400,825065968,1958,1958,1958,1958,65
20240215,150300,824938698,1959,1959,1959,1959,0
20240215,150200,824938698,1959,1950,1959,1950,1002
20240215,150100,822984321,1950,1950,1958,1950,122
20240215,150000,822746384,1950,1950,1950,1950,228
20240215,145900,822301784,1950,1950,1950,1950,89
20240215,145800,822128234,1950,1950,1959,1949,1255
20240215,145700,819681083,1949,1951,1951,1949,5899
20240215,145600,808180031,1959,1959,1959,1959,1
20240215,145500,808178072,1960,1960,1960,1960,2
20240215,145400,808174152,1959,1959,1959,1959,30
20240215,145300,808115382,1959,1959,1959,1949,4393
20240215,145200,799547618,1960,1952,1960,1950,2116
20240215,145100,795418190,1952,1955,1955,1952,3000
20240215,145000,789560658,1955,1955,1956,1955,1858
20240215,144900,785927768,1956,1957,1957,1956,936
20240215,144800,784096400,1958,1958,1958,1958,986
20240215,144700,782165812,1958,1958,1958,1958,114
20240215,144600,781942600,1958,1960,1960,1958,751
20240215,144500,780471495,1964,1964,1964,1964,234
20240215,144400,780011919,1964,1958,1964,1958,3911
20240215,144300,772339018,1958,1960,1960,1958,1500
20240215,144200,769401230,1959,1959,1959,1959,0
20240215,144100,769401230,1959,1959,1959,1959,0
20240215,144000,769401230,1959,1959,1959,1959,0
20240215,143900,769401230,1959,1959,1959,1959,10
20240215,143800,769381640,1959,1960,1960,1959,600
20240215,143700,768205740,1961,1961,1961,1961,0
20240215,143600,768205740,1961,1961,1961,1959,1926
20240215,143500,764429528,1965,1965,1965,1965,0
20240215,143400,764429528,1965,1965,1965,1965,1
20240215,143300,764427563,1962,1962,1962,1962,761
20240215,143200,762934481,1963,1963,1963,1963,0
20240215,143100,762934481,1963,1963,1963,1963,0
20240215,143000,762934481,1963,1963,1965,1963,7
20240215,142900,762920737,1965,1965,1965,1965,1
20240215,142800,762918772,1965,1965,1965,1965,0
20240215,142700,762918772,1965,1964,1965,1962,74
20240215,142600,762773576,1967,1964,1967,1963,929
20240215,142500,760946246,1963,1964,1967,1963,7
20240215,142400,760932499,1967,1967,1967,1967,0
20240215,142300,760932499,1967,1967,1967,1967,87
20240215,142200,760761370,1963,1964,1966,1963,196
20240215,142100,760376452,1959,1959,1959,1959,156
20240215,142000,760070848,1958,1962,1962,1958,4275
20240215,141900,751696288,1964,1963,1964,1963,4
20240215,141800,751688435,1963,1963,1963,1963,0
20240215,141700,751688435,1963,1963,1963,1963,268
20240215,141600,751162351,1963,1963,1963,1963,0
20240215,141500,751162351,1963,1963,1963,1963,16
20240215,141400,751130943,1964,1964,1964,1964,1
20240215,141300,751128979,1967,1967,1967,1967,1
20240215,141200,751127012,1964,1966,1966,1964,3
20240215,141100,751121117,1967,1967,1967,1967,5
20240215,141000,751111282,1967,1967,1967,1967,0
20240215,140900,751111282,1967,1966,1967,1966,135
20240215,140800,750845827,1966,1966,1966,1966,2
20240215,140700,750841895,1966,1966,1966,1966,0
20240215,140600,750841895,1966,1963,1966,1963,254
20240215,140500,750342681,1967,1964,1967,1963,256
20240215,140400,749839665,1965,1965,1965,1965,10
20240215,140300,749820015,1965,1959,1965,1959,238
20240215,140200,749353349,1967,1967,1967,1967,7
20240215,140100,749339580,1967,1966,1967,1966,777
20240215,140000,747811980,1959,1967,1967,1959,202
20240215,135900,747414654,1968,1968,1968,1968,0
20240215,135800,747414654,1968,1968,1968,1968,0
20240215,135700,747414654,1968,1961,1969,1960,1919
20240215,135600,743650449,1962,1962,1962,1962,87
20240215,135500,743479755,1962,1962,1962,1962,142
20240215,135400,743201151,1962,1970,1970,1962,1413
20240215,135300,740428313,1964,1970,1970,1964,533
20240215,135200,739381167,1970,1970,1970,1970,150
