stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,183400,728448170,1972,1972,1972,1972,3290
20240607,183300,728448170,1972,1972,1972,1972,0
20240607,183200,728448170,1972,1972,1972,1972,0
20240607,183100,728448170,1972,1972,1972,1972,0
20240607,183000,728448170,1972,1972,1972,1972,0
20240607,182900,728448170,1972,1972,1972,1972,0
20240607,182800,728448170,1972,1972,1972,1972,0
20240607,182700,728448170,1972,1972,1972,1972,0
20240607,182600,728448170,1972,1972,1972,1972,0
20240607,182500,728448170,1972,1972,1972,1972,0
20240607,182400,728448170,1972,1972,1972,1972,0
20240607,182300,728448170,1972,1972,1972,1972,0
20240607,182200,728448170,1972,1972,1972,1972,0
20240607,182100,728448170,1972,1972,1972,1972,0
20240607,182000,728448170,1972,1972,1972,1972,0
20240607,181900,728448170,1972,1972,1972,1972,0
20240607,181800,728448170,1972,1972,1972,1972,0
20240607,181700,728448170,1972,1972,1972,1972,0
20240607,181600,728448170,1972,1972,1972,1972,0
20240607,181500,728448170,1972,1972,1972,1972,0
20240607,181400,728448170,1972,1972,1972,1972,0
20240607,181300,728448170,1972,1972,1972,1972,0
20240607,181200,728448170,1972,1972,1972,1972,0
20240607,181100,728448170,1972,1972,1972,1972,0
20240607,181000,728448170,1972,1972,1972,1972,0
20240607,180900,728448170,1972,1972,1972,1972,0
20240607,180800,728448170,1972,1972,1972,1972,0
20240607,180700,728448170,1972,1972,1972,1972,0
20240607,180600,728448170,1972,1972,1972,1972,0
20240607,180500,728448170,1972,1972,1972,1972,0
20240607,180400,728448170,1972,1972,1972,1972,3290
20240607,180300,728448170,1972,1972,1972,1972,0
20240607,180200,728448170,1972,1972,1972,1972,0
20240607,180100,728448170,1972,1972,1972,1972,0
20240607,180000,728448170,1972,1972,1972,1972,0
20240607,175900,728448170,1972,1972,1972,1972,0
20240607,175800,728448170,1972,1972,1972,1972,0
20240607,175700,728448170,1972,1972,1972,1972,0
20240607,175600,728448170,1972,1972,1972,1972,0
20240607,175500,728448170,1972,1972,1972,1972,0
20240607,175400,728448170,1972,1972,1972,1972,0
20240607,175300,728448170,1972,1972,1972,1972,0
20240607,175200,728448170,1972,1972,1972,1972,0
20240607,175100,728448170,1972,1972,1972,1972,0
20240607,175000,728448170,1972,1972,1972,1972,0
20240607,174900,728448170,1972,1972,1972,1972,0
20240607,174800,728448170,1972,1972,1972,1972,0
20240607,174700,728448170,1972,1972,1972,1972,0
20240607,174600,728448170,1972,1972,1972,1972,0
20240607,174500,728448170,1972,1972,1972,1972,0
20240607,174400,728448170,1972,1972,1972,1972,0
20240607,174300,728448170,1972,1972,1972,1972,0
20240607,174200,728448170,1972,1972,1972,1972,0
20240607,174100,728448170,1972,1972,1972,1972,0
20240607,174000,728448170,1972,1972,1972,1972,0
20240607,173900,728448170,1972,1972,1972,1972,0
20240607,173800,728448170,1972,1972,1972,1972,0
20240607,173700,728448170,1972,1972,1972,1972,0
20240607,173600,728448170,1972,1972,1972,1972,0
20240607,173500,728448170,1972,1972,1972,1972,0
20240607,173400,728448170,1972,1972,1972,1972,3290
20240607,173300,728448170,1972,1972,1972,1972,0
20240607,173200,728448170,1972,1972,1972,1972,0
