stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194400,4277507365,1962,1962,1962,1962,11619
20250219,194300,4277507365,1962,1962,1962,1962,0
20250219,194200,4277507365,1962,1962,1962,1962,0
20250219,194100,4277507365,1962,1962,1962,1962,0
20250219,194000,4277507365,1962,1962,1962,1962,0
20250219,193900,4277507365,1962,1962,1962,1962,0
20250219,193800,4277507365,1962,1962,1962,1962,0
20250219,193700,4277507365,1962,1962,1962,1962,0
20250219,193600,4277507365,1962,1962,1962,1962,0
20250219,193500,4277507365,1962,1962,1962,1962,0
20250219,193400,4277507365,1962,1962,1962,1962,0
20250219,193300,4277507365,1962,1962,1962,1962,0
20250219,193200,4277507365,1962,1962,1962,1962,0
20250219,193100,4277507365,1962,1962,1962,1962,0
20250219,193000,4277507365,1962,1962,1962,1962,0
20250219,192900,4277507365,1962,1962,1962,1962,0
20250219,192800,4277507365,1962,1962,1962,1962,0
20250219,192700,4277507365,1962,1962,1962,1962,0
20250219,192600,4277507365,1962,1962,1962,1962,0
20250219,192500,4277507365,1962,1962,1962,1962,0
20250219,192400,4277507365,1962,1962,1962,1962,0
20250219,192300,4277507365,1962,1962,1962,1962,0
20250219,192200,4277507365,1962,1962,1962,1962,0
20250219,192100,4277507365,1962,1962,1962,1962,0
20250219,192000,4277507365,1962,1962,1962,1962,0
20250219,191900,4277507365,1962,1962,1962,1962,0
20250219,191800,4277507365,1962,1962,1962,1962,0
20250219,191700,4277507365,1962,1962,1962,1962,0
20250219,191600,4277507365,1962,1962,1962,1962,0
20250219,191500,4277507365,1962,1962,1962,1962,0
20250219,191400,4277507365,1962,1962,1962,1962,11619
20250219,191300,4277507365,1962,1962,1962,1962,0
20250219,191200,4277507365,1962,1962,1962,1962,0
20250219,191100,4277507365,1962,1962,1962,1962,0
20250219,191000,4277507365,1962,1962,1962,1962,0
20250219,190900,4277507365,1962,1962,1962,1962,0
20250219,190800,4277507365,1962,1962,1962,1962,0
20250219,190700,4277507365,1962,1962,1962,1962,0
20250219,190600,4277507365,1962,1962,1962,1962,0
20250219,190500,4277507365,1962,1962,1962,1962,0
20250219,190400,4277507365,1962,1962,1962,1962,0
20250219,190300,4277507365,1962,1962,1962,1962,0
20250219,190200,4277507365,1962,1962,1962,1962,0
20250219,190100,4277507365,1962,1962,1962,1962,0
20250219,190000,4277507365,1962,1962,1962,1962,0
20250219,185900,4277507365,1962,1962,1962,1962,0
20250219,185800,4277507365,1962,1962,1962,1962,0
20250219,185700,4277507365,1962,1962,1962,1962,0
20250219,185600,4277507365,1962,1962,1962,1962,0
20250219,185500,4277507365,1962,1962,1962,1962,0
20250219,185400,4277507365,1962,1962,1962,1962,0
20250219,185300,4277507365,1962,1962,1962,1962,0
20250219,185200,4277507365,1962,1962,1962,1962,0
20250219,185100,4277507365,1962,1962,1962,1962,0
20250219,185000,4277507365,1962,1962,1962,1962,0
20250219,184900,4277507365,1962,1962,1962,1962,0
20250219,184800,4277507365,1962,1962,1962,1962,0
20250219,184700,4277507365,1962,1962,1962,1962,0
20250219,184600,4277507365,1962,1962,1962,1962,0
20250219,184500,4277507365,1962,1962,1962,1962,0
20250219,184400,4277507365,1962,1962,1962,1962,11619
20250219,184300,4277507365,1962,1962,1962,1962,0
20250219,184200,4277507365,1962,1962,1962,1962,0
20250219,184100,4277507365,1962,1962,1962,1962,0
20250219,184000,4277507365,1962,1962,1962,1962,0
20250219,183900,4277507365,1962,1962,1962,1962,0
20250219,183800,4277507365,1962,1962,1962,1962,0
20250219,183700,4277507365,1962,1962,1962,1962,0
20250219,183600,4277507365,1962,1962,1962,1962,0
20250219,183500,4277507365,1962,1962,1962,1962,0
20250219,183400,4277507365,1962,1962,1962,1962,0
20250219,183300,4277507365,1962,1962,1962,1962,0
20250219,183200,4277507365,1962,1962,1962,1962,0
20250219,183100,4277507365,1962,1962,1962,1962,0
20250219,183000,4277507365,1962,1962,1962,1962,0
20250219,182900,4277507365,1962,1962,1962,1962,0
20250219,182800,4277507365,1962,1962,1962,1962,0
20250219,182700,4277507365,1962,1962,1962,1962,0
20250219,182600,4277507365,1962,1962,1962,1962,0
20250219,182500,4277507365,1962,1962,1962,1962,0
20250219,182400,4277507365,1962,1962,1962,1962,0
