stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190600,2637155722,2075,2075,2075,2075,17056
20250219,190500,2637155722,2075,2075,2075,2075,0
20250219,190400,2637155722,2075,2075,2075,2075,0
20250219,190300,2637155722,2075,2075,2075,2075,0
20250219,190200,2637155722,2075,2075,2075,2075,0
20250219,190100,2637155722,2075,2075,2075,2075,0
20250219,190000,2637155722,2075,2075,2075,2075,0
20250219,185900,2637155722,2075,2075,2075,2075,0
20250219,185800,2637155722,2075,2075,2075,2075,0
20250219,185700,2637155722,2075,2075,2075,2075,0
20250219,185600,2637155722,2075,2075,2075,2075,0
20250219,185500,2637155722,2075,2075,2075,2075,0
20250219,185400,2637155722,2075,2075,2075,2075,0
20250219,185300,2637155722,2075,2075,2075,2075,0
20250219,185200,2637155722,2075,2075,2075,2075,0
20250219,185100,2637155722,2075,2075,2075,2075,0
20250219,185000,2637155722,2075,2075,2075,2075,0
20250219,184900,2637155722,2075,2075,2075,2075,0
20250219,184800,2637155722,2075,2075,2075,2075,0
20250219,184700,2637155722,2075,2075,2075,2075,0
20250219,184600,2637155722,2075,2075,2075,2075,0
20250219,184500,2637155722,2075,2075,2075,2075,0
20250219,184400,2637155722,2075,2075,2075,2075,0
20250219,184300,2637155722,2075,2075,2075,2075,0
20250219,184200,2637155722,2075,2075,2075,2075,0
20250219,184100,2637155722,2075,2075,2075,2075,0
20250219,184000,2637155722,2075,2075,2075,2075,0
20250219,183900,2637155722,2075,2075,2075,2075,0
20250219,183800,2637155722,2075,2075,2075,2075,0
20250219,183700,2637155722,2075,2075,2075,2075,0
20250219,183600,2637155722,2075,2075,2075,2075,17056
20250219,183500,2637155722,2075,2075,2075,2075,0
20250219,183400,2637155722,2075,2075,2075,2075,0
20250219,183300,2637155722,2075,2075,2075,2075,0
20250219,183200,2637155722,2075,2075,2075,2075,0
20250219,183100,2637155722,2075,2075,2075,2075,0
20250219,183000,2637155722,2075,2075,2075,2075,0
20250219,182900,2637155722,2075,2075,2075,2075,0
20250219,182800,2637155722,2075,2075,2075,2075,0
20250219,182700,2637155722,2075,2075,2075,2075,0
20250219,182600,2637155722,2075,2075,2075,2075,0
20250219,182500,2637155722,2075,2075,2075,2075,0
20250219,182400,2637155722,2075,2075,2075,2075,0
20250219,182300,2637155722,2075,2075,2075,2075,0
20250219,182200,2637155722,2075,2075,2075,2075,0
20250219,182100,2637155722,2075,2075,2075,2075,0
20250219,182000,2637155722,2075,2075,2075,2075,0
20250219,181900,2637155722,2075,2075,2075,2075,0
20250219,181800,2637155722,2075,2075,2075,2075,0
20250219,181700,2637155722,2075,2075,2075,2075,0
20250219,181600,2637155722,2075,2075,2075,2075,0
20250219,181500,2637155722,2075,2075,2075,2075,0
20250219,181400,2637155722,2075,2075,2075,2075,0
20250219,181300,2637155722,2075,2075,2075,2075,0
20250219,181200,2637155722,2075,2075,2075,2075,0
20250219,181100,2637155722,2075,2075,2075,2075,0
20250219,181000,2637155722,2075,2075,2075,2075,0
20250219,180900,2637155722,2075,2075,2075,2075,0
20250219,180800,2637155722,2075,2075,2075,2075,0
20250219,180700,2637155722,2075,2075,2075,2075,0
20250219,180600,2637155722,2075,2075,2075,2075,17056
20250219,180500,2637155722,2075,2075,2075,2075,0
20250219,180400,2637155722,2075,2075,2075,2075,0
20250219,180300,2637155722,2075,2075,2075,2075,0
20250219,180200,2637155722,2075,2075,2075,2075,0
20250219,180100,2637155722,2075,2075,2075,2075,0
20250219,180000,2637155722,2075,2075,2075,2075,0
20250219,175900,2637155722,2075,2075,2075,2075,0
20250219,175800,2637155722,2075,2075,2075,2075,0
20250219,175700,2637155722,2075,2075,2075,2075,0
20250219,175600,2637155722,2075,2075,2075,2075,0
20250219,175500,2637155722,2075,2075,2075,2075,0
20250219,175400,2637155722,2075,2075,2075,2075,0
20250219,175300,2637155722,2075,2075,2075,2075,0
20250219,175200,2637155722,2075,2075,2075,2075,0
20250219,175100,2637155722,2075,2075,2075,2075,0
20250219,175000,2637155722,2075,2075,2075,2075,0