20240607,173100,728448170,1972,1972,1972,1972,0
20240607,173000,728448170,1972,1972,1972,1972,0
20240607,172900,728448170,1972,1972,1972,1972,0
20240607,172800,728448170,1972,1972,1972,1972,0
20240607,172700,728448170,1972,1972,1972,1972,0
20240607,172600,728448170,1972,1972,1972,1972,0
20240607,172500,728448170,1972,1972,1972,1972,0
20240607,172400,728448170,1972,1972,1972,1972,0
20240607,172300,728448170,1972,1972,1972,1972,0
20240607,172200,728448170,1972,1972,1972,1972,0
20240607,172100,728448170,1972,1972,1972,1972,0
20240607,172000,728448170,1972,1972,1972,1972,0
20240607,171900,728448170,1972,1972,1972,1972,0
20240607,171800,728448170,1972,1972,1972,1972,0
20240607,171700,728448170,1972,1972,1972,1972,0
20240607,171600,728448170,1972,1972,1972,1972,0
20240607,171500,728448170,1972,1972,1972,1972,0
20240607,171400,728448170,1972,1972,1972,1972,0
20240607,171300,728448170,1972,1972,1972,1972,0
20240607,171200,728448170,1972,1972,1972,1972,0
20240607,171100,728448170,1972,1972,1972,1972,0
20240607,171000,728448170,1972,1972,1972,1972,0
20240607,170900,728448170,1972,1972,1972,1972,0
20240607,170800,728448170,1972,1972,1972,1972,0
20240607,170700,728448170,1972,1972,1972,1972,0
20240607,170600,728448170,1972,1972,1972,1972,0
20240607,170500,728448170,1972,1972,1972,1972,0
20240607,170400,728448170,1972,1972,1972,1972,3290
20240607,170300,728448170,1972,1972,1972,1972,0
20240607,170200,728448170,1972,1972,1972,1972,0
20240607,170100,728448170,1972,1972,1972,1972,0
20240607,170000,728448170,1972,1972,1972,1972,0
20240607,165900,728448170,1972,1972,1972,1972,0
20240607,165800,728448170,1972,1972,1972,1972,0
20240607,165700,728448170,1972,1972,1972,1972,0
20240607,165600,728448170,1972,1972,1972,1972,0
20240607,165500,728448170,1972,1972,1972,1972,0
20240607,165400,728448170,1972,1972,1972,1972,0
20240607,165300,728448170,1972,1972,1972,1972,0
20240607,165200,728448170,1972,1972,1972,1972,0
20240607,165100,728448170,1972,1972,1972,1972,0
20240607,165000,728448170,1972,1972,1972,1972,0
20240607,164900,728448170,1972,1972,1972,1972,0
20240607,164800,728448170,1972,1972,1972,1972,0
20240607,164700,728448170,1972,1972,1972,1972,0
20240607,164600,728448170,1972,1972,1972,1972,0
20240607,164500,728448170,1972,1972,1972,1972,0
20240607,164400,728448170,1972,1972,1972,1972,0
20240607,164300,728448170,1972,1972,1972,1972,0
20240607,164200,728448170,1972,1972,1972,1972,0
20240607,164100,728448170,1972,1972,1972,1972,0
20240607,164000,728448170,1972,1972,1972,1972,0
20240607,163900,728448170,1972,1972,1972,1972,0
20240607,163800,728448170,1972,1972,1972,1972,0
20240607,163700,728448170,1972,1972,1972,1972,0
20240607,163600,728448170,1972,1972,1972,1972,0
20240607,163500,728448170,1972,1972,1972,1972,0
20240607,163400,728448170,1972,1972,1972,1972,3290
20240607,163300,728448170,1972,1972,1972,1972,0
20240607,163200,728448170,1972,1972,1972,1972,0
20240607,163100,728448170,1972,1972,1972,1972,0
20240607,163000,728448170,1972,1972,1972,1972,0
20240607,162900,728448170,1972,1972,1972,1972,0
20240607,162800,728448170,1972,1972,1972,1972,0
