stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,183300,155519325,1993,1993,1993,1993,928
20240419,183200,155519325,1993,1993,1993,1993,0
20240419,183100,155519325,1993,1993,1993,1993,0
20240419,183000,155519325,1993,1993,1993,1993,0
20240419,182900,155519325,1993,1993,1993,1993,0
20240419,182800,155519325,1993,1993,1993,1993,0
20240419,182700,155519325,1993,1993,1993,1993,0
20240419,182600,155519325,1993,1993,1993,1993,0
20240419,182500,155519325,1993,1993,1993,1993,0
20240419,182400,155519325,1993,1993,1993,1993,0
20240419,182300,155519325,1993,1993,1993,1993,0
20240419,182200,155519325,1993,1993,1993,1993,0
20240419,182100,155519325,1993,1993,1993,1993,0
20240419,182000,155519325,1993,1993,1993,1993,0
20240419,181900,155519325,1993,1993,1993,1993,0
20240419,181800,155519325,1993,1993,1993,1993,0
20240419,181700,155519325,1993,1993,1993,1993,0
20240419,181600,155519325,1993,1993,1993,1993,0
20240419,181500,155519325,1993,1993,1993,1993,0
20240419,181400,155519325,1993,1993,1993,1993,0
20240419,181300,155519325,1993,1993,1993,1993,0
20240419,181200,155519325,1993,1993,1993,1993,0
20240419,181100,155519325,1993,1993,1993,1993,0
20240419,181000,155519325,1993,1993,1993,1993,0
20240419,180900,155519325,1993,1993,1993,1993,0
20240419,180800,155519325,1993,1993,1993,1993,0
20240419,180700,155519325,1993,1993,1993,1993,0
20240419,180600,155519325,1993,1993,1993,1993,0
20240419,180500,155519325,1993,1993,1993,1993,0
20240419,180400,155519325,1993,1993,1993,1993,0
20240419,180300,155519325,1993,1993,1993,1993,928
20240419,180200,155519325,1993,1993,1993,1993,0
20240419,180100,155519325,1993,1993,1993,1993,0
20240419,180000,155519325,1993,1993,1993,1993,0
20240419,175900,155519325,1993,1993,1993,1993,0
20240419,175800,155519325,1993,1993,1993,1993,0
20240419,175700,155519325,1993,1993,1993,1993,0
20240419,175600,155519325,1993,1993,1993,1993,0
20240419,175500,155519325,1993,1993,1993,1993,0
20240419,175400,155519325,1993,1993,1993,1993,0
20240419,175300,155519325,1993,1993,1993,1993,0
20240419,175200,155519325,1993,1993,1993,1993,0
20240419,175100,155519325,1993,1993,1993,1993,0
20240419,175000,155519325,1993,1993,1993,1993,0
20240419,174900,155519325,1993,1993,1993,1993,0
20240419,174800,155519325,1993,1993,1993,1993,0
20240419,174700,155519325,1993,1993,1993,1993,0
20240419,174600,155519325,1993,1993,1993,1993,0
20240419,174500,155519325,1993,1993,1993,1993,0
20240419,174400,155519325,1993,1993,1993,1993,0
20240419,174300,155519325,1993,1993,1993,1993,0
20240419,174200,155519325,1993,1993,1993,1993,0
20240419,174100,155519325,1993,1993,1993,1993,0
20240419,174000,155519325,1993,1993,1993,1993,0
20240419,173900,155519325,1993,1993,1993,1993,0
20240419,173800,155519325,1993,1993,1993,1993,0
20240419,173700,155519325,1993,1993,1993,1993,0
20240419,173600,155519325,1993,1993,1993,1993,0
20240419,173500,155519325,1993,1993,1993,1993,0
20240419,173400,155519325,1993,1993,1993,1993,0
20240419,173300,155519325,1993,1993,1993,1993,928
20240419,173200,155519325,1993,1993,1993,1993,0
20240419,173100,155519325,1993,1993,1993,1993,0
20240419,173000,155519325,1993,1993,1993,1993,0
20240419,172900,155519325,1993,1993,1993,1993,0
20240419,172800,155519325,1993,1993,1993,1993,0
20240419,172700,155519325,1993,1993,1993,1993,0
20240419,172600,155519325,1993,1993,1993,1993,0
20240419,172500,155519325,1993,1993,1993,1993,0
20240419,172400,155519325,1993,1993,1993,1993,0
20240419,172300,155519325,1993,1993,1993,1993,0