20250219,174900,2637155722,2075,2075,2075,2075,0
20250219,174800,2637155722,2075,2075,2075,2075,0
20250219,174700,2637155722,2075,2075,2075,2075,0
20250219,174600,2637155722,2075,2075,2075,2075,0
20250219,174500,2637155722,2075,2075,2075,2075,0
20250219,174400,2637155722,2075,2075,2075,2075,0
20250219,174300,2637155722,2075,2075,2075,2075,0
20250219,174200,2637155722,2075,2075,2075,2075,0
20250219,174100,2637155722,2075,2075,2075,2075,0
20250219,174000,2637155722,2075,2075,2075,2075,0
20250219,173900,2637155722,2075,2075,2075,2075,0
20250219,173800,2637155722,2075,2075,2075,2075,0
20250219,173700,2637155722,2075,2075,2075,2075,0
20250219,173600,2637155722,2075,2075,2075,2075,17056
20250219,173500,2637155722,2075,2075,2075,2075,0
20250219,173400,2637155722,2075,2075,2075,2075,0
20250219,173300,2637155722,2075,2075,2075,2075,0
20250219,173200,2637155722,2075,2075,2075,2075,0
20250219,173100,2637155722,2075,2075,2075,2075,0
20250219,173000,2637155722,2075,2075,2075,2075,0
20250219,172900,2637155722,2075,2075,2075,2075,0
20250219,172800,2637155722,2075,2075,2075,2075,0
20250219,172700,2637155722,2075,2075,2075,2075,0
20250219,172600,2637155722,2075,2075,2075,2075,0
20250219,172500,2637155722,2075,2075,2075,2075,0
20250219,172400,2637155722,2075,2075,2075,2075,0
20250219,172300,2637155722,2075,2075,2075,2075,0
20250219,172200,2637155722,2075,2075,2075,2075,0
20250219,172100,2637155722,2075,2075,2075,2075,0
20250219,172000,2637155722,2075,2075,2075,2075,0
20250219,171900,2637155722,2075,2075,2075,2075,0
20250219,171800,2637155722,2075,2075,2075,2075,0
20250219,171700,2637155722,2075,2075,2075,2075,0
20250219,171600,2637155722,2075,2075,2075,2075,0
20250219,171500,2637155722,2075,2075,2075,2075,0
20250219,171400,2637155722,2075,2075,2075,2075,0
20250219,171300,2637155722,2075,2075,2075,2075,0
20250219,171200,2637155722,2075,2075,2075,2075,0
20250219,171100,2637155722,2075,2075,2075,2075,0
20250219,171000,2637155722,2075,2075,2075,2075,0
20250219,170900,2637155722,2075,2075,2075,2075,0
20250219,170800,2637155722,2075,2075,2075,2075,0
20250219,170700,2637155722,2075,2075,2075,2075,0
20250219,170600,2637155722,2075,2075,2075,2075,17056
20250219,170500,2637155722,2075,2075,2075,2075,0
20250219,170400,2637155722,2075,2075,2075,2075,0
20250219,170300,2637155722,2075,2075,2075,2075,0
20250219,170200,2637155722,2075,2075,2075,2075,0
20250219,170100,2637155722,2075,2075,2075,2075,0
20250219,170000,2637155722,2075,2075,2075,2075,0
20250219,165900,2637155722,2075,2075,2075,2075,0
20250219,165800,2637155722,2075,2075,2075,2075,0
20250219,165700,2637155722,2075,2075,2075,2075,0
20250219,165600,2637155722,2075,2075,2075,2075,0
20250219,165500,2637155722,2075,2075,2075,2075,0
20250219,165400,2637155722,2075,2075,2075,2075,0
20250219,165300,2637155722,2075,2075,2075,2075,0
20250219,165200,2637155722,2075,2075,2075,2075,0
20250219,165100,2637155722,2075,2075,2075,2075,0
20250219,165000,2637155722,2075,2075,2075,2075,0
20250219,164900,2637155722,2075,2075,2075,2075,0
20250219,164800,2637155722,2075,2075,2075,2075,0
20250219,164700,2637155722,2075,2075,2075,2075,0
20250219,164600,2637155722,2075,2075,2075,2075,0
20250219,164500,2637155722,2075,2075,2075,2075,0
20250219,164400,2637155722,2075,2075,2075,2075,0
20250219,164300,2637155722,2075,2075,2075,2075,0
20250219,164200,2637155722,2075,2075,2075,2075,0
20250219,164100,2637155722,2075,2075,2075,2075,0
20250219,164000,2637155722,2075,2075,2075,2075,0
20250219,163900,2637155722,2075,2075,2075,2075,0
20250219,163800,2637155722,2075,2075,2075,2075,0
20250219,163700,2637155722,2075,2075,2075,2075,0
20250219,163600,2637155722,2075,2075,2075,2075,17056
20250219,163500,2637155722,2075,2075,2075,2075,0
20250219,163400,2637155722,2075,2075,2075,2075,0
20250219,163300,2637155722,2075,2075,2075,2075,0