20240215,135100,739085667,1970,1970,1970,1970,0
20240215,135000,739085667,1970,1970,1970,1970,3
20240215,134900,739079757,1970,1964,1970,1964,540
20240215,134800,738016011,1965,1973,1973,1965,338
20240215,134700,737350481,1973,1966,1974,1962,4430
20240215,134600,728619432,1966,1966,1966,1966,0
20240215,134500,728619432,1966,1963,1966,1963,551
20240215,134400,727536295,1967,1967,1967,1967,0
20240215,134300,727536295,1967,1967,1968,1967,76
20240215,134200,727386802,1967,1967,1967,1967,1125
20240215,134100,725173927,1967,1960,1967,1960,11
20240215,134000,725152297,1966,1966,1966,1966,2607
20240215,133900,720026935,1967,1967,1967,1966,102
20240215,133800,719826401,1966,1967,1967,1966,29
20240215,133700,719769363,1967,1962,1967,1962,5000
20240215,133600,709943069,1962,1962,1962,1962,0
20240215,133500,709943069,1962,1960,1962,1960,208
20240215,133400,709535107,1960,1957,1960,1957,368
20240215,133300,708814263,1958,1958,1958,1957,124
20240215,133200,708571499,1958,1957,1958,1957,485
20240215,133100,707622244,1957,1957,1957,1957,100
20240215,133000,707426544,1957,1957,1957,1957,77
20240215,132900,707275855,1957,1957,1957,1957,4
20240215,132800,707268027,1957,1957,1957,1957,0
20240215,132700,707268027,1957,1957,1957,1957,50
20240215,132600,707170177,1957,1957,1957,1957,50
20240215,132500,707072327,1955,1955,1955,1955,0
20240215,132400,707072327,1955,1955,1955,1955,0
20240215,132300,707072327,1955,1955,1955,1955,33
20240215,132200,707007812,1955,1955,1955,1955,0
20240215,132100,707007812,1955,1955,1955,1955,200
20240215,132000,706616812,1957,1957,1957,1957,0
20240215,131900,706616812,1957,1957,1957,1957,100
20240215,131800,706421112,1957,1957,1957,1957,0
20240215,131700,706421112,1957,1957,1957,1957,0
20240215,131600,706421112,1957,1957,1957,1957,2000
20240215,131500,702507112,1958,1958,1958,1958,1
20240215,131400,702505154,1953,1953,1953,1953,0
20240215,131300,702505154,1953,1953,1953,1953,0
20240215,131200,702505154,1953,1953,1953,1953,1060
20240215,131100,700434974,1953,1953,1953,1953,0
20240215,131000,700434974,1953,1953,1953,1953,0
20240215,130900,700434974,1953,1953,1953,1953,0
20240215,130800,700434974,1953,1953,1953,1953,0
20240215,130700,700434974,1953,1953,1953,1953,1144
20240215,130600,698200742,1953,1953,1953,1953,857
20240215,130500,696527021,1953,1957,1957,1953,2228
20240215,130400,692175525,1957,1957,1957,1957,0
20240215,130300,692175525,1957,1957,1957,1957,89
20240215,130200,692001352,1962,1962,1962,1962,0
20240215,130100,692001352,1962,1962,1962,1962,1
20240215,130000,691999390,1953,1953,1953,1953,1
20240215,125900,691997437,1962,1962,1962,1962,0
20240215,125800,691997437,1962,1953,1962,1953,110
20240215,125700,691782598,1960,1962,1962,1960,1329
20240215,125600,689176429,1960,1960,1960,1960,200
20240215,125500,688784429,1960,1960,1960,1960,0
20240215,125400,688784429,1960,1950,1960,1950,1712
20240215,125300,685432419,1950,1959,1959,1950,200
20240215,125200,685041519,1959,1959,1959,1959,1
20240215,125100,685039560,1948,1951,1952,1948,1252
20240215,125000,682596791,1946,1946,1946,1946,628
20240215,124900,681374703,1946,1949,1949,1946,933
20240215,124800,679558815,1945,1946,1946,1945,26
20240215,124700,679508235,1945,1950,1950,1945,3500
20240215,124600,672696841,1950,1950,1950,1950,0
20240215,124500,672696841,1950,1950,1950,1950,2204
20240215,124400,668399041,1950,1950,1950,1950,0
20240215,124300,668399041,1950,1950,1950,1950,0
20240215,124200,668399041,1950,1951,1951,1950,473
20240215,124100,667476289,1952,1952,1952,1952,2
20240215,124000,667472385,1952,1951,1952,1950,6364
20240215,123900,655059221,1952,1952,1952,1952,711
20240215,123800,653671349,1950,1950,1950,1950,0
