stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203900,1062883349,1986,1986,1986,1986,11670
20250219,203800,1062883349,1986,1986,1986,1986,0
20250219,203700,1062883349,1986,1986,1986,1986,0
20250219,203600,1062883349,1986,1986,1986,1986,0
20250219,203500,1062883349,1986,1986,1986,1986,0
20250219,203400,1062883349,1986,1986,1986,1986,0
20250219,203300,1062883349,1986,1986,1986,1986,0
20250219,203200,1062883349,1986,1986,1986,1986,0
20250219,203100,1062883349,1986,1986,1986,1986,0
20250219,203000,1062883349,1986,1986,1986,1986,0
20250219,202900,1062883349,1986,1986,1986,1986,0
20250219,202800,1062883349,1986,1986,1986,1986,0
20250219,202700,1062883349,1986,1986,1986,1986,0
20250219,202600,1062883349,1986,1986,1986,1986,0
20250219,202500,1062883349,1986,1986,1986,1986,0
20250219,202400,1062883349,1986,1986,1986,1986,0
20250219,202300,1062883349,1986,1986,1986,1986,0
20250219,202200,1062883349,1986,1986,1986,1986,0
20250219,202100,1062883349,1986,1986,1986,1986,0
20250219,202000,1062883349,1986,1986,1986,1986,0
20250219,201900,1062883349,1986,1986,1986,1986,0
20250219,201800,1062883349,1986,1986,1986,1986,0
20250219,201700,1062883349,1986,1986,1986,1986,0
20250219,201600,1062883349,1986,1986,1986,1986,0
20250219,201500,1062883349,1986,1986,1986,1986,0
20250219,201400,1062883349,1986,1986,1986,1986,0
20250219,201300,1062883349,1986,1986,1986,1986,0
20250219,201200,1062883349,1986,1986,1986,1986,0
20250219,201100,1062883349,1986,1986,1986,1986,0
20250219,201000,1062883349,1986,1986,1986,1986,0
20250219,200900,1062883349,1986,1986,1986,1986,11670
20250219,200800,1062883349,1986,1986,1986,1986,0
20250219,200700,1062883349,1986,1986,1986,1986,0
20250219,200600,1062883349,1986,1986,1986,1986,0
20250219,200500,1062883349,1986,1986,1986,1986,0
20250219,200400,1062883349,1986,1986,1986,1986,0
20250219,200300,1062883349,1986,1986,1986,1986,0
20250219,200200,1062883349,1986,1986,1986,1986,0
20250219,200100,1062883349,1986,1986,1986,1986,0
20250219,200000,1062883349,1986,1986,1986,1986,0
20250219,195900,1062883349,1986,1986,1986,1986,0
20250219,195800,1062883349,1986,1986,1986,1986,0
20250219,195700,1062883349,1986,1986,1986,1986,0
20250219,195600,1062883349,1986,1986,1986,1986,0
20250219,195500,1062883349,1986,1986,1986,1986,0
20250219,195400,1062883349,1986,1986,1986,1986,0
20250219,195300,1062883349,1986,1986,1986,1986,0
20250219,195200,1062883349,1986,1986,1986,1986,0
20250219,195100,1062883349,1986,1986,1986,1986,0
20250219,195000,1062883349,1986,1986,1986,1986,0
20250219,194900,1062883349,1986,1986,1986,1986,0
20250219,194800,1062883349,1986,1986,1986,1986,0
20250219,194700,1062883349,1986,1986,1986,1986,0
20250219,194600,1062883349,1986,1986,1986,1986,0
20250219,194500,1062883349,1986,1986,1986,1986,0
20250219,194400,1062883349,1986,1986,1986,1986,0
20250219,194300,1062883349,1986,1986,1986,1986,0
20250219,194200,1062883349,1986,1986,1986,1986,0
20250219,194100,1062883349,1986,1986,1986,1986,0
20250219,194000,1062883349,1986,1986,1986,1986,0
20250219,193900,1062883349,1986,1986,1986,1986,11670
20250219,193800,1062883349,1986,1986,1986,1986,0
20250219,193700,1062883349,1986,1986,1986,1986,0
20250219,193600,1062883349,1986,1986,1986,1986,0
20250219,193500,1062883349,1986,1986,1986,1986,0
20250219,193400,1062883349,1986,1986,1986,1986,0
20250219,193300,1062883349,1986,1986,1986,1986,0
20250219,193200,1062883349,1986,1986,1986,1986,0
20250219,193100,1062883349,1986,1986,1986,1986,0
20250219,193000,1062883349,1986,1986,1986,1986,0
20250219,192900,1062883349,1986,1986,1986,1986,0
20250219,192800,1062883349,1986,1986,1986,1986,0
20250219,192700,1062883349,1986,1986,1986,1986,0
20250219,192600,1062883349,1986,1986,1986,1986,0
20250219,192500,1062883349,1986,1986,1986,1986,0
20250219,192400,1062883349,1986,1986,1986,1986,0
20250219,192300,1062883349,1986,1986,1986,1986,0
20250219,192200,1062883349,1986,1986,1986,1986,0
20250219,192100,1062883349,1986,1986,1986,1986,0
20250219,192000,1062883349,1986,1986,1986,1986,0
20250219,191900,1062883349,1986,1986,1986,1986,0
20250219,191800,1062883349,1986,1986,1986,1986,0
20250219,191700,1062883349,1986,1986,1986,1986,0
20250219,191600,1062883349,1986,1986,1986,1986,0
20250219,191500,1062883349,1986,1986,1986,1986,0
20250219,191400,1062883349,1986,1986,1986,1986,0
20250219,191300,1062883349,1986,1986,1986,1986,0