20250219,163200,2637155722,2075,2075,2075,2075,0
20250219,163100,2637155722,2075,2075,2075,2075,0
20250219,163000,2637155722,2075,2075,2075,2075,0
20250219,162900,2637155722,2075,2075,2075,2075,0
20250219,162800,2637155722,2075,2075,2075,2075,0
20250219,162700,2637155722,2075,2075,2075,2075,0
20250219,162600,2637155722,2075,2075,2075,2075,0
20250219,162500,2637155722,2075,2075,2075,2075,0
20250219,162400,2637155722,2075,2075,2075,2075,0
20250219,162300,2637155722,2075,2075,2075,2075,0
20250219,162200,2637155722,2075,2075,2075,2075,0
20250219,162100,2637155722,2075,2075,2075,2075,0
20250219,162000,2637155722,2075,2075,2075,2075,0
20250219,161900,2637155722,2075,2075,2075,2075,0
20250219,161800,2637155722,2075,2075,2075,2075,0
20250219,161700,2637155722,2075,2075,2075,2075,0
20250219,161600,2637155722,2075,2075,2075,2075,0
20250219,161500,2637155722,2075,2075,2075,2075,0
20250219,161400,2637155722,2075,2075,2075,2075,0
20250219,161300,2637155722,2075,2075,2075,2075,0
20250219,161200,2637155722,2075,2075,2075,2075,0
20250219,161100,2637155722,2075,2075,2075,2075,0
20250219,161000,2637155722,2075,2075,2075,2075,0
20250219,160900,2637155722,2075,2075,2075,2075,0
20250219,160800,2637155722,2075,2075,2075,2075,0
20250219,160700,2637155722,2075,2075,2075,2075,0
20250219,160600,2637155722,2075,2075,2075,2075,17056
20250219,160500,2637155722,2075,2075,2075,2075,0
20250219,160400,2637155722,2075,2075,2075,2075,0
20250219,160300,2637155722,2075,2075,2075,2075,0
20250219,160200,2637155722,2075,2075,2075,2075,0
20250219,160100,2637155722,2075,2075,2075,2075,0
20250219,160000,2637155722,2075,2075,2075,2075,0
20250219,155900,2637155722,2075,2075,2075,2075,0
20250219,155800,2637155722,2075,2075,2075,2075,0
20250219,155700,2637155722,2075,2075,2075,2075,0
20250219,155600,2637155722,2075,2075,2075,2075,0
20250219,155500,2637155722,2075,2075,2075,2075,0
20250219,155400,2637155722,2075,2075,2075,2075,0
20250219,155300,2637155722,2075,2075,2075,2075,0
20250219,155200,2637155722,2075,2075,2075,2075,0
20250219,155100,2637155722,2075,2075,2075,2075,0
20250219,155000,2637155722,2075,2075,2075,2075,0
20250219,154900,2637155722,2075,2075,2075,2075,0
20250219,154800,2637155722,2075,2075,2075,2075,0
20250219,154700,2637155722,2075,2075,2075,2075,0
20250219,154600,2637155722,2075,2075,2075,2075,0
20250219,154500,2637155722,2075,2075,2075,2075,0
20250219,154400,2637155722,2075,2075,2075,2075,0
20250219,154300,2637155722,2075,2075,2075,2075,0
20250219,154200,2637155722,2075,2075,2075,2075,0
20250219,154100,2637155722,2075,2075,2075,2075,0
20250219,154000,2637155722,2075,2075,2075,2075,0
20250219,153900,2637155722,2075,2075,2075,2075,0
20250219,153800,2637155722,2075,2075,2075,2075,0
20250219,153700,2637155722,2075,2075,2075,2075,0
20250219,153600,2637155722,2075,2075,2075,2075,17056
20250219,153500,2637155722,2075,2075,2075,2075,0
20250219,153400,2637155722,2075,2075,2075,2075,0
20250219,153300,2637155722,2075,2075,2075,2075,0
20250219,153200,2637155722,2075,2075,2075,2075,0
20250219,153100,2637155722,2075,2075,2075,2075,0
20250219,153000,2637155722,2075,2075,2075,2075,17056
20250219,152900,2601764522,2060,2060,2060,2060,0
20250219,152800,2601764522,2060,2060,2060,2060,0
20250219,152700,2601764522,2060,2060,2060,2060,0
20250219,152600,2601764522,2060,2060,2060,2060,0
20250219,152500,2601764522,2060,2060,2060,2060,0
20250219,152400,2601764522,2060,2060,2060,2060,0
20250219,152300,2601764522,2060,2060,2060,2060,0
20250219,152200,2601764522,2060,2060,2060,2060,0
20250219,152100,2601764522,2060,2060,2060,2060,0
20250219,152000,2601764522,2060,2060,2060,2060,0
20250219,151900,2601764522,2060,2065,2070,2060,5749
20250219,151800,2589892197,2065,2070,2075,2065,3040
20250219,151700,2583597147,2075,2080,2080,2070,4545
20250219,151600,2574164967,2080,2080,2085,2075,4657
20250219,151500,2564478787,2085,2080,2085,2075,3313