20250219,182300,4277507365,1962,1962,1962,1962,0
20250219,182200,4277507365,1962,1962,1962,1962,0
20250219,182100,4277507365,1962,1962,1962,1962,0
20250219,182000,4277507365,1962,1962,1962,1962,0
20250219,181900,4277507365,1962,1962,1962,1962,0
20250219,181800,4277507365,1962,1962,1962,1962,0
20250219,181700,4277507365,1962,1962,1962,1962,0
20250219,181600,4277507365,1962,1962,1962,1962,0
20250219,181500,4277507365,1962,1962,1962,1962,0
20250219,181400,4277507365,1962,1962,1962,1962,11619
20250219,181300,4277507365,1962,1962,1962,1962,0
20250219,181200,4277507365,1962,1962,1962,1962,0
20250219,181100,4277507365,1962,1962,1962,1962,0
20250219,181000,4277507365,1962,1962,1962,1962,0
20250219,180900,4277507365,1962,1962,1962,1962,0
20250219,180800,4277507365,1962,1962,1962,1962,0
20250219,180700,4277507365,1962,1962,1962,1962,0
20250219,180600,4277507365,1962,1962,1962,1962,0
20250219,180500,4277507365,1962,1962,1962,1962,0
20250219,180400,4277507365,1962,1962,1962,1962,0
20250219,180300,4277507365,1962,1962,1962,1962,0
20250219,180200,4277507365,1962,1962,1962,1962,0
20250219,180100,4277507365,1962,1962,1962,1962,0
20250219,180000,4277507365,1962,1962,1962,1962,0
20250219,175900,4277507365,1962,1962,1962,1962,0
20250219,175800,4277507365,1962,1962,1962,1962,0
20250219,175700,4277507365,1962,1962,1962,1962,0
20250219,175600,4277507365,1962,1962,1962,1962,0
20250219,175500,4277507365,1962,1962,1962,1962,0
20250219,175400,4277507365,1962,1962,1962,1962,0
20250219,175300,4277507365,1962,1962,1962,1962,0
20250219,175200,4277507365,1962,1962,1962,1962,0
20250219,175100,4277507365,1962,1962,1962,1962,0
20250219,175000,4277507365,1962,1962,1962,1962,0
20250219,174900,4277507365,1962,1962,1962,1962,0
20250219,174800,4277507365,1962,1962,1962,1962,0
20250219,174700,4277507365,1962,1962,1962,1962,0
20250219,174600,4277507365,1962,1962,1962,1962,0
20250219,174500,4277507365,1962,1962,1962,1962,0
20250219,174400,4277507365,1962,1962,1962,1962,11619
20250219,174300,4277507365,1962,1962,1962,1962,0
20250219,174200,4277507365,1962,1962,1962,1962,0
20250219,174100,4277507365,1962,1962,1962,1962,0
20250219,174000,4277507365,1962,1962,1962,1962,0
20250219,173900,4277507365,1962,1962,1962,1962,0
20250219,173800,4277507365,1962,1962,1962,1962,0
20250219,173700,4277507365,1962,1962,1962,1962,0
20250219,173600,4277507365,1962,1962,1962,1962,0
20250219,173500,4277507365,1962,1962,1962,1962,0
20250219,173400,4277507365,1962,1962,1962,1962,0
20250219,173300,4277507365,1962,1962,1962,1962,0
20250219,173200,4277507365,1962,1962,1962,1962,0
20250219,173100,4277507365,1962,1962,1962,1962,0
20250219,173000,4277507365,1962,1962,1962,1962,0
20250219,172900,4277507365,1962,1962,1962,1962,0
20250219,172800,4277507365,1962,1962,1962,1962,0
20250219,172700,4277507365,1962,1962,1962,1962,0
20250219,172600,4277507365,1962,1962,1962,1962,0
20250219,172500,4277507365,1962,1962,1962,1962,0
20250219,172400,4277507365,1962,1962,1962,1962,0
20250219,172300,4277507365,1962,1962,1962,1962,0
20250219,172200,4277507365,1962,1962,1962,1962,0
20250219,172100,4277507365,1962,1962,1962,1962,0
20250219,172000,4277507365,1962,1962,1962,1962,0
20250219,171900,4277507365,1962,1962,1962,1962,0
20250219,171800,4277507365,1962,1962,1962,1962,0
20250219,171700,4277507365,1962,1962,1962,1962,0
20250219,171600,4277507365,1962,1962,1962,1962,0
20250219,171500,4277507365,1962,1962,1962,1962,0
20250219,171400,4277507365,1962,1962,1962,1962,11619
20250219,171300,4277507365,1962,1962,1962,1962,0
20250219,171200,4277507365,1962,1962,1962,1962,0
20250219,171100,4277507365,1962,1962,1962,1962,0
20250219,171000,4277507365,1962,1962,1962,1962,0
20250219,170900,4277507365,1962,1962,1962,1962,0
20250219,170800,4277507365,1962,1962,1962,1962,0
20250219,170700,4277507365,1962,1962,1962,1962,0
20250219,170600,4277507365,1962,1962,1962,1962,0
20250219,170500,4277507365,1962,1962,1962,1962,0
20250219,170400,4277507365,1962,1962,1962,1962,0
20250219,170300,4277507365,1962,1962,1962,1962,0
20250219,170200,4277507365,1962,1962,1962,1962,0