20240419,172200,155519325,1993,1993,1993,1993,0
20240419,172100,155519325,1993,1993,1993,1993,0
20240419,172000,155519325,1993,1993,1993,1993,0
20240419,171900,155519325,1993,1993,1993,1993,0
20240419,171800,155519325,1993,1993,1993,1993,0
20240419,171700,155519325,1993,1993,1993,1993,0
20240419,171600,155519325,1993,1993,1993,1993,0
20240419,171500,155519325,1993,1993,1993,1993,0
20240419,171400,155519325,1993,1993,1993,1993,0
20240419,171300,155519325,1993,1993,1993,1993,0
20240419,171200,155519325,1993,1993,1993,1993,0
20240419,171100,155519325,1993,1993,1993,1993,0
20240419,171000,155519325,1993,1993,1993,1993,0
20240419,170900,155519325,1993,1993,1993,1993,0
20240419,170800,155519325,1993,1993,1993,1993,0
20240419,170700,155519325,1993,1993,1993,1993,0
20240419,170600,155519325,1993,1993,1993,1993,0
20240419,170500,155519325,1993,1993,1993,1993,0
20240419,170400,155519325,1993,1993,1993,1993,0
20240419,170300,155519325,1993,1993,1993,1993,928
20240419,170200,155519325,1993,1993,1993,1993,0
20240419,170100,155519325,1993,1993,1993,1993,0
20240419,170000,155519325,1993,1993,1993,1993,0
20240419,165900,155519325,1993,1993,1993,1993,0
20240419,165800,155519325,1993,1993,1993,1993,0
20240419,165700,155519325,1993,1993,1993,1993,0
20240419,165600,155519325,1993,1993,1993,1993,0
20240419,165500,155519325,1993,1993,1993,1993,0
20240419,165400,155519325,1993,1993,1993,1993,0
20240419,165300,155519325,1993,1993,1993,1993,0
20240419,165200,155519325,1993,1993,1993,1993,0
20240419,165100,155519325,1993,1993,1993,1993,0
20240419,165000,155519325,1993,1993,1993,1993,0
20240419,164900,155519325,1993,1993,1993,1993,0
20240419,164800,155519325,1993,1993,1993,1993,0
20240419,164700,155519325,1993,1993,1993,1993,0
20240419,164600,155519325,1993,1993,1993,1993,0
20240419,164500,155519325,1993,1993,1993,1993,0
20240419,164400,155519325,1993,1993,1993,1993,0
20240419,164300,155519325,1993,1993,1993,1993,0
20240419,164200,155519325,1993,1993,1993,1993,0
20240419,164100,155519325,1993,1993,1993,1993,0
20240419,164000,155519325,1993,1993,1993,1993,0
20240419,163900,155519325,1993,1993,1993,1993,0
20240419,163800,155519325,1993,1993,1993,1993,0
20240419,163700,155519325,1993,1993,1993,1993,0
20240419,163600,155519325,1993,1993,1993,1993,0
20240419,163500,155519325,1993,1993,1993,1993,0
20240419,163400,155519325,1993,1993,1993,1993,0
20240419,163300,155519325,1993,1993,1993,1993,928
20240419,163200,155519325,1993,1993,1993,1993,0
20240419,163100,155519325,1993,1993,1993,1993,0
20240419,163000,155519325,1993,1993,1993,1993,0
20240419,162900,155519325,1993,1993,1993,1993,0
20240419,162800,155519325,1993,1993,1993,1993,0
20240419,162700,155519325,1993,1993,1993,1993,0
20240419,162600,155519325,1993,1993,1993,1993,0
20240419,162500,155519325,1993,1993,1993,1993,0
20240419,162400,155519325,1993,1993,1993,1993,0
20240419,162300,155519325,1993,1993,1993,1993,0
20240419,162200,155519325,1993,1993,1993,1993,0
20240419,162100,155519325,1993,1993,1993,1993,0
20240419,162000,155519325,1993,1993,1993,1993,0
20240419,161900,155519325,1993,1993,1993,1993,0
20240419,161800,155519325,1993,1993,1993,1993,0
20240419,161700,155519325,1993,1993,1993,1993,0
20240419,161600,155519325,1993,1993,1993,1993,0
20240419,161500,155519325,1993,1993,1993,1993,0
20240419,161400,155519325,1993,1993,1993,1993,0
20240419,161300,155519325,1993,1993,1993,1993,0
20240419,161200,155519325,1993,1993,1993,1993,0
20240419,161100,155519325,1993,1993,1993,1993,0