20250219,151400,2557589947,2085,2075,2085,2075,8452
20250219,151300,2540012602,2080,2075,2080,2075,2737
20250219,151200,2534328102,2080,2080,2080,2070,6062
20250219,151100,2521761577,2080,2080,2080,2075,3026
20250219,151000,2515468497,2080,2075,2080,2075,8642
20250219,150900,2497517107,2075,2075,2075,2070,1336
20250219,150800,2494750297,2075,2075,2075,2070,4529
20250219,150700,2485361492,2075,2075,2075,2070,3368
20250219,150600,2478386867,2075,2070,2075,2070,4263
20250219,150500,2469560922,2070,2075,2075,2055,15609
20250219,150400,2437370732,2070,2075,2075,2070,10378
20250219,150300,2415881557,2070,2085,2085,2070,7619
20250219,150200,2400062207,2085,2080,2085,2075,7440
20250219,150100,2384575432,2090,2090,2090,2080,3330
20250219,150000,2377638197,2090,2075,2090,2070,13945
20250219,145900,2348616347,2075,2080,2080,2070,4974
20250219,145800,2338292672,2080,2065,2080,2065,5515
20250219,145700,2326849782,2075,2075,2080,2060,4810
20250219,145600,2316897987,2075,2075,2080,2065,2578
20250219,145500,2311548637,2080,2085,2085,2075,4365
20250219,145400,2302466522,2080,2090,2090,2080,4458
20250219,145300,2293158742,2090,2095,2095,2075,6771
20250219,145200,2279034677,2095,2090,2100,2090,15016
20250219,145100,2247595322,2090,2080,2090,2070,30446
20250219,145000,2184053532,2075,2075,2080,2065,6401
20250219,144900,2170772007,2060,2075,2075,2060,4638
20250219,144800,2161194802,2075,2070,2080,2065,5100
20250219,144700,2150608877,2060,2065,2070,2055,1047
20250219,144600,2148445037,2070,2075,2075,2060,5162
20250219,144500,2137787647,2075,2080,2085,2060,18754
20250219,144400,2099007472,2080,2080,2100,2070,48086
20250219,144300,1998522887,2075,2070,2075,2060,35692
20250219,144200,1924557092,2055,2035,2075,2035,65216
20250219,144100,1790395822,2035,2015,2035,2015,34413
20250219,144000,1720667347,2015,2015,2015,2015,0
20250219,143900,1720667347,2015,2015,2015,2015,4
20250219,143800,1720659287,2010,2015,2015,2010,1993
20250219,143700,1716653327,2015,2015,2015,2015,0
20250219,143600,1716653327,2015,2015,2015,2010,1117
20250219,143500,1714408067,2015,2015,2015,2010,161
20250219,143400,1714083932,2015,2015,2015,2015,742
20250219,143300,1712588802,2015,2010,2015,2010,1017
20250219,143200,1710544547,2015,2015,2015,2015,0
20250219,143100,1710544547,2015,2015,2015,2015,14
20250219,143000,1710516337,2015,2010,2015,2010,504
20250219,142900,1709503277,2015,2015,2015,2015,4
20250219,142800,1709495217,2010,2010,2010,2010,10
20250219,142700,1709475117,2015,2010,2015,2010,1344
20250219,142600,1706773672,2015,2015,2015,2015,251
20250219,142500,1706267907,2010,2010,2010,2010,1120
20250219,142400,1704016707,2010,2010,2010,2010,2
20250219,142300,1704012687,2005,2005,2005,2005,160
20250219,142200,1703691887,2015,2015,2015,2015,0
20250219,142100,1703691887,2015,2015,2015,2015,2
20250219,142000,1703687857,2005,2005,2005,2005,182
20250219,141900,1703322947,2015,2010,2015,2010,391
20250219,141800,1702536902,2010,2010,2015,2010,173
20250219,141700,1702188997,2015,2015,2015,2015,5
20250219,141600,1702178922,2015,2015,2015,2015,10
20250219,141500,1702158772,2015,2015,2015,2015,510
20250219,141400,1701131122,2015,2015,2015,2015,26
20250219,141300,1701078732,2015,2005,2020,2005,2503
20250219,141200,1696055172,2015,2020,2020,2015,504
20250219,141100,1695039592,2015,2010,2015,2010,271
20250219,141000,1694493682,2005,2005,2005,2005,9
20250219,140900,1694475637,2020,2005,2020,2005,254
20250219,140800,1693966307,2020,2020,2020,2020,3
20250219,140700,1693960247,2005,2010,2020,2005,8440
20250219,140600,1676936937,2010,2010,2010,2010,801
20250219,140500,1675326927,2010,2000,2010,2000,55
20250219,140400,1675216877,2010,2015,2015,2010,1489
20250219,140300,1672216592,2015,2010,2015,2005,515
20250219,140200,1671182852,2010,2005,2010,2005,256
20250219,140100,1670669542,2015,2015,2015,2015,1