20240607,162700,728448170,1972,1972,1972,1972,0
20240607,162600,728448170,1972,1972,1972,1972,0
20240607,162500,728448170,1972,1972,1972,1972,0
20240607,162400,728448170,1972,1972,1972,1972,0
20240607,162300,728448170,1972,1972,1972,1972,0
20240607,162200,728448170,1972,1972,1972,1972,0
20240607,162100,728448170,1972,1972,1972,1972,0
20240607,162000,728448170,1972,1972,1972,1972,0
20240607,161900,728448170,1972,1972,1972,1972,0
20240607,161800,728448170,1972,1972,1972,1972,0
20240607,161700,728448170,1972,1972,1972,1972,0
20240607,161600,728448170,1972,1972,1972,1972,0
20240607,161500,728448170,1972,1972,1972,1972,0
20240607,161400,728448170,1972,1972,1972,1972,0
20240607,161300,728448170,1972,1972,1972,1972,0
20240607,161200,728448170,1972,1972,1972,1972,0
20240607,161100,728448170,1972,1972,1972,1972,0
20240607,161000,728448170,1972,1972,1972,1972,0
20240607,160900,728448170,1972,1972,1972,1972,0
20240607,160800,728448170,1972,1972,1972,1972,0
20240607,160700,728448170,1972,1972,1972,1972,0
20240607,160600,728448170,1972,1972,1972,1972,0
20240607,160500,728448170,1972,1972,1972,1972,0
20240607,160400,728448170,1972,1972,1972,1972,3290
20240607,160300,728448170,1972,1972,1972,1972,0
20240607,160200,728448170,1972,1972,1972,1972,0
20240607,160100,728448170,1972,1972,1972,1972,0
20240607,160000,728448170,1972,1972,1972,1972,0
20240607,155900,728448170,1972,1972,1972,1972,0
20240607,155800,728448170,1972,1972,1972,1972,0
20240607,155700,728448170,1972,1972,1972,1972,0
20240607,155600,728448170,1972,1972,1972,1972,0
20240607,155500,728448170,1972,1972,1972,1972,0
20240607,155400,728448170,1972,1972,1972,1972,0
20240607,155300,728448170,1972,1972,1972,1972,0
20240607,155200,728448170,1972,1972,1972,1972,0
20240607,155100,728448170,1972,1972,1972,1972,0
20240607,155000,728448170,1972,1972,1972,1972,0
20240607,154900,728448170,1972,1972,1972,1972,0
20240607,154800,728448170,1972,1972,1972,1972,0
20240607,154700,728448170,1972,1972,1972,1972,0
20240607,154600,728448170,1972,1972,1972,1972,0
20240607,154500,728448170,1972,1972,1972,1972,0
20240607,154400,728448170,1972,1972,1972,1972,0
20240607,154300,728448170,1972,1972,1972,1972,0
20240607,154200,728448170,1972,1972,1972,1972,0
20240607,154100,728448170,1972,1972,1972,1972,0
20240607,154000,728448170,1972,1972,1972,1972,0
20240607,153900,728448170,1972,1972,1972,1972,0
20240607,153800,728448170,1972,1972,1972,1972,0
20240607,153700,728448170,1972,1972,1972,1972,0
20240607,153600,728448170,1972,1972,1972,1972,0
20240607,153500,728448170,1972,1972,1972,1972,0
20240607,153400,728448170,1972,1972,1972,1972,3290
20240607,153300,728448170,1972,1972,1972,1972,0
20240607,153200,728448170,1972,1972,1972,1972,0
20240607,153100,728448170,1972,1972,1972,1972,0
20240607,153000,728448170,1972,1972,1972,1972,3290
20240607,152900,721960290,1970,1970,1970,1970,0
20240607,152800,721960290,1970,1970,1970,1970,0
20240607,152700,721960290,1970,1970,1970,1970,0
20240607,152600,721960290,1970,1970,1970,1970,0
20240607,152500,721960290,1970,1970,1970,1970,0
20240607,152400,721960290,1970,1970,1970,1970,0