20250219,191200,1062883349,1986,1986,1986,1986,0
20250219,191100,1062883349,1986,1986,1986,1986,0
20250219,191000,1062883349,1986,1986,1986,1986,0
20250219,190900,1062883349,1986,1986,1986,1986,11670
20250219,190800,1062883349,1986,1986,1986,1986,0
20250219,190700,1062883349,1986,1986,1986,1986,0
20250219,190600,1062883349,1986,1986,1986,1986,0
20250219,190500,1062883349,1986,1986,1986,1986,0
20250219,190400,1062883349,1986,1986,1986,1986,0
20250219,190300,1062883349,1986,1986,1986,1986,0
20250219,190200,1062883349,1986,1986,1986,1986,0
20250219,190100,1062883349,1986,1986,1986,1986,0
20250219,190000,1062883349,1986,1986,1986,1986,0
20250219,185900,1062883349,1986,1986,1986,1986,0
20250219,185800,1062883349,1986,1986,1986,1986,0
20250219,185700,1062883349,1986,1986,1986,1986,0
20250219,185600,1062883349,1986,1986,1986,1986,0
20250219,185500,1062883349,1986,1986,1986,1986,0
20250219,185400,1062883349,1986,1986,1986,1986,0
20250219,185300,1062883349,1986,1986,1986,1986,0
20250219,185200,1062883349,1986,1986,1986,1986,0
20250219,185100,1062883349,1986,1986,1986,1986,0
20250219,185000,1062883349,1986,1986,1986,1986,0
20250219,184900,1062883349,1986,1986,1986,1986,0
20250219,184800,1062883349,1986,1986,1986,1986,0
20250219,184700,1062883349,1986,1986,1986,1986,0
20250219,184600,1062883349,1986,1986,1986,1986,0
20250219,184500,1062883349,1986,1986,1986,1986,0
20250219,184400,1062883349,1986,1986,1986,1986,0
20250219,184300,1062883349,1986,1986,1986,1986,0
20250219,184200,1062883349,1986,1986,1986,1986,0
20250219,184100,1062883349,1986,1986,1986,1986,0
20250219,184000,1062883349,1986,1986,1986,1986,0
20250219,183900,1062883349,1986,1986,1986,1986,11670
20250219,183800,1062883349,1986,1986,1986,1986,0
20250219,183700,1062883349,1986,1986,1986,1986,0
20250219,183600,1062883349,1986,1986,1986,1986,0
20250219,183500,1062883349,1986,1986,1986,1986,0
20250219,183400,1062883349,1986,1986,1986,1986,0
20250219,183300,1062883349,1986,1986,1986,1986,0
20250219,183200,1062883349,1986,1986,1986,1986,0
20250219,183100,1062883349,1986,1986,1986,1986,0
20250219,183000,1062883349,1986,1986,1986,1986,0
20250219,182900,1062883349,1986,1986,1986,1986,0
20250219,182800,1062883349,1986,1986,1986,1986,0
20250219,182700,1062883349,1986,1986,1986,1986,0
20250219,182600,1062883349,1986,1986,1986,1986,0
20250219,182500,1062883349,1986,1986,1986,1986,0
20250219,182400,1062883349,1986,1986,1986,1986,0
20250219,182300,1062883349,1986,1986,1986,1986,0
20250219,182200,1062883349,1986,1986,1986,1986,0
20250219,182100,1062883349,1986,1986,1986,1986,0
20250219,182000,1062883349,1986,1986,1986,1986,0
20250219,181900,1062883349,1986,1986,1986,1986,0
20250219,181800,1062883349,1986,1986,1986,1986,0
20250219,181700,1062883349,1986,1986,1986,1986,0
20250219,181600,1062883349,1986,1986,1986,1986,0
20250219,181500,1062883349,1986,1986,1986,1986,0
20250219,181400,1062883349,1986,1986,1986,1986,0
20250219,181300,1062883349,1986,1986,1986,1986,0
20250219,181200,1062883349,1986,1986,1986,1986,0
20250219,181100,1062883349,1986,1986,1986,1986,0
20250219,181000,1062883349,1986,1986,1986,1986,0
20250219,180900,1062883349,1986,1986,1986,1986,11670
20250219,180800,1062883349,1986,1986,1986,1986,0
20250219,180700,1062883349,1986,1986,1986,1986,0
20250219,180600,1062883349,1986,1986,1986,1986,0
20250219,180500,1062883349,1986,1986,1986,1986,0
20250219,180400,1062883349,1986,1986,1986,1986,0
20250219,180300,1062883349,1986,1986,1986,1986,0
20250219,180200,1062883349,1986,1986,1986,1986,0
20250219,180100,1062883349,1986,1986,1986,1986,0
20250219,180000,1062883349,1986,1986,1986,1986,0
20250219,175900,1062883349,1986,1986,1986,1986,0
20250219,175800,1062883349,1986,1986,1986,1986,0
20250219,175700,1062883349,1986,1986,1986,1986,0
20250219,175600,1062883349,1986,1986,1986,1986,0
20250219,175500,1062883349,1986,1986,1986,1986,0
20250219,175400,1062883349,1986,1986,1986,1986,0
20250219,175300,1062883349,1986,1986,1986,1986,0
20250219,175200,1062883349,1986,1986,1986,1986,0
20250219,175100,1062883349,1986,1986,1986,1986,0
20250219,175000,1062883349,1986,1986,1986,1986,0
20250219,174900,1062883349,1986,1986,1986,1986,0
20250219,174800,1062883349,1986,1986,1986,1986,0
20250219,174700,1062883349,1986,1986,1986,1986,0
20250219,174600,1062883349,1986,1986,1986,1986,0
20250219,174500,1062883349,1986,1986,1986,1986,0
20250219,174400,1062883349,1986,1986,1986,1986,0