20250219,140000,1670667527,2010,2010,2015,2010,2605
20250219,135900,1665431452,2010,2005,2010,2005,20
20250219,135800,1665391302,2015,2015,2015,2015,0
20250219,135700,1665391302,2015,2015,2015,2015,0
20250219,135600,1665391302,2015,2000,2015,1998,10006
20250219,135500,1645391259,2015,2010,2015,2010,2015
20250219,135400,1641341064,2000,2010,2010,2000,9405
20250219,135300,1622530734,2010,2010,2010,2010,304
20250219,135200,1621919694,2010,2000,2010,2000,796
20250219,135100,1620327684,2000,2005,2010,2000,6214
20250219,135000,1607878034,2005,2010,2010,2005,62
20250219,134900,1607753614,2010,2010,2010,2010,4
20250219,134800,1607745574,2005,2010,2010,2005,1158
20250219,134700,1605422889,2010,2010,2010,2010,500
20250219,134600,1604417889,2015,2015,2015,2015,0
20250219,134500,1604417889,2015,2015,2015,2015,0
20250219,134400,1604417889,2015,2015,2015,2015,4
20250219,134300,1604409829,2010,2015,2015,2010,550
20250219,134200,1603304309,2020,2020,2020,2020,0
20250219,134100,1603304309,2020,2020,2020,2020,3
20250219,134000,1603298249,2020,2020,2020,2020,719
20250219,133900,1601845869,2020,2020,2020,2020,0
20250219,133800,1601845869,2020,2015,2020,2015,401
20250219,133700,1601037849,2015,2015,2015,2015,1010
20250219,133600,1599002699,2015,2010,2020,2005,8005
20250219,133500,1582942604,2025,2025,2025,2025,9
20250219,133400,1582924379,2015,2015,2015,2015,568
20250219,133300,1581779859,2025,2025,2025,2015,1005
20250219,133200,1579754234,2025,2020,2025,2020,1348
20250219,133100,1577031264,2020,2015,2020,2015,3084
20250219,133000,1570816984,2015,2010,2015,2010,11
20250219,132900,1570794834,2015,2015,2015,2015,411
20250219,132800,1569966669,2020,2020,2020,2020,200
20250219,132700,1569562669,2020,2020,2020,2020,100
20250219,132600,1569360669,2020,2015,2020,2015,211
20250219,132500,1568935449,2020,2020,2025,2020,671
20250219,132400,1567579984,2025,2025,2025,2025,2
20250219,132300,1567575934,2025,2025,2025,2020,252
20250219,132200,1567066514,2025,2020,2025,2020,341
20250219,132100,1566377394,2025,2020,2025,2015,1348
20250219,132000,1563654429,2015,2015,2015,2015,3199
20250219,131900,1557208444,2010,2015,2015,2010,4411
20250219,131800,1548328189,2015,2005,2015,2005,550
20250219,131700,1547225184,2010,2010,2010,2010,551
20250219,131600,1546117674,2015,2015,2015,2015,1
20250219,131500,1546115659,2015,2010,2015,2010,9
20250219,131400,1546097529,2015,2015,2015,2010,140
20250219,131300,1545815914,2010,2010,2015,2010,4664
20250219,131200,1536441219,2015,2010,2015,2010,3473
20250219,131100,1529460324,2015,2015,2015,2015,10
20250219,131000,1529440174,2020,2020,2020,2020,0
20250219,130900,1529440174,2020,2020,2020,2020,0
20250219,130800,1529440174,2020,2020,2020,2020,0
20250219,130700,1529440174,2020,2020,2020,2020,73
20250219,130600,1529292714,2020,2020,2020,2020,1
20250219,130500,1529290694,2020,2020,2020,2020,851
20250219,130400,1527571674,2020,2020,2020,2020,607
20250219,130300,1526345534,2020,2020,2020,2015,6097
20250219,130200,1514060034,2020,2015,2020,2010,659
20250219,130100,1512732004,2015,2015,2015,2010,88
20250219,130000,1512554969,2015,2015,2015,2010,24
20250219,125900,1512506659,2015,2015,2015,2010,18
20250219,125800,1512470399,2015,2015,2020,2010,241
20250219,125700,1511985064,2020,2015,2020,2015,14
20250219,125600,1511956789,2020,2010,2020,2010,92
20250219,125500,1511771764,2020,2020,2020,2020,106
20250219,125400,1511557644,2005,2010,2020,2005,2005
20250219,125300,1507533509,2025,2025,2025,2025,4
20250219,125200,1507525409,2025,2020,2025,2020,3010
20250219,125100,1501445169,2020,2020,2020,2020,20
20250219,125000,1501404769,2020,2010,2020,2005,1001
20250219,124900,1499397694,2020,2010,2020,2000,10110
20250219,124800,1479136349,2015,2015,2015,2010,602
20250219,124700,1477923324,2015,2015,2015,2015,8
20250219,124600,1477907204,2015,2015,2015,2015,10