20240419,161000,155519325,1993,1993,1993,1993,0
20240419,160900,155519325,1993,1993,1993,1993,0
20240419,160800,155519325,1993,1993,1993,1993,0
20240419,160700,155519325,1993,1993,1993,1993,0
20240419,160600,155519325,1993,1993,1993,1993,0
20240419,160500,155519325,1993,1993,1993,1993,0
20240419,160400,155519325,1993,1993,1993,1993,0
20240419,160300,155519325,1993,1993,1993,1993,928
20240419,160200,155519325,1993,1993,1993,1993,0
20240419,160100,155519325,1993,1993,1993,1993,0
20240419,160000,155519325,1993,1993,1993,1993,0
20240419,155900,155519325,1993,1993,1993,1993,0
20240419,155800,155519325,1993,1993,1993,1993,0
20240419,155700,155519325,1993,1993,1993,1993,0
20240419,155600,155519325,1993,1993,1993,1993,0
20240419,155500,155519325,1993,1993,1993,1993,0
20240419,155400,155519325,1993,1993,1993,1993,0
20240419,155300,155519325,1993,1993,1993,1993,0
20240419,155200,155519325,1993,1993,1993,1993,0
20240419,155100,155519325,1993,1993,1993,1993,0
20240419,155000,155519325,1993,1993,1993,1993,0
20240419,154900,155519325,1993,1993,1993,1993,0
20240419,154800,155519325,1993,1993,1993,1993,0
20240419,154700,155519325,1993,1993,1993,1993,0
20240419,154600,155519325,1993,1993,1993,1993,0
20240419,154500,155519325,1993,1993,1993,1993,0
20240419,154400,155519325,1993,1993,1993,1993,0
20240419,154300,155519325,1993,1993,1993,1993,0
20240419,154200,155519325,1993,1993,1993,1993,0
20240419,154100,155519325,1993,1993,1993,1993,0
20240419,154000,155519325,1993,1993,1993,1993,0
20240419,153900,155519325,1993,1993,1993,1993,0
20240419,153800,155519325,1993,1993,1993,1993,0
20240419,153700,155519325,1993,1993,1993,1993,0
20240419,153600,155519325,1993,1993,1993,1993,0
20240419,153500,155519325,1993,1993,1993,1993,0
20240419,153400,155519325,1993,1993,1993,1993,0
20240419,153300,155519325,1993,1993,1993,1993,928
20240419,153200,155519325,1993,1993,1993,1993,0
20240419,153100,155519325,1993,1993,1993,1993,0
20240419,153000,155519325,1993,1993,1993,1993,928
20240419,152900,153669821,1992,1992,1992,1992,0
20240419,152800,153669821,1992,1992,1992,1992,0
20240419,152700,153669821,1992,1992,1992,1992,0
20240419,152600,153669821,1992,1992,1992,1992,0
20240419,152500,153669821,1992,1992,1992,1992,0
20240419,152400,153669821,1992,1992,1992,1992,0
20240419,152300,153669821,1992,1992,1992,1992,0
20240419,152200,153669821,1992,1992,1992,1992,0
20240419,152100,153669821,1992,1992,1992,1992,0
20240419,152000,153669821,1992,1992,1992,1992,0
20240419,151900,153669821,1992,1990,1992,1990,705
20240419,151800,152266869,1990,1979,1990,1979,3
20240419,151700,152260921,1979,1979,1979,1979,1
20240419,151600,152258942,1984,1984,1984,1984,47
20240419,151500,152165694,1985,1985,1985,1985,0
20240419,151400,152165694,1985,1985,1985,1985,0
20240419,151300,152165694,1985,1985,1985,1985,0
20240419,151200,152165694,1985,1982,1985,1982,4
20240419,151100,152157760,1978,1981,1981,1978,3
20240419,151000,152151820,1978,1978,1979,1978,7
20240419,150900,152137973,1978,1982,1982,1978,3
20240419,150800,152132033,1987,1979,1987,1979,9
20240419,150700,152114174,1978,1987,1987,1978,4
20240419,150600,152106235,1994,1994,1994,1994,900
20240419,150500,150311635,1994,1987,1994,1987,136
20240419,150400,150040921,1986,1978,1986,1978,4
20240419,150300,150032995,1980,1978,1980,1978,3
20240419,150200,150027059,1978,1983,1983,1978,3
20240419,150100,150021120,1993,1977,1993,1977,3
20240419,150000,150015160,1977,1988,1988,1977,619