20250219,174300,1062883349,1986,1986,1986,1986,0
20250219,174200,1062883349,1986,1986,1986,1986,0
20250219,174100,1062883349,1986,1986,1986,1986,0
20250219,174000,1062883349,1986,1986,1986,1986,0
20250219,173900,1062883349,1986,1986,1986,1986,11670
20250219,173800,1062883349,1986,1986,1986,1986,0
20250219,173700,1062883349,1986,1986,1986,1986,0
20250219,173600,1062883349,1986,1986,1986,1986,0
20250219,173500,1062883349,1986,1986,1986,1986,0
20250219,173400,1062883349,1986,1986,1986,1986,0
20250219,173300,1062883349,1986,1986,1986,1986,0
20250219,173200,1062883349,1986,1986,1986,1986,0
20250219,173100,1062883349,1986,1986,1986,1986,0
20250219,173000,1062883349,1986,1986,1986,1986,0
20250219,172900,1062883349,1986,1986,1986,1986,0
20250219,172800,1062883349,1986,1986,1986,1986,0
20250219,172700,1062883349,1986,1986,1986,1986,0
20250219,172600,1062883349,1986,1986,1986,1986,0
20250219,172500,1062883349,1986,1986,1986,1986,0
20250219,172400,1062883349,1986,1986,1986,1986,0
20250219,172300,1062883349,1986,1986,1986,1986,0
20250219,172200,1062883349,1986,1986,1986,1986,0
20250219,172100,1062883349,1986,1986,1986,1986,0
20250219,172000,1062883349,1986,1986,1986,1986,0
20250219,171900,1062883349,1986,1986,1986,1986,0
20250219,171800,1062883349,1986,1986,1986,1986,0
20250219,171700,1062883349,1986,1986,1986,1986,0
20250219,171600,1062883349,1986,1986,1986,1986,0
20250219,171500,1062883349,1986,1986,1986,1986,0
20250219,171400,1062883349,1986,1986,1986,1986,0
20250219,171300,1062883349,1986,1986,1986,1986,0
20250219,171200,1062883349,1986,1986,1986,1986,0
20250219,171100,1062883349,1986,1986,1986,1986,0
20250219,171000,1062883349,1986,1986,1986,1986,0
20250219,170900,1062883349,1986,1986,1986,1986,11670
20250219,170800,1062883349,1986,1986,1986,1986,0
20250219,170700,1062883349,1986,1986,1986,1986,0
20250219,170600,1062883349,1986,1986,1986,1986,0
20250219,170500,1062883349,1986,1986,1986,1986,0
20250219,170400,1062883349,1986,1986,1986,1986,0
20250219,170300,1062883349,1986,1986,1986,1986,0
20250219,170200,1062883349,1986,1986,1986,1986,0
20250219,170100,1062883349,1986,1986,1986,1986,0
20250219,170000,1062883349,1986,1986,1986,1986,0
20250219,165900,1062883349,1986,1986,1986,1986,0
20250219,165800,1062883349,1986,1986,1986,1986,0
20250219,165700,1062883349,1986,1986,1986,1986,0
20250219,165600,1062883349,1986,1986,1986,1986,0
20250219,165500,1062883349,1986,1986,1986,1986,0
20250219,165400,1062883349,1986,1986,1986,1986,0
20250219,165300,1062883349,1986,1986,1986,1986,0
20250219,165200,1062883349,1986,1986,1986,1986,0
20250219,165100,1062883349,1986,1986,1986,1986,0
20250219,165000,1062883349,1986,1986,1986,1986,0
20250219,164900,1062883349,1986,1986,1986,1986,0
20250219,164800,1062883349,1986,1986,1986,1986,0
20250219,164700,1062883349,1986,1986,1986,1986,0
20250219,164600,1062883349,1986,1986,1986,1986,0
20250219,164500,1062883349,1986,1986,1986,1986,0
20250219,164400,1062883349,1986,1986,1986,1986,0
20250219,164300,1062883349,1986,1986,1986,1986,0
20250219,164200,1062883349,1986,1986,1986,1986,0
20250219,164100,1062883349,1986,1986,1986,1986,0
20250219,164000,1062883349,1986,1986,1986,1986,0
20250219,163900,1062883349,1986,1986,1986,1986,11670
20250219,163800,1062883349,1986,1986,1986,1986,0
20250219,163700,1062883349,1986,1986,1986,1986,0
20250219,163600,1062883349,1986,1986,1986,1986,0
20250219,163500,1062883349,1986,1986,1986,1986,0
20250219,163400,1062883349,1986,1986,1986,1986,0
20250219,163300,1062883349,1986,1986,1986,1986,0
20250219,163200,1062883349,1986,1986,1986,1986,0
20250219,163100,1062883349,1986,1986,1986,1986,0
20250219,163000,1062883349,1986,1986,1986,1986,0
20250219,162900,1062883349,1986,1986,1986,1986,0
20250219,162800,1062883349,1986,1986,1986,1986,0
20250219,162700,1062883349,1986,1986,1986,1986,0
20250219,162600,1062883349,1986,1986,1986,1986,0
20250219,162500,1062883349,1986,1986,1986,1986,0
20250219,162400,1062883349,1986,1986,1986,1986,0
20250219,162300,1062883349,1986,1986,1986,1986,0
20250219,162200,1062883349,1986,1986,1986,1986,0
20250219,162100,1062883349,1986,1986,1986,1986,0
20250219,162000,1062883349,1986,1986,1986,1986,0
20250219,161900,1062883349,1986,1986,1986,1986,0
20250219,161800,1062883349,1986,1986,1986,1986,0
20250219,161700,1062883349,1986,1986,1986,1986,0
20250219,161600,1062883349,1986,1986,1986,1986,0