20240607,152300,721960290,1970,1970,1970,1970,0
20240607,152200,721960290,1970,1970,1970,1970,0
20240607,152100,721960290,1970,1970,1970,1970,0
20240607,152000,721960290,1970,1970,1970,1970,0
20240607,151900,721960290,1970,1965,1973,1960,1381
20240607,151800,719243896,1965,1973,1973,1960,301
20240607,151700,718653661,1975,1975,1975,1975,0
20240607,151600,718653661,1975,1976,1976,1975,401
20240607,151500,717861286,1978,1978,1978,1978,0
20240607,151400,717861286,1978,1979,1979,1962,2095
20240607,151300,713749143,1979,1975,1979,1974,1350
20240607,151200,711080685,1975,1975,1975,1975,1
20240607,151100,711078710,1974,1975,1976,1974,670
20240607,151000,709755500,1976,1974,1976,1974,555
20240607,150900,708659656,1975,1975,1975,1975,0
20240607,150800,708659656,1975,1975,1975,1975,5
20240607,150700,708649781,1975,1974,1975,1974,2001
20240607,150600,704698393,1965,1964,1965,1964,1000
20240607,150500,702733556,1965,1965,1965,1965,1
20240607,150400,702731591,1957,1965,1965,1957,2152
20240607,150300,698518271,1965,1974,1974,1965,415
20240607,150200,697702733,1974,1960,1974,1960,1174
20240607,150100,695400488,1960,1960,1960,1960,102
20240607,150000,695200568,1960,1960,1960,1960,2
20240607,145900,695196648,1960,1960,1960,1960,5
20240607,145800,695186848,1960,1960,1960,1960,53
20240607,145700,695082968,1957,1960,1960,1957,700
20240607,145600,693712468,1961,1961,1961,1961,2
20240607,145500,693708546,1961,1960,1961,1960,9
20240607,145400,693690905,1961,1960,1961,1960,500
20240607,145300,692710740,1960,1960,1960,1960,3
20240607,145200,692704860,1960,1960,1960,1960,2
20240607,145100,692700940,1960,1957,1960,1957,79
20240607,145000,692546331,1956,1956,1956,1956,0
20240607,144900,692546331,1956,1956,1956,1956,491
20240607,144800,691585935,1961,1961,1961,1961,13
20240607,144700,691560442,1963,1963,1963,1963,0
20240607,144600,691560442,1963,1963,1963,1963,5
20240607,144500,691550627,1963,1963,1963,1963,237
20240607,144400,691085396,1965,1965,1965,1965,3
20240607,144300,691079501,1976,1963,1976,1963,270
20240607,144200,690549090,1963,1963,1963,1963,0
20240607,144100,690549090,1963,1963,1963,1963,3
20240607,144000,690543201,1964,1963,1964,1962,62
20240607,143900,690421493,1964,1964,1964,1964,6
20240607,143800,690409709,1951,1977,1977,1949,8005
20240607,143700,674701350,1977,1977,1977,1977,10
20240607,143600,674681580,1977,1977,1977,1977,11
20240607,143500,674659833,1977,1977,1977,1975,312
20240607,143400,674043609,1977,1976,1977,1976,11
20240607,143300,674021872,1975,1975,1975,1975,602
20240607,143200,672832922,1975,1973,1975,1973,148
20240607,143100,672540897,1972,1972,1972,1972,105
20240607,143000,672333837,1972,1971,1972,1971,102
20240607,142900,672132794,1971,1971,1971,1971,0
20240607,142800,672132794,1971,1971,1971,1971,4
20240607,142700,672124910,1972,1972,1972,1972,2
20240607,142600,672120966,1972,1972,1972,1972,5
20240607,142500,672111106,1972,1972,1972,1972,5
20240607,142400,672101246,1969,1971,1971,1969,498
20240607,142300,671120666,1971,1971,1971,1971,4
20240607,142200,671112782,1971,1971,1971,1971,12
20240607,142100,671089130,1971,1971,1971,1971,13