20240215,123700,653671349,1950,1952,1952,1950,2823
20240215,123600,648162354,1951,1951,1951,1951,0
20240215,123500,648162354,1951,1956,1956,1951,889
20240215,123400,646427805,1951,1954,1954,1951,2657
20240215,123300,641243783,1955,1955,1955,1955,0
20240215,123200,641243783,1955,1955,1955,1955,240
20240215,123100,640774583,1955,1955,1955,1955,0
20240215,123000,640774583,1955,1956,1956,1955,273
20240215,122900,640240750,1959,1959,1959,1959,10
20240215,122800,640221160,1959,1959,1959,1959,32
20240215,122700,640158472,1959,1959,1959,1959,115
20240215,122600,639933187,1959,1959,1959,1959,1
20240215,122500,639931228,1960,1960,1960,1960,0
20240215,122400,639931228,1960,1960,1960,1960,155
20240215,122300,639627428,1960,1960,1960,1960,0
20240215,122200,639627428,1960,1960,1960,1960,0
20240215,122100,639627428,1960,1962,1962,1955,3640
20240215,122000,632502036,1962,1962,1962,1962,0
20240215,121900,632502036,1962,1962,1962,1962,1
20240215,121800,632500074,1963,1963,1963,1963,1
20240215,121700,632498111,1961,1960,1961,1960,918
20240215,121600,630698531,1963,1964,1964,1963,112
20240215,121500,630478631,1965,1964,1965,1964,4
20240215,121400,630470774,1963,1962,1963,1960,1584
20240215,121300,627361732,1961,1956,1961,1956,1903
20240215,121200,623632207,1957,1957,1957,1957,0
20240215,121100,623632207,1957,1957,1957,1957,100
20240215,121000,623436507,1957,1957,1957,1957,0
20240215,120900,623436507,1957,1957,1957,1957,0
20240215,120800,623436507,1957,1957,1957,1957,0
20240215,120700,623436507,1957,1957,1957,1957,0
20240215,120600,623436507,1957,1957,1957,1957,0
20240215,120500,623436507,1957,1957,1957,1957,0
20240215,120400,623436507,1957,1957,1957,1957,0
20240215,120300,623436507,1957,1952,1957,1951,859
20240215,120200,621760370,1952,1957,1957,1952,414
20240215,120100,620952237,1952,1952,1952,1952,300
20240215,120000,620366637,1957,1957,1957,1957,0
20240215,115900,620366637,1957,1957,1957,1957,1
20240215,115800,620364680,1951,1951,1951,1951,541
20240215,115700,619309189,1950,1950,1950,1950,0
20240215,115600,619309189,1950,1950,1950,1950,0
20240215,115500,619309189,1950,1945,1950,1945,1960
20240215,115400,615488739,1945,1945,1945,1945,64
20240215,115300,615364259,1945,1945,1945,1945,897
20240215,115200,613619594,1945,1945,1945,1945,0
20240215,115100,613619594,1945,1950,1950,1945,1025
20240215,115000,611625642,1950,1950,1950,1950,13
20240215,114900,611600292,1950,1950,1950,1950,0
20240215,114800,611600292,1950,1950,1950,1950,10
20240215,114700,611580792,1946,1946,1946,1946,0
20240215,114600,611580792,1946,1946,1946,1946,1
20240215,114500,611578846,1946,1946,1946,1946,0
20240215,114400,611578846,1946,1946,1946,1946,3
20240215,114300,611573008,1946,1946,1946,1946,41
20240215,114200,611493222,1946,1946,1946,1946,300
20240215,114100,610909422,1950,1950,1950,1950,1050
20240215,114000,608861922,1950,1950,1950,1950,308
20240215,113900,608261322,1945,1945,1945,1945,601
20240215,113800,607092377,1945,1946,1946,1945,5362
20240215,113700,596662987,1945,1948,1948,1945,3000
20240215,113600,590824081,1947,1947,1947,1947,50
20240215,113500,590726731,1947,1947,1947,1947,0
20240215,113400,590726731,1947,1947,1947,1947,0
20240215,113300,590726731,1947,1947,1947,1947,0
20240215,113200,590726731,1947,1948,1948,1947,717
20240215,113100,589330622,1950,1950,1950,1950,32
20240215,113000,589268222,1950,1950,1950,1950,6
20240215,112900,589256522,1950,1950,1950,1950,0
20240215,112800,589256522,1950,1950,1950,1950,22
20240215,112700,589213622,1950,1950,1950,1950,0
20240215,112600,589213622,1950,1950,1950,1950,0
20240215,112500,589213622,1950,1950,1950,1950,133