20250219,161500,1062883349,1986,1986,1986,1986,0
20250219,161400,1062883349,1986,1986,1986,1986,0
20250219,161300,1062883349,1986,1986,1986,1986,0
20250219,161200,1062883349,1986,1986,1986,1986,0
20250219,161100,1062883349,1986,1986,1986,1986,0
20250219,161000,1062883349,1986,1986,1986,1986,0
20250219,160900,1062883349,1986,1986,1986,1986,11670
20250219,160800,1062883349,1986,1986,1986,1986,0
20250219,160700,1062883349,1986,1986,1986,1986,0
20250219,160600,1062883349,1986,1986,1986,1986,0
20250219,160500,1062883349,1986,1986,1986,1986,0
20250219,160400,1062883349,1986,1986,1986,1986,0
20250219,160300,1062883349,1986,1986,1986,1986,0
20250219,160200,1062883349,1986,1986,1986,1986,0
20250219,160100,1062883349,1986,1986,1986,1986,0
20250219,160000,1062883349,1986,1986,1986,1986,0
20250219,155900,1062883349,1986,1986,1986,1986,0
20250219,155800,1062883349,1986,1986,1986,1986,0
20250219,155700,1062883349,1986,1986,1986,1986,0
20250219,155600,1062883349,1986,1986,1986,1986,0
20250219,155500,1062883349,1986,1986,1986,1986,0
20250219,155400,1062883349,1986,1986,1986,1986,0
20250219,155300,1062883349,1986,1986,1986,1986,0
20250219,155200,1062883349,1986,1986,1986,1986,0
20250219,155100,1062883349,1986,1986,1986,1986,0
20250219,155000,1062883349,1986,1986,1986,1986,0
20250219,154900,1062883349,1986,1986,1986,1986,0
20250219,154800,1062883349,1986,1986,1986,1986,0
20250219,154700,1062883349,1986,1986,1986,1986,0
20250219,154600,1062883349,1986,1986,1986,1986,0
20250219,154500,1062883349,1986,1986,1986,1986,0
20250219,154400,1062883349,1986,1986,1986,1986,0
20250219,154300,1062883349,1986,1986,1986,1986,0
20250219,154200,1062883349,1986,1986,1986,1986,0
20250219,154100,1062883349,1986,1986,1986,1986,0
20250219,154000,1062883349,1986,1986,1986,1986,0
20250219,153900,1062883349,1986,1986,1986,1986,11670
20250219,153800,1062883349,1986,1986,1986,1986,0
20250219,153700,1062883349,1986,1986,1986,1986,0
20250219,153600,1062883349,1986,1986,1986,1986,0
20250219,153500,1062883349,1986,1986,1986,1986,0
20250219,153400,1062883349,1986,1986,1986,1986,0
20250219,153300,1062883349,1986,1986,1986,1986,0
20250219,153200,1062883349,1986,1986,1986,1986,0
20250219,153100,1062883349,1986,1986,1986,1986,0
20250219,153000,1062883349,1986,1986,1986,1986,11670
20250219,152900,1039706729,1990,1990,1990,1990,0
20250219,152800,1039706729,1990,1990,1990,1990,0
20250219,152700,1039706729,1990,1990,1990,1990,0
20250219,152600,1039706729,1990,1990,1990,1990,0
20250219,152500,1039706729,1990,1990,1990,1990,0
20250219,152400,1039706729,1990,1990,1990,1990,0
20250219,152300,1039706729,1990,1990,1990,1990,0
20250219,152200,1039706729,1990,1990,1990,1990,0
20250219,152100,1039706729,1990,1990,1990,1990,0
20250219,152000,1039706729,1990,1990,1990,1990,0
20250219,151900,1039706729,1990,1986,1990,1986,2720
20250219,151800,1034301929,1990,1986,1990,1986,801
20250219,151700,1032711139,1990,1990,1990,1986,3936
20250219,151600,1024889758,1990,1987,1990,1987,95
20250219,151500,1024700858,1990,1986,1990,1986,109
20250219,151400,1024484322,1987,1988,1990,1987,1874
20250219,151300,1020760523,1990,1990,1990,1988,392
20250219,151200,1019981159,1988,1988,1990,1988,208
20250219,151100,1019567555,1988,1990,1990,1988,495
20250219,151000,1018582515,1991,1988,1991,1986,153
20250219,150900,1018278547,1993,1993,1993,1993,734
20250219,150800,1016815685,1993,1990,1993,1990,649
20250219,150700,1015523080,1990,1990,1990,1990,7
20250219,150600,1015509150,1990,1993,1994,1986,2011
20250219,150500,1011501067,1993,1990,1993,1986,207
20250219,150400,1011089299,1993,1993,1993,1993,5
20250219,150300,1011079334,1994,1994,1994,1994,1
20250219,150200,1011077340,1993,1992,1994,1992,3043
20250219,150100,1005012836,1992,1992,1992,1992,0
20250219,150000,1005012836,1992,1992,1992,1992,23
20250219,145900,1004967020,1988,1990,1993,1988,2726
20250219,145800,999538232,1992,1991,1992,1991,916
20250219,145700,997714475,1992,1991,1992,1991,4509
20250219,145600,988735199,1991,1991,1991,1991,5
20250219,145500,988725244,1992,1992,1992,1992,0
20250219,145400,988725244,1992,1988,1992,1988,408
20250219,145300,987914108,1993,1993,1993,1993,0
20250219,145200,987914108,1993,1992,1993,1992,801
20250219,145100,986318515,1992,1991,1992,1991,50
20250219,145000,986218964,1991,1988,1991,1988,2292
20250219,144900,981658841,1987,1988,1988,1987,66