20250219,170100,4277507365,1962,1962,1962,1962,0
20250219,170000,4277507365,1962,1962,1962,1962,0
20250219,165900,4277507365,1962,1962,1962,1962,0
20250219,165800,4277507365,1962,1962,1962,1962,0
20250219,165700,4277507365,1962,1962,1962,1962,0
20250219,165600,4277507365,1962,1962,1962,1962,0
20250219,165500,4277507365,1962,1962,1962,1962,0
20250219,165400,4277507365,1962,1962,1962,1962,0
20250219,165300,4277507365,1962,1962,1962,1962,0
20250219,165200,4277507365,1962,1962,1962,1962,0
20250219,165100,4277507365,1962,1962,1962,1962,0
20250219,165000,4277507365,1962,1962,1962,1962,0
20250219,164900,4277507365,1962,1962,1962,1962,0
20250219,164800,4277507365,1962,1962,1962,1962,0
20250219,164700,4277507365,1962,1962,1962,1962,0
20250219,164600,4277507365,1962,1962,1962,1962,0
20250219,164500,4277507365,1962,1962,1962,1962,0
20250219,164400,4277507365,1962,1962,1962,1962,11619
20250219,164300,4277507365,1962,1962,1962,1962,0
20250219,164200,4277507365,1962,1962,1962,1962,0
20250219,164100,4277507365,1962,1962,1962,1962,0
20250219,164000,4277507365,1962,1962,1962,1962,0
20250219,163900,4277507365,1962,1962,1962,1962,0
20250219,163800,4277507365,1962,1962,1962,1962,0
20250219,163700,4277507365,1962,1962,1962,1962,0
20250219,163600,4277507365,1962,1962,1962,1962,0
20250219,163500,4277507365,1962,1962,1962,1962,0
20250219,163400,4277507365,1962,1962,1962,1962,0
20250219,163300,4277507365,1962,1962,1962,1962,0
20250219,163200,4277507365,1962,1962,1962,1962,0
20250219,163100,4277507365,1962,1962,1962,1962,0
20250219,163000,4277507365,1962,1962,1962,1962,0
20250219,162900,4277507365,1962,1962,1962,1962,0
20250219,162800,4277507365,1962,1962,1962,1962,0
20250219,162700,4277507365,1962,1962,1962,1962,0
20250219,162600,4277507365,1962,1962,1962,1962,0
20250219,162500,4277507365,1962,1962,1962,1962,0
20250219,162400,4277507365,1962,1962,1962,1962,0
20250219,162300,4277507365,1962,1962,1962,1962,0
20250219,162200,4277507365,1962,1962,1962,1962,0
20250219,162100,4277507365,1962,1962,1962,1962,0
20250219,162000,4277507365,1962,1962,1962,1962,0
20250219,161900,4277507365,1962,1962,1962,1962,0
20250219,161800,4277507365,1962,1962,1962,1962,0
20250219,161700,4277507365,1962,1962,1962,1962,0
20250219,161600,4277507365,1962,1962,1962,1962,0
20250219,161500,4277507365,1962,1962,1962,1962,0
20250219,161400,4277507365,1962,1962,1962,1962,11619
20250219,161300,4277507365,1962,1962,1962,1962,0
20250219,161200,4277507365,1962,1962,1962,1962,0
20250219,161100,4277507365,1962,1962,1962,1962,0
20250219,161000,4277507365,1962,1962,1962,1962,0
20250219,160900,4277507365,1962,1962,1962,1962,0
20250219,160800,4277507365,1962,1962,1962,1962,0
20250219,160700,4277507365,1962,1962,1962,1962,0
20250219,160600,4277507365,1962,1962,1962,1962,0
20250219,160500,4277507365,1962,1962,1962,1962,0
20250219,160400,4277507365,1962,1962,1962,1962,0
20250219,160300,4277507365,1962,1962,1962,1962,0
20250219,160200,4277507365,1962,1962,1962,1962,0
20250219,160100,4277507365,1962,1962,1962,1962,0
20250219,160000,4277507365,1962,1962,1962,1962,0
20250219,155900,4277507365,1962,1962,1962,1962,0
20250219,155800,4277507365,1962,1962,1962,1962,0
20250219,155700,4277507365,1962,1962,1962,1962,0
20250219,155600,4277507365,1962,1962,1962,1962,0
20250219,155500,4277507365,1962,1962,1962,1962,0
20250219,155400,4277507365,1962,1962,1962,1962,0
20250219,155300,4277507365,1962,1962,1962,1962,0
20250219,155200,4277507365,1962,1962,1962,1962,0
20250219,155100,4277507365,1962,1962,1962,1962,0
20250219,155000,4277507365,1962,1962,1962,1962,0
20250219,154900,4277507365,1962,1962,1962,1962,0
20250219,154800,4277507365,1962,1962,1962,1962,0
20250219,154700,4277507365,1962,1962,1962,1962,0
20250219,154600,4277507365,1962,1962,1962,1962,0
20250219,154500,4277507365,1962,1962,1962,1962,0
20250219,154400,4277507365,1962,1962,1962,1962,11619
20250219,154300,4277507365,1962,1962,1962,1962,0
20250219,154200,4277507365,1962,1962,1962,1962,0
20250219,154100,4277507365,1962,1962,1962,1962,0