20250219,124500,1477887054,2025,2025,2025,2025,20
20250219,124400,1477846554,2025,2025,2025,2025,0
20250219,124300,1477846554,2025,2025,2025,2025,12
20250219,124200,1477822254,2025,2025,2030,2015,6945
20250219,124100,1463782649,2025,2025,2025,2025,168
20250219,124000,1463442449,2025,2020,2025,2020,591
20250219,123900,1462248514,2020,2025,2025,2020,177
20250219,123800,1461890794,2020,2010,2020,2010,1534
20250219,123700,1458792594,2010,2020,2020,2010,3030
20250219,123600,1452687014,2015,2015,2020,2015,822
20250219,123500,1451028074,2020,2020,2020,2020,0
20250219,123400,1451028074,2020,2020,2020,2020,100
20250219,123300,1450826074,2020,2020,2020,2020,0
20250219,123200,1450826074,2020,2020,2020,2020,0
20250219,123100,1450826074,2020,2020,2020,2020,510
20250219,123000,1449795874,2025,2015,2025,2015,751
20250219,122900,1448279784,2025,2020,2025,2020,2305
20250219,122800,1443613469,2030,2025,2030,2025,2130
20250219,122700,1439299709,2025,2025,2030,2025,1071
20250219,122600,1437130914,2030,2030,2030,2030,10
20250219,122500,1437110614,2030,2025,2030,2025,291
20250219,122400,1436520329,2030,2030,2030,2025,1119
20250219,122300,1434254274,2030,2025,2030,2020,4181
20250219,122200,1425788029,2020,2020,2020,2020,1705
20250219,122100,1422343929,2020,2025,2025,2020,2000
20250219,122000,1418296429,2025,2025,2025,2020,3829
20250219,121900,1410552724,2025,2015,2025,2015,8096
20250219,121800,1394220429,2015,2015,2015,2015,340
20250219,121700,1393535329,2015,2010,2015,2010,186
20250219,121600,1393161444,2015,2015,2015,2015,0
20250219,121500,1393161444,2015,2010,2015,2010,10
20250219,121400,1393141314,2015,2015,2015,2015,0
20250219,121300,1393141314,2015,2015,2015,2010,553
20250219,121200,1392027269,2015,2015,2015,2015,1
20250219,121100,1392025254,2015,2010,2015,2010,2630
20250219,121000,1386734209,2010,2010,2010,2010,0
20250219,120900,1386734209,2010,2000,2010,2000,283
20250219,120800,1386166794,2005,2005,2005,2005,30
20250219,120700,1386106644,2005,2005,2010,2005,338
20250219,120600,1385428679,2005,2005,2005,2000,3884
20250219,120500,1377660099,2005,2005,2005,2005,1
20250219,120400,1377658094,2010,2010,2010,2010,0
20250219,120300,1377658094,2010,2005,2010,2000,662
20250219,120200,1376332299,2010,2010,2010,2005,8
20250219,120100,1376316229,2005,2005,2010,2005,7
20250219,120000,1376302189,2010,2015,2015,2010,479
20250219,115900,1375338899,2015,2010,2015,2010,2258
20250219,115800,1370800219,2010,2010,2010,2010,100
20250219,115700,1370599219,2010,2010,2010,2010,0
20250219,115600,1370599219,2010,2010,2010,2010,0
20250219,115500,1370599219,2010,2005,2010,2005,2505
20250219,115400,1365564239,2010,2010,2010,2010,0
20250219,115300,1365564239,2010,2010,2010,2010,0
20250219,115200,1365564239,2010,2010,2010,2010,0
20250219,115100,1365564239,2010,2010,2010,2010,3
20250219,115000,1365558209,2010,2005,2010,2005,55
20250219,114900,1365447874,2010,2010,2010,2010,0
20250219,114800,1365447874,2010,2010,2010,2010,2
20250219,114700,1365443854,2010,2010,2010,2010,5
20250219,114600,1365433804,2005,2005,2005,2005,43
20250219,114500,1365347589,2010,2010,2010,2010,1672
20250219,114400,1361986869,2010,2010,2010,2000,313
20250219,114300,1361360239,2010,2005,2010,2005,6274
20250219,114200,1348780284,2010,2010,2010,2010,0
20250219,114100,1348780284,2010,2010,2010,2010,3
20250219,114000,1348774254,2010,2005,2010,2005,3318
20250219,113900,1342121499,2005,2000,2005,2000,1503
20250219,113800,1339115474,2000,2000,2000,2000,269
20250219,113700,1338577474,2000,2000,2000,2000,1
20250219,113600,1338575474,2000,2000,2000,2000,891
20250219,113500,1336793474,2000,2000,2000,2000,7
20250219,113400,1336779474,1998,1998,1998,1998,2
20250219,113300,1336775478,2000,2000,2000,1997,13991
20250219,113200,1308797059,2005,2000,2005,2000,1009
20250219,113100,1306779014,2005,2005,2005,2005,1
20250219,113000,1306777009,2005,2005,2005,2005,0