20250219,144800,981527634,1989,1989,1989,1989,100
20250219,144700,981328734,1989,1989,1989,1989,0
20250219,144600,981328734,1989,1989,1989,1989,76
20250219,144500,981177570,1986,1989,1990,1986,698
20250219,144400,979791278,1991,1991,1991,1991,10
20250219,144300,979771368,1991,1991,1991,1990,1057
20250219,144200,977666901,1991,1991,1991,1991,10
20250219,144100,977646991,1991,1991,1991,1991,52
20250219,144000,977543459,1992,1992,1992,1992,0
20250219,143900,977543459,1992,1988,1992,1988,647
20250219,143800,976255429,1985,1986,1988,1985,1622
20250219,143700,973035526,1986,1988,1988,1986,21
20250219,143600,972993780,1990,1988,1990,1986,2682
20250219,143500,967664391,1988,1987,1988,1987,21
20250219,143400,967622663,1987,1987,1987,1987,350
20250219,143300,966927213,1987,1987,1987,1987,10
20250219,143200,966907343,1987,1988,1988,1987,1668
20250219,143100,963591710,1988,1988,1988,1988,36
20250219,143000,963520142,1988,1988,1988,1988,0
20250219,142900,963520142,1988,1988,1988,1988,1557
20250219,142800,960424826,1988,1988,1988,1988,170
20250219,142700,960086866,1987,1987,1987,1987,0
20250219,142600,960086866,1987,1987,1987,1987,215
20250219,142500,959659661,1986,1986,1986,1986,103
20250219,142400,959455103,1986,1986,1986,1986,0
20250219,142300,959455103,1986,1986,1986,1986,0
20250219,142200,959455103,1986,1986,1986,1986,37
20250219,142100,959381621,1987,1987,1987,1987,0
20250219,142000,959381621,1987,1987,1987,1987,0
20250219,141900,959381621,1987,1986,1987,1986,1047
20250219,141800,957302212,1986,1986,1987,1986,31
20250219,141700,957240645,1987,1985,1987,1985,225
20250219,141600,956793966,1987,1987,1987,1987,4
20250219,141500,956786018,1987,1986,1987,1983,1088
20250219,141400,954627590,1988,1988,1988,1988,260
20250219,141300,954110710,1988,1986,1988,1986,2334
20250219,141200,949472312,1985,1985,1985,1985,79
20250219,141100,949315497,1985,1985,1985,1985,1000
20250219,141000,947330497,1985,1985,1985,1985,15
20250219,140900,947300722,1985,1985,1985,1985,6
20250219,140800,947288812,1985,1985,1985,1985,601
20250219,140700,946095827,1985,1983,1985,1983,1227
20250219,140600,943662684,1983,1983,1983,1982,1322
20250219,140500,941042468,1983,1983,1983,1983,3
20250219,140400,941036519,1983,1984,1984,1983,255
20250219,140300,940530826,1984,1983,1984,1983,12
20250219,140200,940507019,1984,1984,1984,1984,4
20250219,140100,940499083,1984,1984,1984,1984,1
20250219,140000,940497099,1985,1983,1985,1983,2376
20250219,135900,935784133,1985,1984,1985,1983,532
20250219,135800,934728673,1984,1984,1984,1984,0
20250219,135700,934728673,1984,1984,1984,1984,102
20250219,135600,934526305,1984,1984,1984,1984,1
20250219,135500,934524321,1981,1983,1984,1981,3968
20250219,135400,926659710,1983,1983,1983,1981,111
20250219,135300,926439815,1982,1983,1984,1982,5396
20250219,135200,915741877,1985,1984,1985,1984,111
20250219,135100,915521652,1984,1984,1984,1984,92
20250219,135000,915339124,1985,1985,1985,1985,55
20250219,134900,915229949,1985,1983,1985,1983,2274
20250219,134800,910720021,1985,1985,1985,1985,1
20250219,134700,910718036,1985,1983,1985,1983,33
20250219,134600,910652537,1983,1983,1983,1983,12
20250219,134500,910628741,1985,1985,1985,1982,309
20250219,134400,910016291,1982,1985,1985,1982,92
20250219,134300,909833917,1985,1985,1985,1985,0
20250219,134200,909833917,1985,1985,1985,1985,1
20250219,134100,909831932,1982,1983,1983,1982,1099
20250219,134000,907653572,1982,1982,1982,1981,1075
20250219,133900,905523080,1982,1982,1982,1982,102
20250219,133800,905320916,1982,1982,1982,1982,18
20250219,133700,905285240,1982,1981,1982,1981,310
20250219,133600,904670928,1982,1982,1982,1982,0
20250219,133500,904670928,1982,1981,1982,1981,793
20250219,133400,903099494,1982,1981,1982,1981,1441
20250219,133300,900244832,1981,1982,1982,1981,301
20250219,133200,899648450,1982,1983,1983,1982,3201
20250219,133100,893304010,1985,1984,1985,1984,788
20250219,133000,891740616,1985,1985,1985,1985,0
20250219,132900,891740616,1985,1984,1985,1984,101
20250219,132800,891540231,1985,1985,1985,1984,31
20250219,132700,891478706,1984,1985,1985,1984,417
20250219,132600,890650966,1985,1985,1985,1984,40
20250219,132500,890571568,1985,1985,1985,1985,137
20250219,132400,890299623,1984,1985,1985,1984,11
20250219,132300,890277797,1985,1986,1986,1985,42
20250219,132200,890194387,1986,1984,1986,1984,230
20250219,132100,889737627,1986,1985,1986,1984,18