20250219,154000,4277507365,1962,1962,1962,1962,0
20250219,153900,4277507365,1962,1962,1962,1962,0
20250219,153800,4277507365,1962,1962,1962,1962,0
20250219,153700,4277507365,1962,1962,1962,1962,0
20250219,153600,4277507365,1962,1962,1962,1962,0
20250219,153500,4277507365,1962,1962,1962,1962,0
20250219,153400,4277507365,1962,1962,1962,1962,0
20250219,153300,4277507365,1962,1962,1962,1962,0
20250219,153200,4277507365,1962,1962,1962,1962,0
20250219,153100,4277507365,1962,1962,1962,1962,0
20250219,153000,4277507365,1962,1962,1962,1962,11619
20250219,152900,4254710887,1962,1962,1962,1962,0
20250219,152800,4254710887,1962,1962,1962,1962,0
20250219,152700,4254710887,1962,1962,1962,1962,0
20250219,152600,4254710887,1962,1962,1962,1962,0
20250219,152500,4254710887,1962,1962,1962,1962,0
20250219,152400,4254710887,1962,1962,1962,1962,0
20250219,152300,4254710887,1962,1962,1962,1962,0
20250219,152200,4254710887,1962,1962,1962,1962,0
20250219,152100,4254710887,1962,1962,1962,1962,0
20250219,152000,4254710887,1962,1962,1962,1962,0
20250219,151900,4254710887,1962,1958,1962,1958,2993
20250219,151800,4248845611,1960,1958,1960,1948,36038
20250219,151700,4178587629,1958,1947,1960,1947,4980
20250219,151600,4168884717,1961,1957,1961,1946,30420
20250219,151500,4109578442,1963,1955,1963,1954,4845
20250219,151400,4100098555,1955,1956,1956,1955,2634
20250219,151300,4094948117,1955,1960,1960,1955,2699
20250219,151200,4089659062,1955,1954,1955,1954,1902
20250219,151100,4085940854,1955,1962,1962,1953,7187
20250219,151000,4071890541,1955,1963,1965,1955,5224
20250219,150900,4061670952,1965,1964,1969,1963,4572
20250219,150800,4052679275,1963,1965,1965,1962,1130
20250219,150700,4050460282,1965,1958,1965,1958,2121
20250219,150600,4046298345,1959,1962,1962,1959,2122
20250219,150500,4042141344,1961,1960,1961,1957,670
20250219,150400,4040828702,1957,1957,1957,1956,1240
20250219,150300,4038402084,1957,1960,1960,1957,577
20250219,150200,4037271782,1960,1961,1961,1960,523
20250219,150100,4036246189,1960,1959,1960,1959,194
20250219,150000,4035865963,1961,1961,1961,1960,1443
20250219,145900,4033037208,1961,1961,1961,1960,1353
20250219,145800,4030384325,1962,1963,1963,1962,51
20250219,145700,4030284262,1962,1961,1963,1960,963
20250219,145600,4028396560,1962,1962,1962,1962,0
20250219,145500,4028396560,1962,1964,1964,1962,5542
20250219,145400,4017519013,1964,1965,1965,1964,151
20250219,145300,4017222332,1960,1961,1965,1959,1916
20250219,145200,4013464848,1961,1961,1963,1960,2667
20250219,145100,4008235975,1961,1964,1969,1956,14150
20250219,145000,3980533004,1964,1961,1964,1959,1724
20250219,144900,3977151851,1960,1963,1963,1960,1470
20250219,144800,3974267653,1964,1965,1965,1958,7812
20250219,144700,3958942025,1964,1967,1967,1963,8289
20250219,144600,3942643554,1967,1970,1970,1967,3476
20250219,144500,3935798321,1970,1970,1972,1969,2661
20250219,144400,3930555312,1972,1969,1973,1967,8572
20250219,144300,3913669729,1969,1969,1969,1969,102
20250219,144200,3913468891,1969,1961,1969,1961,6097
20250219,144100,3901495599,1962,1958,1962,1958,856
20250219,144000,3899817691,1962,1959,1962,1959,1255
20250219,143900,3897358981,1959,1959,1959,1959,6
20250219,143800,3897347227,1956,1960,1960,1956,9861
20250219,143700,3878043456,1960,1960,1960,1960,1
20250219,143600,3878041496,1963,1961,1963,1960,1286
20250219,143500,3875520485,1964,1960,1964,1960,208
20250219,143400,3875112798,1959,1960,1965,1959,205
20250219,143300,3874711116,1959,1966,1966,1959,461
20250219,143200,3873806554,1959,1959,1960,1959,22
20250219,143100,3873763455,1967,1963,1967,1962,1176
20250219,143000,3871455063,1957,1960,1963,1957,5520
20250219,142900,3860632317,1957,1958,1958,1957,883
20250219,142800,3858904105,1958,1958,1958,1958,2299
20250219,142700,3854402663,1958,1958,1958,1958,37
20250219,142600,3854330217,1963,1960,1963,1960,4046
20250219,142500,3846395921,1953,1953,1953,1953,0
20250219,142400,3846395921,1953,1961,1961,1953,118
20250219,142300,3846164627,1953,1962,1962,1953,2831
20250219,142200,3840626290,1953,1963,1963,1953,4605