20240419,145900,148791338,1991,1991,1991,1991,1
20240419,145800,148789347,1987,2000,2000,1986,110
20240419,145700,148570147,2000,2000,2000,2000,356
20240419,145600,147858147,1994,2000,2000,1984,1466
20240419,145500,144943932,2005,2005,2005,2005,2
20240419,145400,144939922,2005,2005,2005,2005,380
20240419,145300,144178022,2000,2000,2000,2000,1
20240419,145200,144176022,2005,2005,2005,2005,0
20240419,145100,144176022,2005,2005,2005,2005,0
20240419,145000,144176022,2005,2005,2005,2005,0
20240419,144900,144176022,2005,2005,2005,2005,0
20240419,144800,144176022,2005,2005,2005,2005,0
20240419,144700,144176022,2005,2005,2005,2005,0
20240419,144600,144176022,2005,2005,2005,2005,0
20240419,144500,144176022,2005,2005,2005,2005,0
20240419,144400,144176022,2005,2005,2005,2005,476
20240419,144300,143221642,2005,2005,2005,2005,3
20240419,144200,143215627,2005,2005,2005,2005,95
20240419,144100,143025152,2005,2005,2005,2005,29
20240419,144000,142967007,2005,2005,2005,2005,0
20240419,143900,142967007,2005,2005,2005,2005,24
20240419,143800,142918887,2010,2010,2010,2010,0
20240419,143700,142918887,2010,2010,2010,2010,0
20240419,143600,142918887,2010,2010,2010,2010,0
20240419,143500,142918887,2010,2010,2010,2010,0
20240419,143400,142918887,2010,2010,2010,2010,37
20240419,143300,142844517,2010,2005,2010,2005,571
20240419,143200,141697172,1992,1992,1992,1992,6
20240419,143100,141685220,2005,2005,2005,2005,0
20240419,143000,141685220,2005,2005,2005,2005,0
20240419,142900,141685220,2005,2005,2005,2005,0
20240419,142800,141685220,2005,2005,2005,2005,0
20240419,142700,141685220,2005,2005,2005,2005,1
20240419,142600,141683215,1991,1991,1991,1991,1
20240419,142500,141681224,2005,2005,2005,2005,0
20240419,142400,141681224,2005,2005,2005,2005,0
20240419,142300,141681224,2005,2005,2005,2005,0
20240419,142200,141681224,2005,1991,2005,1991,59
20240419,142100,141563741,2005,2005,2005,2005,0
20240419,142000,141563741,2005,2005,2005,2005,0
20240419,141900,141563741,2005,2005,2005,2005,0
20240419,141800,141563741,2005,1992,2005,1992,409
20240419,141700,140748945,2010,2010,2010,2010,0
20240419,141600,140748945,2010,2010,2010,2010,0
20240419,141500,140748945,2010,2010,2010,2010,0
20240419,141400,140748945,2010,2010,2010,2010,0
20240419,141300,140748945,2010,2010,2010,2010,0
20240419,141200,140748945,2010,2010,2010,2010,209
20240419,141100,140328855,2010,2010,2010,2010,0
20240419,141000,140328855,2010,2010,2010,2010,0
20240419,140900,140328855,2010,2010,2010,2010,0
20240419,140800,140328855,2010,2010,2010,2010,0
20240419,140700,140328855,2010,2010,2010,2010,0
20240419,140600,140328855,2010,1997,2010,1992,52
20240419,140500,140225220,2015,2015,2015,2015,0
20240419,140400,140225220,2015,2015,2015,2015,0
20240419,140300,140225220,2015,2015,2015,2015,5
20240419,140200,140215145,2010,2010,2010,2010,0
20240419,140100,140215145,2010,2010,2010,2010,1351
20240419,140000,137499635,2005,2005,2005,2005,470
20240419,135900,136557285,2005,2005,2005,2005,0
20240419,135800,136557285,2005,2005,2005,2005,0
20240419,135700,136557285,2005,2005,2005,2005,0
20240419,135600,136557285,2005,2005,2005,2005,0
20240419,135500,136557285,2005,2005,2005,2005,0
20240419,135400,136557285,2005,2005,2005,2005,6
20240419,135300,136545255,2005,2005,2005,2005,0
20240419,135200,136545255,2005,2005,2005,2005,0
20240419,135100,136545255,2005,2005,2005,2005,0
20240419,135000,136545255,2005,2005,2005,2005,0
20240419,134900,136545255,2005,2005,2005,2005,0
20240419,134800,136545255,2005,2005,2005,2005,0