20240215,112400,588954272,1951,1951,1951,1951,0
20240215,112300,588954272,1951,1951,1951,1951,0
20240215,112200,588954272,1951,1951,1951,1951,0
20240215,112100,588954272,1951,1951,1951,1951,2
20240215,112000,588950370,1950,1950,1950,1950,0
20240215,111900,588950370,1950,1950,1950,1950,7
20240215,111800,588936720,1951,1946,1951,1945,83
20240215,111700,588775256,1951,1951,1951,1951,2
20240215,111600,588771354,1945,1951,1951,1945,1987
20240215,111500,584904368,1951,1954,1954,1951,46
20240215,111400,584814517,1957,1954,1957,1954,4
20240215,111300,584806695,1954,1959,1959,1954,43
20240215,111200,584722513,1962,1962,1962,1962,14
20240215,111100,584695045,1963,1945,1963,1945,51
20240215,111000,584595832,1945,1947,1947,1945,5000
20240215,110900,574870102,1955,1955,1955,1955,52
20240215,110800,574768442,1947,1955,1955,1947,1195
20240215,110700,572441769,1945,1954,1954,1945,1820
20240215,110600,568896699,1955,1958,1958,1955,1062
20240215,110500,566818901,1958,1957,1958,1957,2008
20240215,110400,562887245,1956,1955,1956,1955,956
20240215,110300,561018138,1954,1954,1955,1954,33
20240215,110200,560953650,1955,1954,1955,1954,34
20240215,110100,560887212,1955,1955,1955,1955,0
20240215,110000,560887212,1955,1955,1955,1955,0
20240215,105900,560887212,1955,1955,1955,1955,0
20240215,105800,560887212,1955,1955,1955,1955,0
20240215,105700,560887212,1955,1955,1955,1955,0
20240215,105600,560887212,1955,1955,1955,1955,0
20240215,105500,560887212,1955,1955,1955,1955,0
20240215,105400,560887212,1955,1955,1955,1955,0
20240215,105300,560887212,1955,1955,1955,1955,2
20240215,105200,560883302,1949,1949,1949,1949,1
20240215,105100,560881353,1955,1951,1955,1950,309
20240215,105000,560278430,1951,1954,1954,1951,41
20240215,104900,560198424,1955,1954,1955,1954,302
20240215,104800,559608314,1955,1954,1955,1954,58
20240215,104700,559494928,1955,1950,1955,1950,5
20240215,104600,559485160,1955,1956,1956,1955,53
20240215,104500,559381494,1956,1956,1956,1956,0
20240215,104400,559381494,1956,1956,1956,1956,0
20240215,104300,559381494,1956,1956,1956,1956,0
20240215,104200,559381494,1956,1951,1956,1951,3
20240215,104100,559375631,1956,1956,1956,1956,0
20240215,104000,559375631,1956,1956,1956,1956,73
20240215,103900,559232843,1958,1957,1958,1957,92
20240215,103800,559052777,1957,1955,1957,1955,4002
20240215,103700,551221315,1956,1956,1956,1956,50
20240215,103600,551123515,1957,1957,1957,1957,0
20240215,103500,551123515,1957,1957,1957,1957,2
20240215,103400,551119601,1957,1957,1957,1957,1
20240215,103300,551117644,1958,1958,1958,1958,0
20240215,103200,551117644,1958,1958,1958,1958,0
20240215,103100,551117644,1958,1958,1958,1958,0
20240215,103000,551117644,1958,1958,1958,1958,2
20240215,102900,551113728,1950,1957,1958,1950,7
20240215,102800,551100031,1958,1958,1958,1958,145
20240215,102700,550816121,1958,1940,1958,1940,1278
20240215,102600,548325551,1947,1940,1947,1940,5237
20240215,102500,538148572,1944,1943,1944,1943,37
20240215,102400,538076679,1943,1940,1943,1940,3004
20240215,102300,532248907,1940,1945,1945,1940,715
20240215,102200,530860498,1945,1941,1945,1941,971
20240215,102100,528975632,1944,1940,1944,1940,53
20240215,102000,528872804,1945,1940,1945,1940,1227
20240215,101900,526492394,1940,1939,1940,1939,666
20240215,101800,525200854,1940,1941,1941,1940,1690
20240215,101700,521922243,1945,1940,1945,1940,782
20240215,101600,520404908,1945,1940,1945,1939,1153
20240215,101500,518168084,1944,1940,1944,1940,4297
20240215,101400,509815888,1939,1939,1940,1939,2037
20240215,101300,505866045,1939,1945,1945,1939,22623
20240215,101200,461936273,1945,1947,1947,1945,714