20250219,142100,3831623515,1957,1957,1957,1957,100
20250219,142000,3831427815,1957,1955,1964,1952,4415
20250219,141900,3822772760,1961,1956,1961,1951,1147
20250219,141800,3820529927,1957,1956,1961,1951,11691
20250219,141700,3797704904,1962,1960,1962,1955,10167
20250219,141600,3777807166,1963,1963,1963,1959,401
20250219,141500,3777021200,1964,1959,1964,1958,536
20250219,141400,3775970601,1963,1959,1963,1959,273
20250219,141300,3775434911,1962,1956,1962,1956,9128
20250219,141200,3757563731,1956,1961,1965,1956,17180
20250219,141100,3723943392,1965,1960,1965,1958,8597
20250219,141000,3707099300,1960,1968,1970,1960,18907
20250219,140900,3670006148,1968,1966,1968,1966,654
20250219,140800,3668720276,1966,1971,1971,1966,4810
20250219,140700,3659259597,1971,1971,1972,1967,1193
20250219,140600,3656908316,1967,1968,1973,1967,8935
20250219,140500,3639330303,1967,1968,1968,1967,1593
20250219,140400,3636195549,1968,1972,1977,1968,2936
20250219,140300,3630409920,1971,1977,1977,1971,507
20250219,140200,3629407587,1977,1974,1977,1970,355
20250219,140100,3628706990,1974,1972,1974,1967,3784
20250219,140000,3621257334,1973,1973,1973,1973,584
20250219,135900,3620105102,1973,1974,1974,1966,663
20250219,135800,3618796861,1972,1963,1974,1963,8012
20250219,135700,3603016643,1963,1970,1970,1962,2397
20250219,135600,3598311806,1963,1970,1970,1962,11538
20250219,135500,3575640882,1970,1967,1971,1965,3605
20250219,135400,3568549640,1966,1970,1970,1966,6393
20250219,135300,3555975557,1967,1968,1968,1967,10304
20250219,135200,3535698925,1968,1972,1973,1968,4414
20250219,135100,3527000933,1972,1979,1979,1971,6076
20250219,135000,3515010299,1978,1967,1979,1966,3759
20250219,134900,3507596002,1966,1973,1973,1966,6956
20250219,134800,3493911457,1973,1971,1973,1967,3933
20250219,134700,3486166324,1973,1979,1984,1970,35623
20250219,134600,3415802127,1979,1981,1984,1977,11433
20250219,134500,3393166984,1981,1974,1996,1967,32208
20250219,134400,3329255109,1968,1966,1978,1966,8848
20250219,134300,3311793420,1966,1979,1979,1966,26553
20250219,134200,3259396669,1979,1981,1981,1973,5664
20250219,134100,3248193752,1981,1970,1982,1961,21915
20250219,134000,3204949243,1963,1961,1983,1958,57755
20250219,133900,3091446443,1964,1966,1972,1956,57858
20250219,133800,2977788116,1966,1990,1992,1960,98836
20250219,133700,2782730626,1990,2020,2030,1985,118933
20250219,133600,2544677364,2020,2035,2045,2000,123209
20250219,133500,2295945894,2035,2030,2045,2000,283386
20250219,133400,1722876279,2025,1992,2040,1989,362714
20250219,133300,990135157,1994,1956,2010,1956,133512
20250219,133200,724668194,1956,1953,1956,1953,3840
20250219,133100,717157268,1947,1947,1947,1947,10
20250219,133000,717137798,1953,1947,1953,1947,175
20250219,132900,716796623,1953,1953,1953,1953,0
20250219,132800,716796623,1953,1953,1953,1953,88
20250219,132700,716624759,1947,1947,1947,1947,2501
20250219,132600,711755312,1953,1953,1953,1953,100
20250219,132500,711560012,1947,1947,1947,1947,3786
20250219,132400,704188670,1947,1947,1947,1947,0
20250219,132300,704188670,1947,1947,1947,1947,97
20250219,132200,703999811,1947,1947,1947,1947,0
20250219,132100,703999811,1947,1947,1947,1947,0
20250219,132000,703999811,1947,1947,1947,1947,0
20250219,131900,703999811,1947,1947,1947,1947,2
20250219,131800,703995917,1947,1947,1947,1947,0
20250219,131700,703995917,1947,1947,1947,1947,20
20250219,131600,703956977,1946,1956,1956,1946,9020
20250219,131500,686396592,1948,1948,1948,1948,0
20250219,131400,686396592,1948,1950,1950,1948,4913
20250219,131300,676824261,1950,1950,1950,1950,500
20250219,131200,675849261,1950,1950,1950,1950,1
20250219,131100,675847311,1956,1956,1956,1956,1957
20250219,131000,672019419,1956,1956,1956,1956,0
20250219,130900,672019419,1956,1956,1956,1956,0
20250219,130800,672019419,1956,1956,1956,1956,0
20250219,130700,672019419,1956,1956,1956,1956,104
20250219,130600,671815995,1956,1956,1956,1956,191
20250219,130500,671442399,1956,1954,1956,1954,741
20250219,130400,669993797,1947,1947,1947,1947,345
20250219,130300,669322082,1954,1954,1954,1954,1