20240419,134700,136545255,2005,2005,2005,2005,0
20240419,134600,136545255,2005,2005,2005,2005,140
20240419,134500,136264555,2005,2005,2005,2005,0
20240419,134400,136264555,2005,1991,2005,1991,89
20240419,134300,136087342,2005,2005,2005,2005,0
20240419,134200,136087342,2005,2005,2005,2005,0
20240419,134100,136087342,2005,2005,2005,2005,0
20240419,134000,136087342,2005,2005,2005,2005,0
20240419,133900,136087342,2005,2005,2005,2005,0
20240419,133800,136087342,2005,2005,2005,2005,0
20240419,133700,136087342,2005,1992,2005,1991,10
20240419,133600,136067403,2010,2010,2010,2010,0
20240419,133500,136067403,2010,2010,2010,2010,0
20240419,133400,136067403,2010,2010,2010,2000,558
20240419,133300,134946393,2010,2010,2010,2010,0
20240419,133200,134946393,2010,2010,2010,2010,0
20240419,133100,134946393,2010,2010,2010,2010,0
20240419,133000,134946393,2010,2010,2010,2010,0
20240419,132900,134946393,2010,2010,2010,2010,0
20240419,132800,134946393,2010,2010,2010,2010,1
20240419,132700,134944383,2005,2005,2005,2005,0
20240419,132600,134944383,2005,2005,2005,2005,0
20240419,132500,134944383,2005,2005,2005,2005,0
20240419,132400,134944383,2005,2005,2005,2005,85
20240419,132300,134773958,2000,2000,2000,2000,0
20240419,132200,134773958,2000,2000,2000,2000,0
20240419,132100,134773958,2000,2000,2000,2000,0
20240419,132000,134773958,2000,2000,2000,2000,0
20240419,131900,134773958,2000,1999,2000,1999,580
20240419,131800,133614002,2000,1999,2000,1999,885
20240419,131700,131844387,1992,1992,1992,1992,2
20240419,131600,131840403,2000,2000,2000,2000,0
20240419,131500,131840403,2000,2000,2000,2000,0
20240419,131400,131840403,2000,2000,2000,2000,0
20240419,131300,131840403,2000,1998,2000,1998,100
20240419,131200,131640509,1998,1998,1998,1998,0
20240419,131100,131640509,1998,1998,1998,1998,0
20240419,131000,131640509,1998,1998,1998,1998,0
20240419,130900,131640509,1998,1998,1998,1998,0
20240419,130800,131640509,1998,1998,1998,1998,6
20240419,130700,131628521,1998,1998,1998,1998,0
20240419,130600,131628521,1998,1998,1998,1998,0
20240419,130500,131628521,1998,1998,1998,1998,0
20240419,130400,131628521,1998,1997,1998,1997,40
20240419,130300,131548611,1998,1991,1998,1991,560
20240419,130200,130430601,1991,1991,1991,1991,0
20240419,130100,130430601,1991,1991,1991,1991,0
20240419,130000,130430601,1991,1991,1991,1991,0
20240419,125900,130430601,1991,1991,1991,1991,0
20240419,125800,130430601,1991,1991,1991,1991,1
20240419,125700,130428610,1990,1990,1990,1990,0
20240419,125600,130428610,1990,1990,1990,1990,48
20240419,125500,130333090,1991,1991,1991,1991,0
20240419,125400,130333090,1991,1991,1991,1991,0
20240419,125300,130333090,1991,1991,1991,1991,0
20240419,125200,130333090,1991,1991,1991,1991,0
20240419,125100,130333090,1991,1989,1991,1989,5
20240419,125000,130323137,1970,1970,1970,1970,0
20240419,124900,130323137,1970,1970,1970,1970,0
20240419,124800,130323137,1970,1991,1991,1970,805
20240419,124700,128734679,1980,1981,1981,1980,8
20240419,124600,128718838,1991,1991,1991,1991,0
20240419,124500,128718838,1991,1991,1991,1991,0
20240419,124400,128718838,1991,1991,1991,1991,0
20240419,124300,128718838,1991,1991,1991,1991,0
20240419,124200,128718838,1991,1990,1991,1990,11
20240419,124100,128696947,1990,1990,1990,1990,0
20240419,124000,128696947,1990,1991,1991,1990,46
20240419,123900,128605406,2000,2000,2000,2000,0
20240419,123800,128605406,2000,2000,2000,2000,0
20240419,123700,128605406,2000,2000,2000,2000,0