20250219,132000,889701906,1985,1982,1985,1982,2701
20250219,131900,884348515,1982,1982,1982,1982,0
20250219,131800,884348515,1982,1982,1986,1982,210
20250219,131700,883932291,1986,1983,1986,1982,1053
20250219,131600,881844226,1986,1986,1986,1986,0
20250219,131500,881844226,1986,1986,1986,1986,11
20250219,131400,881822380,1986,1986,1986,1986,11
20250219,131300,881800534,1986,1982,1986,1982,1713
20250219,131200,878401368,1986,1986,1986,1986,1
20250219,131100,878399382,1985,1986,1986,1982,2023
20250219,131000,874388496,1986,1982,1986,1982,6
20250219,130900,874376600,1986,1982,1986,1982,501
20250219,130800,873383614,1986,1982,1986,1982,30
20250219,130700,873324150,1986,1984,1986,1982,2001
20250219,130600,869357510,1986,1986,1986,1986,1
20250219,130500,869355524,1986,1986,1986,1986,1
20250219,130400,869353538,1986,1986,1986,1986,27
20250219,130300,869299916,1983,1986,1987,1983,33
20250219,130200,869234386,1986,1986,1986,1986,5
20250219,130100,869224456,1986,1985,1986,1985,551
20250219,130000,868130720,1985,1985,1985,1985,10
20250219,125900,868110870,1982,1982,1982,1982,0
20250219,125800,868110870,1982,1982,1982,1982,400
20250219,125700,867318070,1982,1982,1982,1982,833
20250219,125600,865667064,1987,1987,1987,1987,0
20250219,125500,865667064,1987,1982,1987,1982,302
20250219,125400,865068490,1988,1988,1988,1982,479
20250219,125300,864118138,1988,1988,1988,1988,32
20250219,125200,864054522,1988,1988,1988,1988,48
20250219,125100,863959098,1988,1988,1988,1982,203
20250219,125000,863556590,1988,1987,1988,1983,2260
20250219,124900,859067148,1987,1987,1987,1987,40
20250219,124800,858987668,1986,1986,1987,1986,551
20250219,124700,857893381,1988,1986,1988,1986,508
20250219,124600,856884491,1990,1990,1990,1990,0
20250219,124500,856884491,1990,1990,1990,1986,2874
20250219,124400,851172498,1990,1990,1990,1990,0
20250219,124300,851172498,1990,1988,1990,1988,1772
20250219,124200,847649760,1988,1988,1988,1988,280
20250219,124100,847093120,1988,1988,1988,1988,5
20250219,124000,847083180,1988,1988,1988,1988,1
20250219,123900,847081192,1987,1988,1988,1987,1520
20250219,123800,844060442,1988,1988,1988,1988,10
20250219,123700,844040562,1988,1988,1988,1988,101
20250219,123600,843839774,1988,1988,1988,1988,100
20250219,123500,843640974,1988,1988,1988,1988,101
20250219,123400,843440186,1987,1986,1987,1982,3714
20250219,123300,836068135,1982,1984,1986,1982,3378
20250219,123200,829370723,1987,1985,1987,1984,171
20250219,123100,829031365,1985,1984,1985,1982,2002
20250219,123000,825062411,1985,1985,1985,1985,513
20250219,122900,824044106,1985,1985,1985,1985,3
20250219,122800,824038151,1985,1987,1987,1985,482
20250219,122700,823081307,1987,1987,1987,1987,26
20250219,122600,823029645,1987,1987,1987,1987,196
20250219,122500,822640193,1987,1987,1987,1985,823
20250219,122400,821006128,1987,1986,1987,1986,519
20250219,122300,819974913,1986,1982,1986,1981,2055
20250219,122200,815901223,1981,1981,1981,1981,0
20250219,122100,815901223,1981,1981,1981,1981,1039
20250219,122000,813842964,1981,1983,1983,1981,2650
20250219,121900,808592490,1982,1982,1983,1982,202
20250219,121800,808191996,1983,1986,1986,1983,361
20250219,121700,807476100,1986,1986,1986,1986,11
20250219,121600,807454254,1986,1985,1986,1982,774
20250219,121500,805919985,1985,1985,1985,1985,126
20250219,121400,805669875,1985,1985,1985,1985,2
20250219,121300,805665905,1982,1982,1985,1982,1561
20250219,121200,802571401,1984,1983,1984,1981,107
20250219,121100,802359362,1985,1985,1985,1985,41
20250219,121000,802277977,1986,1986,1986,1986,115
20250219,120900,802049587,1986,1986,1986,1986,21
20250219,120800,802007881,1986,1986,1986,1981,781
20250219,120700,800460185,1982,1986,1987,1982,1786
20250219,120600,796918048,1987,1986,1987,1986,29
20250219,120500,796860452,1986,1986,1986,1986,20
20250219,120400,796820732,1987,1987,1987,1987,0
20250219,120300,796820732,1987,1987,1987,1987,3
20250219,120200,796814771,1987,1983,1987,1982,371
20250219,120100,796079434,1982,1983,1983,1982,500
20250219,120000,795088116,1987,1987,1987,1987,1
20250219,115900,795086129,1987,1987,1987,1987,16
20250219,115800,795054337,1983,1983,1983,1983,0
20250219,115700,795054337,1983,1990,1990,1983,2
20250219,115600,795050364,1983,1983,1983,1983,1100
20250219,115500,792869064,1983,1983,1983,1983,662
20250219,115400,791556318,1988,1983,1988,1983,271
20250219,115300,791018920,1983,1983,1983,1981,2740