20240215,101100,460546854,1946,1946,1946,1946,75
20240215,101000,460400904,1945,1945,1946,1945,1665
20240215,100900,457162429,1944,1944,1944,1944,10
20240215,100800,457142989,1944,1944,1944,1944,0
20240215,100700,457142989,1944,1944,1944,1944,1715
20240215,100600,453809029,1944,1944,1944,1944,53
20240215,100500,453705997,1944,1945,1945,1944,815
20240215,100400,452121631,1944,1948,1948,1944,3707
20240215,100300,444911502,1949,1949,1949,1948,261
20240215,100200,444402992,1949,1953,1953,1945,2192
20240215,100100,440139524,1944,1945,1946,1944,930
20240215,100000,438330841,1945,1944,1945,1944,666
20240215,095900,437035879,1944,1947,1947,1942,40184
20240215,095800,358937253,1948,1954,1954,1948,2505
20240215,095700,354053563,1950,1958,1958,1950,112
20240215,095600,353835013,1960,1960,1960,1960,25
20240215,095500,353786013,1960,1960,1960,1960,1
20240215,095400,353784053,1949,1949,1949,1949,453
20240215,095300,352901156,1949,1946,1949,1946,109
20240215,095200,352688993,1947,1947,1947,1947,2
20240215,095100,352685099,1945,1944,1945,1943,4140
20240215,095000,344637151,1944,1945,1945,1944,1822
20240215,094900,341093760,1945,1945,1945,1945,78
20240215,094800,340942050,1945,1945,1945,1945,500
20240215,094700,339969550,1945,1943,1945,1943,1980
20240215,094600,336118452,1943,1945,1945,1943,3612
20240215,094500,329098061,1945,1946,1946,1945,2280
20240215,094400,324663100,1946,1948,1948,1946,803
20240215,094300,323100042,1948,1948,1948,1946,330
20240215,094200,322457526,1948,1950,1950,1948,171
20240215,094100,322124159,1950,1950,1950,1950,100
20240215,094000,321929159,1959,1950,1959,1950,80
20240215,093900,321772898,1949,1949,1949,1949,0
20240215,093800,321772898,1949,1949,1949,1949,500
20240215,093700,320798398,1949,1960,1960,1949,51
20240215,093600,320698988,1951,1950,1960,1950,3157
20240215,093500,314542818,1960,1961,1961,1950,600
20240215,093400,313371248,1961,1962,1962,1950,280
20240215,093300,312822813,1962,1961,1962,1958,2737
20240215,093200,307455839,1961,1961,1961,1950,4
20240215,093100,307448006,1963,1946,1963,1942,4489
20240215,093000,298687166,1964,1965,1965,1948,2733
20240215,092900,293359354,1965,1949,1965,1948,3607
20240215,092800,286331243,1949,1948,1949,1948,148
20240215,092700,286042892,1948,1948,1948,1940,9359
20240215,092600,267879266,1947,1944,1947,1944,459
20240215,092500,266986207,1944,1944,1945,1944,379
20240215,092400,266249077,1943,1943,1943,1940,2839
20240215,092300,260735741,1943,1945,1945,1940,4937
20240215,092200,251144882,1943,1950,1950,1943,2479
20240215,092100,246321497,1949,1966,1966,1949,28654
20240215,092000,190393138,1966,1967,1967,1966,200
20240215,091900,189999838,1967,1956,1967,1956,5295
20240215,091800,179639850,1956,1957,1957,1956,152
20240215,091700,179342438,1955,1962,1962,1955,155
20240215,091600,179038713,1969,1953,1969,1953,1139
20240215,091500,176811518,1953,1954,1954,1952,4448
20240215,091400,168124131,1953,1954,1961,1953,5930
20240215,091300,156523852,1954,1959,1959,1954,3227
20240215,091200,150215496,1959,1964,1970,1959,2766
20240215,091100,144788784,1964,1964,1964,1964,24
20240215,091000,144741648,1963,1972,1972,1963,18354
20240215,090900,108622496,1971,1971,1971,1971,884
20240215,090800,106880132,1971,1975,1987,1971,3208
20240215,090700,100552100,1975,1974,1989,1973,8249
20240215,090600,84257528,1975,1984,1989,1975,12187
20240215,090500,60115360,1984,1992,1993,1984,4313
20240215,090400,51531503,1993,1990,1993,1990,3801
20240215,090300,43967510,1990,1986,1990,1980,1513
20240215,090200,40960670,1986,1986,1987,1986,2615
20240215,090100,35767156,1986,1986,1986,1974,8843
20240215,090000,18207502,1986,1972,1986,1972,8223