20240419,123600,128605406,2000,1990,2000,1990,8
20240419,123500,128589463,1990,1990,1990,1990,0
20240419,123400,128589463,1990,1990,1990,1990,1
20240419,123300,128587473,1992,1992,1992,1992,0
20240419,123200,128587473,1992,1992,1992,1992,0
20240419,123100,128587473,1992,1992,1992,1992,50
20240419,123000,128487873,1992,1992,1992,1992,0
20240419,122900,128487873,1992,1992,1992,1992,0
20240419,122800,128487873,1992,1992,1992,1992,2
20240419,122700,128483889,1992,1992,1992,1992,0
20240419,122600,128483889,1992,1992,1992,1992,1
20240419,122500,128481897,1989,1989,1989,1989,0
20240419,122400,128481897,1989,1989,1989,1989,0
20240419,122300,128481897,1989,1989,1989,1989,0
20240419,122200,128481897,1989,1989,1989,1989,0
20240419,122100,128481897,1989,1977,1989,1977,7780
20240419,122000,113078178,1977,1977,1977,1977,206
20240419,121900,112670916,1977,1975,1977,1975,47
20240419,121800,112578085,1975,1975,1975,1975,0
20240419,121700,112578085,1975,1975,1975,1975,1
20240419,121600,112576110,1970,1970,1970,1970,0
20240419,121500,112576110,1970,1970,1970,1970,0
20240419,121400,112576110,1970,1970,1970,1970,0
20240419,121300,112576110,1970,1970,1970,1970,0
20240419,121200,112576110,1970,1970,1970,1970,0
20240419,121100,112576110,1970,1970,1970,1970,0
20240419,121000,112576110,1970,1970,1970,1970,0
20240419,120900,112576110,1970,1970,1970,1970,0
20240419,120800,112576110,1970,1970,1970,1970,0
20240419,120700,112576110,1970,1970,1970,1970,0
20240419,120600,112576110,1970,1970,1970,1970,0
20240419,120500,112576110,1970,1970,1970,1970,0
20240419,120400,112576110,1970,1970,1970,1970,90
20240419,120300,112398810,1964,1964,1964,1964,0
20240419,120200,112398810,1964,1964,1964,1964,0
20240419,120100,112398810,1964,1964,1964,1964,2
20240419,120000,112394882,1970,1970,1970,1970,0
20240419,115900,112394882,1970,1970,1970,1970,0
20240419,115800,112394882,1970,1970,1970,1970,0
20240419,115700,112394882,1970,1970,1970,1970,10
20240419,115600,112375182,1975,1975,1975,1975,0
20240419,115500,112375182,1975,1975,1975,1975,0
20240419,115400,112375182,1975,1975,1975,1975,0
20240419,115300,112375182,1975,1975,1975,1975,0
20240419,115200,112375182,1975,1975,1975,1975,0
20240419,115100,112375182,1975,1975,1975,1975,0
20240419,115000,112375182,1975,1975,1975,1975,0
20240419,114900,112375182,1975,1975,1975,1975,0
20240419,114800,112375182,1975,1975,1975,1975,0
20240419,114700,112375182,1975,1975,1975,1975,30
20240419,114600,112315932,1975,1975,1975,1975,0
20240419,114500,112315932,1975,1975,1975,1975,0
20240419,114400,112315932,1975,1975,1975,1975,200
20240419,114300,111920932,1975,1975,1975,1975,1631
20240419,114200,108699707,1976,1976,1976,1976,2276
20240419,114100,104202331,1974,1974,1974,1974,0
20240419,114000,104202331,1974,1974,1974,1974,0
20240419,113900,104202331,1974,1974,1974,1974,0
20240419,113800,104202331,1974,1974,1974,1974,0
20240419,113700,104202331,1974,1974,1974,1974,0
20240419,113600,104202331,1974,1974,1974,1974,0
20240419,113500,104202331,1974,1974,1974,1974,2563
20240419,113400,99142969,1962,1962,1962,1962,1935
20240419,113300,95346499,1976,1976,1976,1976,0
20240419,113200,95346499,1976,1976,1976,1976,0
20240419,113100,95346499,1976,1972,1977,1972,92
20240419,113000,95164665,1972,1972,1972,1972,3110
20240419,112900,89031745,1967,1967,1967,1967,5
20240419,112800,89021910,1973,1973,1973,1973,0
20240419,112700,89021910,1973,1973,1973,1973,3
20240419,112600,89015991,1973,1973,1973,1973,6
20240419,112500,89004153,1973,1973,1973,1973,4