20250219,112900,1306777009,2005,2005,2005,2005,906
20250219,112800,1304960479,2010,2010,2010,2010,10
20250219,112700,1304940379,2010,2005,2010,2005,150
20250219,112600,1304639519,2005,2005,2005,2005,884
20250219,112500,1302867099,2015,2015,2015,2015,0
20250219,112400,1302867099,2015,2000,2015,2000,3483
20250219,112300,1295896054,2005,2005,2005,2005,1528
20250219,112200,1292832414,2015,2010,2015,2010,4035
20250219,112100,1284721669,2010,2010,2010,2010,1001
20250219,112000,1282709659,2015,2010,2015,2010,700
20250219,111900,1281301434,2010,2010,2010,2010,2155
20250219,111800,1276969884,2010,2010,2010,2010,902
20250219,111700,1275156864,2010,2010,2010,2010,0
20250219,111600,1275156864,2010,2000,2010,2000,505
20250219,111500,1274146814,2010,2010,2010,2010,2014
20250219,111400,1270098674,2005,2005,2005,2005,2464
20250219,111300,1265158354,2005,2005,2005,2005,11
20250219,111200,1265136299,2005,2005,2005,2005,11
20250219,111100,1265114244,2010,2000,2010,1999,2563
20250219,111000,1259989535,2010,2010,2010,2010,0
20250219,110900,1259989535,2010,2010,2010,2010,0
20250219,110800,1259989535,2010,2010,2010,2010,7
20250219,110700,1259975465,1998,2010,2010,1998,620
20250219,110600,1258736585,1998,2010,2010,1998,2830
20250219,110500,1253077085,2010,2010,2010,2010,0
20250219,110400,1253077085,2010,2010,2010,2010,229
20250219,110300,1252616795,2010,2010,2010,2010,0
20250219,110200,1252616795,2010,1997,2010,1997,155
20250219,110100,1252306815,2005,2005,2005,2005,0
20250219,110000,1252306815,2005,2005,2005,2005,17
20250219,105900,1252272730,2010,2000,2010,1997,1817
20250219,105800,1248641593,2010,2010,2010,2010,100
20250219,105700,1248440593,2010,2010,2010,2010,0
20250219,105600,1248440593,2010,2010,2010,2010,50
20250219,105500,1248340093,2010,2010,2010,2010,0
20250219,105400,1248340093,2010,2010,2010,2010,0
20250219,105300,1248340093,2010,2010,2010,2010,0
20250219,105200,1248340093,2010,2010,2010,2010,0
20250219,105100,1248340093,2010,2000,2010,2000,3002
20250219,105000,1242336083,2005,2005,2005,2005,3000
20250219,104900,1236321083,2010,2010,2010,2010,1949
20250219,104800,1232403593,2010,2005,2010,2005,272
20250219,104700,1231858198,2005,2000,2005,2000,6703
20250219,104600,1218452163,1997,1997,1997,1997,600
20250219,104500,1217253963,2005,2000,2005,2000,16
20250219,104400,1217221933,2005,2005,2005,2005,2
20250219,104300,1217217923,2005,2005,2005,1996,32
20250219,104200,1217153961,2005,2005,2005,2005,3
20250219,104100,1217147946,2005,2000,2005,2000,5295
20250219,104000,1206557921,2000,1995,2000,1995,483
20250219,103900,1205594311,2000,1999,2000,1999,1505
20250219,103800,1202585811,1999,1994,1999,1994,102
20250219,103700,1202382418,1993,1997,1997,1993,1761
20250219,103600,1198871775,2005,1999,2005,1998,43
20250219,103500,1198785827,2010,2010,2010,2010,212
20250219,103400,1198359707,2000,1998,2000,1998,2671
20250219,103300,1193017715,1998,1995,1998,1991,7073
20250219,103200,1178922569,1991,1999,1999,1991,14983
20250219,103100,1149048292,2000,2000,2000,2000,300
20250219,103000,1148448292,2000,2005,2005,2000,2042
20250219,102900,1144364287,2000,2000,2000,2000,2271
20250219,102800,1139822287,2000,1998,2000,1997,9168
20250219,102700,1121509356,2005,2005,2010,1998,23336
20250219,102600,1074848751,2005,2005,2010,2005,1849
20250219,102500,1071139006,2010,2005,2010,2005,932
20250219,102400,1069270026,2005,2010,2010,2005,3000
20250219,102300,1063254766,2005,2005,2020,2005,4776
20250219,102200,1053678856,2020,2020,2020,2005,10717
20250219,102100,1032140206,2025,2025,2025,2025,10
20250219,102000,1032119956,2030,2030,2030,2020,30
20250219,101900,1032059266,2015,2025,2030,2015,7642
20250219,101800,1016647046,2030,2025,2030,2020,8454
20250219,101700,999567991,2030,2040,2040,2025,3836
20250219,101600,991795411,2040,2040,2040,2040,242
20250219,101500,991301731,2040,2030,2040,2020,12112