20250219,130200,669320128,1947,1947,1947,1947,0
20250219,130100,669320128,1947,1947,1947,1947,100
20250219,130000,669125428,1947,1947,1947,1947,230
20250219,125900,668677618,1947,1947,1947,1947,51
20250219,125800,668578321,1946,1948,1948,1946,2651
20250219,125700,663416668,1946,1946,1946,1946,0
20250219,125600,663416668,1946,1946,1946,1946,0
20250219,125500,663416668,1946,1948,1948,1946,5000
20250219,125400,653682264,1948,1949,1949,1948,2393
20250219,125300,649020648,1948,1948,1948,1948,69
20250219,125200,648886236,1954,1954,1954,1954,0
20250219,125100,648886236,1954,1954,1954,1954,1
20250219,125000,648884282,1947,1947,1947,1947,100
20250219,124900,648689582,1947,1948,1948,1947,4300
20250219,124800,640317324,1948,1952,1952,1948,3748
20250219,124700,633011157,1952,1952,1952,1952,0
20250219,124600,633011157,1952,1952,1952,1952,0
20250219,124500,633011157,1952,1952,1952,1952,0
20250219,124400,633011157,1952,1952,1952,1952,0
20250219,124300,633011157,1952,1953,1953,1952,123
20250219,124200,632771011,1954,1954,1954,1954,0
20250219,124100,632771011,1954,1954,1954,1954,0
20250219,124000,632771011,1954,1954,1954,1954,0
20250219,123900,632771011,1954,1954,1954,1954,140
20250219,123800,632497451,1954,1954,1954,1954,23
20250219,123700,632452509,1954,1954,1954,1954,0
20250219,123600,632452509,1954,1952,1954,1952,1708
20250219,123500,629118264,1952,1952,1952,1952,20
20250219,123400,629079224,1950,1950,1950,1950,1
20250219,123300,629077274,1950,1950,1950,1950,12
20250219,123200,629053874,1950,1950,1950,1950,1
20250219,123100,629051924,1950,1950,1950,1950,101
20250219,123000,628854974,1949,1949,1949,1949,451
20250219,122900,627975975,1951,1951,1951,1951,10
20250219,122800,627956465,1953,1953,1953,1953,0
20250219,122700,627956465,1953,1948,1953,1948,694
20250219,122600,626601098,1948,1955,1955,1948,5502
20250219,122500,615882445,1955,1955,1955,1955,0
20250219,122400,615882445,1955,1956,1956,1955,3
20250219,122300,615876579,1951,1951,1951,1951,0
20250219,122200,615876579,1951,1951,1951,1951,1
20250219,122100,615874628,1949,1951,1951,1949,2668
20250219,122000,610674676,1950,1953,1953,1950,1112
20250219,121900,608505670,1953,1955,1955,1953,92
20250219,121800,608325872,1950,1956,1956,1950,2772
20250219,121700,602919923,1956,1950,1956,1950,153
20250219,121600,602620667,1950,1950,1950,1950,0
20250219,121500,602620667,1950,1950,1950,1950,1967
20250219,121400,598785017,1950,1956,1956,1950,101
20250219,121300,598588061,1950,1951,1951,1950,700
20250219,121200,597222961,1950,1954,1954,1950,4000
20250219,121100,589422151,1960,1960,1960,1960,2050
20250219,121000,585404151,1960,1959,1960,1959,1000
20250219,120900,583444567,1960,1960,1960,1960,2
20250219,120800,583440647,1960,1960,1960,1960,0
20250219,120700,583440647,1960,1960,1960,1960,4
20250219,120600,583432807,1955,1960,1960,1955,1008
20250219,120500,581462127,1960,1959,1960,1959,963
20250219,120400,579575604,1955,1955,1955,1955,360
20250219,120300,578871804,1960,1960,1960,1960,0
20250219,120200,578871804,1960,1960,1960,1960,1206
20250219,120100,576508044,1961,1961,1961,1961,0
20250219,120000,576508044,1961,1961,1961,1961,100
20250219,115900,576311944,1961,1961,1961,1961,0
20250219,115800,576311944,1961,1961,1961,1961,1
20250219,115700,576309983,1953,1961,1962,1952,5913
20250219,115600,564747448,1960,1956,1960,1956,6653
20250219,115500,551711014,1956,1956,1956,1956,1
20250219,115400,551709058,1950,1953,1953,1950,4000
20250219,115300,543908358,1951,1951,1951,1951,0
20250219,115200,543908358,1951,1951,1951,1951,0
20250219,115100,543908358,1951,1951,1951,1951,0
20250219,115000,543908358,1951,1951,1951,1951,0
20250219,114900,543908358,1951,1951,1951,1950,1306
20250219,114800,541360510,1951,1951,1951,1951,500
20250219,114700,540385010,1952,1951,1952,1951,30
20250219,114600,540326451,1951,1951,1951,1951,500
20250219,114500,539350951,1951,1951,1951,1951,122
20250219,114400,539112929,1952,1955,1955,1952,474
20250219,114300,538187674,1954,1954,1954,1954,0
20250219,114200,538187674,1954,1954,1954,1954,0