20240419,112400,88996261,1970,1970,1970,1970,0
20240419,112300,88996261,1970,1971,1971,1970,3
20240419,112200,88990349,1971,1971,1971,1971,1
20240419,112100,88988378,1956,1960,1960,1956,185
20240419,112000,88625987,1966,1965,1966,1965,254
20240419,111900,88126823,1965,1965,1965,1965,0
20240419,111800,88126823,1965,1965,1965,1965,2016
20240419,111700,84165383,1965,1965,1965,1965,11
20240419,111600,84143768,1965,1965,1965,1965,3
20240419,111500,84137873,1965,1971,1971,1960,8760
20240419,111400,66934161,1974,1974,1974,1974,125
20240419,111300,66687411,1977,1977,1977,1977,20
20240419,111200,66647871,1979,1979,1979,1979,1
20240419,111100,66645892,1977,1977,1977,1977,0
20240419,111000,66645892,1977,1978,1978,1977,40
20240419,110900,66566792,1980,1982,1982,1980,945
20240419,110800,64695603,1982,1982,1982,1982,0
20240419,110700,64695603,1982,1983,1983,1982,589
20240419,110600,63528200,1983,1984,1984,1983,2954
20240419,110500,57668109,1985,1986,1986,1985,471
20240419,110400,56733170,1986,1986,1989,1986,7
20240419,110300,56719265,1986,1986,1986,1986,6
20240419,110200,56707349,1989,1989,1989,1985,204
20240419,110100,56302395,1986,1986,1986,1986,1
20240419,110000,56300409,1986,1986,1986,1986,2
20240419,105900,56296437,1986,1986,1986,1986,0
20240419,105800,56296437,1986,1986,1986,1985,462
20240419,105700,55379270,1986,1988,1988,1986,878
20240419,105600,53635557,1990,1996,1996,1989,84
20240419,105500,53468062,1996,1996,1996,1996,0
20240419,105400,53468062,1996,1996,1996,1996,0
20240419,105300,53468062,1996,1996,1996,1996,0
20240419,105200,53468062,1996,1996,1996,1996,1
20240419,105100,53466066,1986,1986,1986,1986,0
20240419,105000,53466066,1986,1986,1986,1986,0
20240419,104900,53466066,1986,1986,1986,1986,1
20240419,104800,53464080,1986,1986,1986,1986,0
20240419,104700,53464080,1986,1986,1986,1986,0
20240419,104600,53464080,1986,1986,1986,1986,14
20240419,104500,53436276,1986,1986,1986,1986,0
20240419,104400,53436276,1986,1986,1986,1986,0
20240419,104300,53436276,1986,1991,1991,1986,106
20240419,104200,53225254,1997,1997,1998,1997,1048
20240419,104100,51132367,1997,1997,1997,1997,14
20240419,104000,51104409,1998,1998,1998,1998,0
20240419,103900,51104409,1998,1998,1998,1998,0
20240419,103800,51104409,1998,1998,1998,1998,0
20240419,103700,51104409,1998,1998,1998,1998,0
20240419,103600,51104409,1998,1998,1998,1998,0
20240419,103500,51104409,1998,1998,1998,1998,100
20240419,103400,50904609,1998,1998,1998,1998,530
20240419,103300,49845669,1999,1995,1999,1995,700
20240419,103200,48448813,1986,1986,1986,1986,0
20240419,103100,48448813,1986,1990,1990,1986,1790
20240419,103000,44890142,1991,1994,2005,1991,9536
20240419,102900,25903942,1997,1997,1997,1997,10
20240419,102800,25883972,2005,2005,2005,2005,50
20240419,102700,25783722,2005,2005,2005,2005,0
20240419,102600,25783722,2005,2005,2005,2005,50
20240419,102500,25683472,2005,2005,2005,2005,0
20240419,102400,25683472,2005,2005,2005,2005,273
20240419,102300,25136107,2005,2005,2005,2005,0
20240419,102200,25136107,2005,2005,2005,2005,0
20240419,102100,25136107,2005,1999,2005,1999,152
20240419,102000,24832253,2005,2005,2005,2005,0
20240419,101900,24832253,2005,2005,2005,2005,0
20240419,101800,24832253,2005,2005,2005,2005,0
20240419,101700,24832253,2005,2005,2005,2005,0
20240419,101600,24832253,2005,2005,2005,2005,1
20240419,101500,24830248,2005,2005,2005,2005,0
20240419,101400,24830248,2005,2005,2005,2005,0
20240419,101300,24830248,2005,2005,2005,2005,0