20250219,101400,966759806,2035,2040,2040,2035,20
20250219,101300,966719071,2030,2035,2035,2030,2870
20250219,101200,960878871,2040,2040,2040,2035,212
20250219,101100,960447391,2035,2040,2040,2035,400
20250219,101000,959632391,2040,2045,2045,2040,466
20250219,100900,958681741,2040,2045,2045,2040,1055
20250219,100800,956524366,2040,2050,2050,2040,2702
20250219,100700,951007161,2045,2055,2055,2040,12134
20250219,100600,926216071,2055,2055,2060,2050,1341
20250219,100500,923459236,2060,2060,2065,2055,4160
20250219,100400,914880211,2060,2055,2065,2055,10779
20250219,100300,892665276,2055,2055,2060,2050,6109
20250219,100200,880113376,2055,2045,2055,2045,11600
20250219,100100,856362526,2045,2040,2045,2040,14777
20250219,100000,826200651,2040,2030,2040,2025,6373
20250219,095900,813246876,2030,2025,2030,2020,361
20250219,095800,812516136,2025,2015,2025,2015,8060
20250219,095700,796219686,2025,2025,2025,2025,6
20250219,095600,796207536,2020,2020,2020,2020,505
20250219,095500,795187436,2025,2015,2025,2015,4509
20250219,095400,786077481,2020,2020,2020,2015,1066
20250219,095300,783929211,2020,2020,2020,2020,517
20250219,095200,782884871,2025,2010,2025,2010,3457
20250219,095100,775914036,2010,2010,2015,2010,1288
20250219,095000,773324991,2010,2005,2015,2005,753
20250219,094900,771813436,2010,2015,2015,2000,1766
20250219,094800,768258101,1999,2010,2020,1999,3500
20250219,094700,761233041,2015,2020,2020,2000,3204
20250219,094600,754822011,2015,2015,2015,2010,1556
20250219,094500,751686951,2015,2010,2020,2010,790
20250219,094400,750097611,2010,2000,2010,2000,1192
20250219,094300,747713591,2010,2020,2020,2000,14806
20250219,094200,718052916,2010,2005,2040,2005,14770
20250219,094100,688176106,2000,2010,2015,2000,4934
20250219,094000,678298391,2020,2010,2020,2010,5418
20250219,093900,667379751,2020,2020,2020,2020,0
20250219,093800,667379751,2020,2005,2020,1996,18935
20250219,093700,629488712,2005,2005,2015,2005,3632
20250219,093600,622199782,2010,2015,2015,2005,7724
20250219,093500,606713017,2015,2015,2020,2010,4200
20250219,093400,598265462,2010,2020,2020,2010,5105
20250219,093300,587988317,2020,2020,2020,2020,2220
20250219,093200,583503917,2030,2020,2030,2020,1500
20250219,093100,580467617,2020,2015,2025,2015,5848
20250219,093000,568654727,2015,2030,2030,2015,4610
20250219,092900,559346567,2030,2025,2030,2025,911
20250219,092800,557500292,2030,2040,2040,2025,3201
20250219,092700,551002167,2040,2050,2050,2030,11959
20250219,092600,526623242,2050,2055,2060,2050,19154
20250219,092500,487226407,2055,2045,2060,2040,20908
20250219,092400,444398237,2045,2035,2050,2025,29879
20250219,092300,383426962,2035,2015,2035,2015,18945
20250219,092200,345002987,2010,2025,2025,2010,16080
20250219,092100,312561302,2025,2000,2025,1998,24172
20250219,092000,263941538,2005,1994,2005,1994,15757
20250219,091900,232435894,1994,1987,1994,1987,7825
20250219,091800,216858909,1987,1982,1987,1982,11229
20250219,091700,194593558,1977,1981,1983,1976,11356
20250219,091600,172127098,1982,1977,1982,1977,184
20250219,091500,171763050,1976,1983,1984,1976,1910
20250219,091400,167987319,1977,1980,1984,1976,12451
20250219,091300,143369431,1983,1983,1983,1983,117
20250219,091200,143137420,1979,1978,1984,1978,3092
20250219,091100,137019216,1978,1980,1980,1974,10502
20250219,091000,116263615,1984,1984,1984,1984,1
20250219,090900,116261631,1984,1980,1984,1975,4701
20250219,090800,106964669,1986,1977,1986,1977,1442
20250219,090700,104111587,1987,1980,1990,1977,3661
20250219,090600,96868207,1991,1995,1995,1978,4843
20250219,090500,87256875,1997,2000,2000,1996,1177
20250219,090400,84903855,2000,1992,2005,1980,5302
20250219,090300,74320342,1989,1992,1992,1978,9325
20250219,090200,55831627,1992,1983,1993,1976,10963
20250219,090100,34138208,1998,1981,1999,1980,7050
20250219,090000,20126008,1999,1996,2005,1985,9992