20250219,114100,538187674,1954,1954,1954,1954,0
20250219,114000,538187674,1954,1954,1954,1954,0
20250219,113900,538187674,1954,1954,1954,1954,0
20250219,113800,538187674,1954,1954,1954,1954,286
20250219,113700,537628830,1955,1955,1955,1955,0
20250219,113600,537628830,1955,1955,1955,1955,999
20250219,113500,535675785,1957,1955,1957,1955,2
20250219,113400,535671873,1957,1957,1957,1957,1
20250219,113300,535669916,1954,1954,1954,1954,1
20250219,113200,535667962,1954,1957,1957,1954,3
20250219,113100,535662097,1954,1957,1957,1954,653
20250219,113000,534386132,1958,1958,1958,1958,1
20250219,112900,534384174,1954,1954,1954,1954,2
20250219,112800,534380266,1954,1954,1954,1954,5
20250219,112700,534370496,1954,1954,1954,1954,0
20250219,112600,534370496,1954,1954,1954,1954,0
20250219,112500,534370496,1954,1954,1954,1952,1002
20250219,112400,532413385,1954,1954,1954,1954,0
20250219,112300,532413385,1954,1954,1954,1954,0
20250219,112200,532413385,1954,1954,1954,1954,20
20250219,112100,532374305,1954,1954,1954,1954,500
20250219,112000,531397305,1953,1953,1953,1953,0
20250219,111900,531397305,1953,1959,1959,1953,2756
20250219,111800,526011258,1959,1959,1959,1959,10
20250219,111700,525991668,1960,1959,1960,1958,188
20250219,111600,525623475,1959,1959,1959,1959,49
20250219,111500,525527484,1961,1961,1961,1961,0
20250219,111400,525527484,1961,1960,1961,1960,198
20250219,111300,525139211,1960,1960,1960,1960,98
20250219,111200,524947131,1956,1956,1959,1956,513
20250219,111100,523943686,1958,1958,1958,1958,255
20250219,111000,523444396,1958,1959,1959,1958,241
20250219,110900,522972282,1958,1958,1958,1958,303
20250219,110800,522379008,1958,1958,1958,1958,200
20250219,110700,521987408,1959,1959,1959,1959,17
20250219,110600,521954105,1959,1959,1959,1959,19
20250219,110500,521916884,1958,1958,1958,1958,0
20250219,110400,521916884,1958,1956,1958,1955,1470
20250219,110300,519042805,1956,1956,1956,1956,0
20250219,110200,519042805,1956,1956,1956,1956,0
20250219,110100,519042805,1956,1956,1956,1956,0
20250219,110000,519042805,1956,1958,1958,1956,57
20250219,105900,518931279,1958,1960,1960,1958,186
20250219,105800,518566969,1960,1960,1960,1960,0
20250219,105700,518566969,1960,1958,1960,1958,8
20250219,105600,518551301,1958,1963,1963,1958,2942
20250219,105500,512788093,1964,1964,1964,1963,138
20250219,105400,512517064,1964,1964,1964,1964,0
20250219,105300,512517064,1964,1960,1964,1960,9756
20250219,105200,493377376,1958,1959,1959,1958,581
20250219,105100,492239370,1964,1964,1964,1958,154
20250219,105000,491937226,1966,1960,1966,1960,10245
20250219,104900,471824031,1960,1960,1961,1958,3748
20250219,104800,464478478,1960,1959,1960,1959,1100
20250219,104700,462323022,1959,1959,1960,1959,1653
20250219,104600,459083697,1959,1955,1959,1955,6704
20250219,104500,445960938,1952,1952,1952,1952,100
20250219,104400,445765738,1952,1953,1955,1952,2162
20250219,104300,441542254,1952,1949,1952,1949,1234
20250219,104200,439135349,1952,1949,1952,1949,190
20250219,104100,438764739,1953,1951,1953,1951,724
20250219,104000,437350769,1951,1951,1952,1951,4721
20250219,103900,428139764,1951,1951,1951,1951,620
20250219,103800,426930144,1951,1950,1951,1945,462
20250219,103700,426029184,1950,1949,1950,1949,2161
20250219,103600,421816249,1945,1945,1945,1945,10
20250219,103500,421796799,1945,1945,1945,1945,0
20250219,103400,421796799,1945,1945,1945,1945,1054
20250219,103300,419746769,1949,1949,1949,1949,1
20250219,103200,419744820,1945,1947,1947,1945,269
20250219,103100,419221267,1949,1949,1949,1949,1
20250219,103000,419219318,1949,1950,1950,1949,5
20250219,102900,419209572,1950,1949,1950,1949,186
20250219,102800,418846920,1947,1947,1947,1947,1
20250219,102700,418844973,1947,1948,1949,1947,699
20250219,102600,417483419,1949,1949,1949,1949,157
20250219,102500,417177426,1949,1949,1949,1949,11
20250219,102400,417155987,1949,1950,1951,1949,8706
20250219,102300,400179278,1950,1955,1955,1950,1481
20250219,102200,397291124,1955,1955,1955,1955,0
20250219,102100,397291124,1955,1954,1955,1954,671
20250219,102000,395979908,1953,1953,1953,1953,7