20240419,101200,24830248,2005,1999,2005,1999,150
20240419,101100,24530392,1999,1999,1999,1999,0
20240419,101000,24530392,1999,1999,1999,1999,0
20240419,100900,24530392,1999,1999,1999,1999,0
20240419,100800,24530392,1999,1999,1999,1999,0
20240419,100700,24530392,1999,1999,1999,1999,1
20240419,100600,24528393,1990,1991,1991,1990,580
20240419,100500,23373964,1991,1991,1991,1991,300
20240419,100400,22776664,1994,1994,1994,1994,0
20240419,100300,22776664,1994,1998,1999,1994,101
20240419,100200,22575065,1999,1999,1999,1999,0
20240419,100100,22575065,1999,1999,1999,1999,0
20240419,100000,22575065,1999,1999,1999,1999,455
20240419,095900,21665520,1991,1991,1991,1991,0
20240419,095800,21665520,1991,1991,1991,1991,450
20240419,095700,20769570,1999,1999,1999,1999,0
20240419,095600,20769570,1999,1999,1999,1999,75
20240419,095500,20619645,1999,1999,1999,1999,0
20240419,095400,20619645,1999,1999,1999,1999,0
20240419,095300,20619645,1999,1999,1999,1999,0
20240419,095200,20619645,1999,1999,1999,1999,5
20240419,095100,20609650,1999,1994,1999,1994,83
20240419,095000,20444013,1994,1991,1994,1991,451
20240419,094900,19546069,1993,1998,1998,1993,281
20240419,094800,18985340,1998,1998,1998,1998,1
20240419,094700,18983342,1999,2000,2000,1999,2
20240419,094600,18979343,2005,2005,2005,2005,0
20240419,094500,18979343,2005,2005,2005,2005,1
20240419,094400,18977338,2005,2005,2005,2005,1
20240419,094300,18975333,1996,1996,1996,1996,29
20240419,094200,18917449,1996,1996,1996,1996,0
20240419,094100,18917449,1996,1996,1996,1996,1
20240419,094000,18915453,1993,1996,1996,1993,12
20240419,093900,18891521,1996,1996,1996,1996,240
20240419,093800,18412481,1996,1996,1996,1996,336
20240419,093700,17741825,1996,1996,1996,1996,0
20240419,093600,17741825,1996,1996,1996,1996,1
20240419,093500,17739829,1996,1996,1996,1996,1
20240419,093400,17737833,1995,1995,1995,1995,602
20240419,093300,16536843,1996,1993,1996,1993,41
20240419,093200,16455010,1996,1996,1996,1996,0
20240419,093100,16455010,1996,1996,1996,1996,0
20240419,093000,16455010,1996,1992,1996,1992,3
20240419,092900,16449030,1996,1994,1996,1993,3
20240419,092800,16443047,1996,1996,1996,1996,7
20240419,092700,16429075,1996,1996,1996,1996,0
20240419,092600,16429075,1996,1996,1996,1992,103
20240419,092500,16223887,1993,1995,1998,1993,127
20240419,092400,15970639,1994,1992,1994,1992,884
20240419,092300,14207945,1991,1992,1992,1991,354
20240419,092200,13502929,1991,1992,1992,1991,6
20240419,092100,13490981,1990,1998,1998,1990,197
20240419,092000,13098510,1997,1998,2005,1995,357
20240419,091900,12386276,1997,1994,1998,1994,6
20240419,091800,12374300,1990,2000,2000,1990,5442
20240419,091700,1534391,2005,2005,2005,2005,0
20240419,091600,1534391,2005,2005,2005,2005,0
20240419,091500,1534391,2005,2005,2005,2000,3
20240419,091400,1528381,1997,2005,2005,1997,131
20240419,091300,1266586,2005,2005,2005,2005,1
20240419,091200,1264581,2010,2010,2010,2010,0
20240419,091100,1264581,2010,2010,2010,2010,0
20240419,091000,1264581,2010,2010,2010,2010,1
20240419,090900,1262571,1997,1998,2010,1997,34
20240419,090800,1194649,2010,2010,2010,2010,20
20240419,090700,1154449,2010,2010,2010,2010,1
20240419,090600,1152439,1999,2000,2000,1999,295
20240419,090500,562450,2000,2000,2000,2000,100
20240419,090400,362450,2010,2010,2010,2010,0
20240419,090300,362450,2010,2010,2010,2010,3
20240419,090200,356420,2005,2010,2010,2005,103
20240419,090100,149900,2020,2025,2025,2020,37
20240419,090000,75075,2025,2030,2030,2015,37