20250219,115200,785589502,1983,1988,1988,1983,1766
20250219,115100,782086706,1989,1985,1989,1985,783
20250219,115000,780532447,1989,1985,1989,1985,2136
20250219,114900,776292483,1986,1985,1989,1985,538
20250219,114800,775224010,1985,1988,1989,1985,8043
20250219,114700,759248463,1989,1990,1990,1989,972
20250219,114600,757315142,1989,1990,1990,1989,2847
20250219,114500,751651671,1992,1992,1992,1992,0
20250219,114400,751651671,1992,1992,1992,1992,1
20250219,114300,751649679,1989,1990,1990,1989,1350
20250219,114200,748964470,1989,1989,1989,1989,88
20250219,114100,748789438,1989,1989,1989,1989,24
20250219,114000,748741702,1989,1989,1989,1988,2042
20250219,113900,744680225,1990,1992,1992,1990,913
20250219,113800,742863353,1991,1994,1994,1991,2545
20250219,113700,737794740,1994,1994,1994,1993,1283
20250219,113600,735237051,1994,1994,1994,1994,202
20250219,113500,734834263,1993,1994,1994,1993,452
20250219,113400,733933425,1994,1994,1994,1994,9
20250219,113300,733915479,1994,1994,1994,1994,110
20250219,113200,733696139,1994,1992,1994,1992,10073
20250219,113100,713629891,1992,1992,1992,1992,10
20250219,113000,713609971,1991,1992,1992,1991,211
20250219,112900,713189713,1992,1993,1993,1992,10
20250219,112800,713169792,1991,1993,1993,1991,1253
20250219,112700,710673195,1993,1993,1993,1993,0
20250219,112600,710673195,1993,1993,1993,1993,343
20250219,112500,709989596,1993,1993,1993,1993,502
20250219,112400,708989110,1993,1993,1993,1993,15
20250219,112300,708959215,1993,1993,1993,1993,137
20250219,112200,708686174,1994,1994,1994,1994,5
20250219,112100,708676204,1994,1993,1994,1993,1003
20250219,112000,706677222,1994,1994,1994,1994,762
20250219,111900,705157794,1994,1994,1994,1994,718
20250219,111800,703726102,1995,1995,1995,1995,3
20250219,111700,703720117,1995,1995,1995,1995,501
20250219,111600,702720622,1994,1996,1997,1994,200
20250219,111500,702321578,1994,1996,1996,1994,168
20250219,111400,701986584,1994,1994,1995,1994,5208
20250219,111300,691596832,1994,1990,1994,1990,3566
20250219,111200,684498103,1989,1989,1989,1989,227
20250219,111100,684046600,1989,1989,1989,1989,0
20250219,111000,684046600,1989,1989,1989,1989,1
20250219,110900,684044611,1989,1990,1990,1989,816
20250219,110800,682421580,1989,1989,1989,1989,1535
20250219,110700,679368465,1990,1989,1990,1989,522
20250219,110600,678330185,1990,1990,1990,1990,302
20250219,110500,677729205,1990,1989,1990,1989,1153
20250219,110400,675434736,1990,1990,1990,1990,1
20250219,110300,675432746,1990,1990,1990,1990,25
20250219,110200,675382996,1990,1989,1990,1989,4061
20250219,110100,667301754,1988,1990,1990,1988,1491
20250219,110000,664334876,1987,1987,1987,1987,0
20250219,105900,664334876,1987,1990,1990,1987,2290
20250219,105800,659780815,1992,1992,1992,1992,80
20250219,105700,659621455,1992,1992,1992,1992,1
20250219,105600,659619463,1992,1990,1992,1990,828
20250219,105500,657970581,1989,1990,1990,1989,357
20250219,105400,657260352,1990,1990,1990,1990,218
20250219,105300,656826532,1991,1991,1991,1991,10
20250219,105200,656806622,1990,1990,1990,1990,0
20250219,105100,656806622,1990,1990,1990,1990,100
20250219,105000,656607622,1991,1991,1991,1991,1
20250219,104900,656605631,1990,1990,1990,1990,903
20250219,104800,654808661,1990,1990,1990,1988,225
20250219,104700,654361066,1990,1990,1990,1990,1
20250219,104600,654359076,1986,1990,1990,1986,2702
20250219,104500,648988147,1990,1992,1992,1990,294
20250219,104400,648402956,1990,1990,1990,1990,2
20250219,104300,648398976,1992,1989,1992,1989,601
20250219,104200,647202084,1992,1990,1992,1990,6613
20250219,104100,634034126,1990,1989,1990,1989,121
20250219,104000,633793456,1990,1988,1990,1987,3202
20250219,103900,627425453,1988,1987,1988,1986,1340
20250219,103800,624763671,1987,1985,1987,1985,1321
20250219,103700,622140984,1985,1985,1985,1985,21
20250219,103600,622099299,1982,1982,1982,1982,348
20250219,103500,621409563,1982,1982,1982,1982,435
20250219,103400,620547393,1985,1980,1985,1980,692
20250219,103300,619177228,1980,1986,1986,1980,2
20250219,103200,619173262,1986,1981,1986,1981,546
20250219,103100,618091621,1978,1981,1981,1975,8052
20250219,103000,602167176,1981,1981,1986,1980,11529
20250219,102900,579336271,1981,1988,1988,1981,2199
20250219,102800,574973462,1989,1982,1989,1982,2481
20250219,102700,570045303,1982,1985,1986,1981,29705
20250219,102600,511091401,1985,1986,1986,1985,5126