20250219,101900,395966237,1954,1954,1954,1954,4
20250219,101800,395958421,1954,1956,1956,1954,43
20250219,101700,395874353,1957,1960,1960,1957,1012
20250219,101600,393890860,1960,1960,1960,1948,788
20250219,101500,392352560,1961,1955,1961,1955,2409
20250219,101400,387639875,1940,1952,1961,1940,28721
20250219,101300,331536550,1952,1952,1952,1952,100
20250219,101200,331341350,1952,1951,1952,1951,356
20250219,101100,330646574,1951,1952,1952,1951,501
20250219,101000,329669122,1950,1950,1951,1950,269
20250219,100900,329144544,1950,1950,1950,1950,1998
20250219,100800,325248444,1950,1954,1954,1950,1713
20250219,100700,321902638,1954,1953,1954,1953,502
20250219,100600,320922231,1950,1951,1954,1940,3513
20250219,100500,314093123,1954,1950,1954,1950,5783
20250219,100400,302809523,1950,1948,1950,1948,1130
20250219,100300,300607325,1948,1942,1948,1942,4265
20250219,100200,292302991,1942,1942,1942,1942,1227
20250219,100100,289920157,1943,1943,1943,1943,2
20250219,100000,289916271,1944,1944,1944,1944,200
20250219,095900,289527471,1942,1942,1942,1942,260
20250219,095800,289022551,1942,1943,1943,1942,4
20250219,095700,289014781,1944,1944,1944,1944,0
20250219,095600,289014781,1944,1944,1944,1944,0
20250219,095500,289014781,1944,1947,1947,1944,856
20250219,095400,287350714,1945,1946,1947,1945,1254
20250219,095300,284909914,1941,1941,1941,1940,332
20250219,095200,284265588,1946,1945,1946,1945,5119
20250219,095100,274308021,1943,1943,1943,1943,1100
20250219,095000,272170721,1938,1938,1938,1938,260
20250219,094900,271666841,1938,1942,1942,1938,6272
20250219,094800,259504903,1942,1942,1942,1942,1842
20250219,094700,255927739,1942,1941,1942,1940,132
20250219,094600,255671472,1942,1947,1947,1942,3309
20250219,094500,249239539,1948,1948,1949,1947,101
20250219,094400,249042791,1949,1944,1949,1944,7644
20250219,094300,234165749,1943,1941,1943,1941,1294
20250219,094200,231652475,1941,1941,1942,1941,1091
20250219,094100,229534843,1940,1940,1940,1940,0
20250219,094000,229534843,1940,1940,1940,1938,691
20250219,093900,228195357,1941,1940,1941,1940,1368
20250219,093800,225541205,1938,1938,1938,1938,109
20250219,093700,225329963,1938,1939,1939,1938,80
20250219,093600,225174844,1939,1938,1939,1936,5061
20250219,093500,215370549,1939,1939,1939,1939,141
20250219,093400,215097150,1942,1936,1942,1936,19
20250219,093300,215060275,1936,1937,1937,1936,3000
20250219,093200,209251416,1942,1942,1942,1942,2
20250219,093100,209247532,1942,1939,1942,1939,573
20250219,093000,208135364,1939,1942,1942,1937,358
20250219,092900,207441469,1942,1942,1942,1942,0
20250219,092800,207441469,1942,1942,1942,1940,1602
20250219,092700,204332018,1943,1944,1945,1943,3635
20250219,092600,197263562,1945,1944,1946,1943,814
20250219,092500,195680479,1945,1942,1946,1942,324
20250219,092400,195050197,1940,1940,1940,1940,635
20250219,092300,193818297,1940,1942,1942,1938,2249
20250219,092200,189455035,1936,1940,1940,1936,350
20250219,092100,188777003,1944,1944,1944,1944,2000
20250219,092000,184889003,1940,1943,1943,1936,1220
20250219,091900,182523811,1936,1936,1936,1936,211
20250219,091800,182115315,1936,1936,1936,1936,23
20250219,091700,182070787,1936,1936,1936,1936,700
20250219,091600,180715587,1936,1936,1936,1936,20
20250219,091500,180676867,1936,1938,1938,1936,1008
20250219,091400,178724087,1938,1948,1948,1938,10437
20250219,091300,158452680,1948,1948,1948,1948,0
20250219,091200,158452680,1948,1944,1948,1944,1518
20250219,091100,155500627,1945,1948,1948,1945,689
20250219,091000,154159934,1950,1950,1950,1950,0
20250219,090900,154159934,1950,1952,1952,1943,1410
20250219,090800,151414201,1954,1943,1954,1943,1185
20250219,090700,149104948,1943,1943,1944,1943,1763
20250219,090600,145679116,1943,1948,1948,1943,4041
20250219,090500,137811591,1948,1956,1957,1948,6898
20250219,090400,124342865,1949,1960,1960,1949,4691
20250219,090300,115178171,1960,1952,1964,1944,9996
20250219,090200,95585684,1953,1927,1953,1927,33249
20250219,090100,31149970,1927,1937,1937,1927,784
20250219,090000,29639092,1938,1940,1940,1938,15278