20250219,102500,500916025,1988,1986,1988,1985,884
20250219,102400,499161120,1985,1989,1989,1985,8615
20250219,102300,482050681,1990,1991,1991,1990,52
20250219,102200,481947199,1991,1988,1992,1988,994
20250219,102100,479970951,1992,1991,1992,1990,1816
20250219,102000,476356507,1991,1992,1992,1991,2195
20250219,101900,471986161,1992,1991,1993,1991,193
20250219,101800,471601895,1991,1991,1991,1991,780
20250219,101700,470048915,1993,1993,1993,1993,134
20250219,101600,469781853,1993,1993,1993,1993,10
20250219,101500,469761923,1993,1993,1993,1992,1003
20250219,101400,467763431,1993,1990,1993,1990,1256
20250219,101300,465263988,1990,1989,1990,1986,1708
20250219,101200,461868851,1988,1988,1990,1987,1592
20250219,101100,458705114,1988,1990,1990,1988,503
20250219,101000,457705036,1994,1994,1994,1988,900
20250219,100900,455915734,1988,1988,1994,1986,9622
20250219,100800,436796516,1988,1994,1994,1986,4881
20250219,100700,427096951,1994,1996,1996,1990,7319
20250219,100600,412518553,1995,1997,1997,1995,1119
20250219,100500,410285005,1997,1999,1999,1997,676
20250219,100400,408933781,1996,1996,1996,1996,58
20250219,100300,408818013,1996,1996,1999,1996,295
20250219,100200,408228989,1999,1999,1999,1999,1
20250219,100100,408226990,1999,1996,1999,1995,6208
20250219,100000,395839287,1996,1999,1999,1996,1678
20250219,095900,392489979,1999,1996,1999,1996,2
20250219,095800,392485984,2000,1996,2000,1996,1734
20250219,095700,389024858,2000,1997,2000,1996,4845
20250219,095600,379354043,1996,1996,2005,1996,689
20250219,095500,377978619,1996,2000,2000,1996,1882
20250219,095400,374219722,2005,2005,2005,1997,18913
20250219,095300,336397930,2005,2005,2005,2000,265
20250219,095200,335867645,2005,2005,2005,2005,601
20250219,095100,334662640,2005,2000,2005,2000,37
20250219,095000,334588490,2000,2000,2000,2000,631
20250219,094900,333326490,2000,2005,2005,2000,1501
20250219,094800,330321645,2005,2005,2005,2005,335
20250219,094700,329649970,2005,2010,2010,2005,740
20250219,094600,328166015,2005,2010,2010,2005,4
20250219,094500,328157980,2010,2005,2010,2000,274
20250219,094400,327608850,2010,2005,2010,2000,2141
20250219,094300,323316255,2005,2000,2005,2000,4007
20250219,094200,315302220,2005,2000,2005,2000,1970
20250219,094100,311360265,2000,2000,2000,2000,3917
20250219,094000,303526265,2005,2005,2005,2000,1771
20250219,093900,299984110,2005,2005,2005,2005,20
20250219,093800,299944010,2000,2005,2005,2000,262
20250219,093700,299419700,2005,2010,2010,2005,12
20250219,093600,299395630,2010,2010,2010,2010,256
20250219,093500,298881070,2005,2005,2005,2005,0
20250219,093400,298881070,2005,2000,2005,2000,109
20250219,093300,298663055,2000,2000,2010,2000,7368
20250219,093200,283926545,2000,2005,2005,2000,260
20250219,093100,283405545,2005,2005,2005,2005,1498
20250219,093000,280402055,2005,2005,2005,2005,615
20250219,092900,279168980,2005,2010,2010,2005,5588
20250219,092800,267939495,2010,2015,2015,2010,310
20250219,092700,267315845,2010,2010,2010,2000,7680
20250219,092600,251913985,2005,2010,2010,2005,1583
20250219,092500,248735060,2015,2005,2015,2005,1160
20250219,092400,246409230,2005,2010,2010,2005,9
20250219,092300,246391160,2010,2010,2010,2005,3635
20250219,092200,239091100,2010,2015,2015,2010,9594
20250219,092100,219795750,2015,2010,2015,2010,4468
20250219,092000,210804970,2010,2020,2030,2010,12457
20250219,091900,185654015,2015,2020,2020,2015,1203
20250219,091800,183224435,2020,2030,2030,2020,150
20250219,091700,182921425,2020,2030,2030,2020,2215
20250219,091600,178442395,2035,2025,2035,2025,2232
20250219,091500,173915885,2030,2025,2030,2025,2043
20250219,091400,169773745,2025,2025,2025,2025,3001
20250219,091300,163696720,2025,2025,2025,2015,1728
20250219,091200,160197580,2025,2030,2040,2025,4380
20250219,091100,151283390,2030,2020,2030,2020,3698
20250219,091000,143793045,2015,2020,2020,2010,1923
20250219,090900,139927030,2010,2020,2020,2010,4008
20250219,090800,131854450,2015,2030,2030,2015,1447
20250219,090700,128932830,2030,2030,2030,2020,17949
20250219,090600,92585240,2040,2025,2040,2020,3881
20250219,090500,84723815,2025,2035,2035,2025,148
20250219,090400,84422815,2025,2040,2040,2025,674
20250219,090300,83057940,2040,2010,2040,2005,1306
20250219,090200,80421620,2005,2020,2020,2000,29280
20250219,090100,21545320,2020,2030,2030,2020,6106
20250219,090000,9159360,2030,2030,2030,2030,4512