20240607,142000,671063507,1972,1972,1972,1972,11
20240607,141900,671041815,1966,1966,1966,1966,3
20240607,141800,671035917,1966,1974,1974,1966,9966
20240607,141700,651437709,1971,1975,1975,1971,994
20240607,141600,649477519,1975,1975,1975,1975,10
20240607,141500,649457769,1973,1973,1973,1973,0
20240607,141400,649457769,1973,1974,1974,1973,507
20240607,141300,648457454,1975,1979,1979,1975,282
20240607,141200,647900227,1979,1979,1979,1979,0
20240607,141100,647900227,1979,1983,1983,1977,5152
20240607,141000,637694217,1994,1994,1994,1994,4
20240607,140900,637686241,1994,1994,1994,1994,3
20240607,140800,637680259,1994,1994,1994,1994,204
20240607,140700,637273483,1995,1995,1995,1995,2
20240607,140600,637269493,1995,1995,1995,1983,25
20240607,140500,637219858,1995,1995,1995,1995,2
20240607,140400,637215868,1999,1999,1999,1999,5
20240607,140300,637205873,1989,1989,1999,1989,3786
20240607,140200,629653678,1989,1989,1989,1989,0
20240607,140100,629653678,1989,1989,1989,1989,1
20240607,140000,629651689,1989,1989,1989,1989,0
20240607,135900,629651689,1989,1989,1989,1989,1
20240607,135800,629649700,1982,1985,1989,1982,621
20240607,135700,628417340,1985,1985,1985,1985,0
20240607,135600,628417340,1985,1982,1985,1981,2304
20240607,135500,623852279,1983,1983,1983,1983,80
20240607,135400,623693639,1985,1985,1985,1985,0
20240607,135300,623693639,1985,1985,1985,1985,1
20240607,135200,623691654,1985,1985,1985,1985,1
20240607,135100,623689669,1984,1984,1984,1984,0
20240607,135000,623689669,1984,1989,1989,1984,531
20240607,134900,622635641,1988,1988,1988,1988,0
20240607,134800,622635641,1988,1988,1988,1988,0
20240607,134700,622635641,1988,1987,1988,1987,201
20240607,134600,622236153,1987,1987,1987,1987,5
20240607,134500,622226218,1987,1987,1987,1987,1
20240607,134400,622224231,1985,1985,1985,1985,0
20240607,134300,622224231,1985,1985,1985,1985,0
20240607,134200,622224231,1985,1986,1986,1985,9
20240607,134100,622206359,1991,1989,1991,1989,102
20240607,134000,622003401,1989,1989,1989,1989,26
20240607,133900,621951687,1989,1989,1989,1989,6
20240607,133800,621939753,1985,1989,1989,1985,507
20240607,133700,620933346,1990,1985,1990,1985,691
20240607,133600,619561702,1991,1991,1991,1991,1
20240607,133500,619559711,1991,1991,1991,1991,1
20240607,133400,619557720,1992,1992,1992,1992,1
20240607,133300,619555728,1992,1992,1992,1992,12
20240607,133200,619531824,1992,1992,1992,1992,0
20240607,133100,619531824,1992,1992,1992,1992,11
20240607,133000,619509912,1992,1992,1992,1992,6
20240607,132900,619497960,1992,1992,1992,1992,2
20240607,132800,619493976,1992,1992,1992,1992,0
20240607,132700,619493976,1992,1993,1993,1992,193
20240607,132600,619109328,1993,1993,1993,1993,1
20240607,132500,619107335,1993,1993,1993,1993,83
20240607,132400,618941916,1994,1994,1994,1994,1
20240607,132300,618939922,1990,1988,1990,1982,500
20240607,132200,617948092,1988,1988,1988,1988,506
20240607,132100,616942164,1982,1982,1988,1982,498
20240607,132000,615954192,1982,1989,1989,1982,201
20240607,131900,615555803,1989,1990,1990,1989,76
20240607,131800,615404620,1990,1990,1990,1990,0
20240607,131700,615404620,1990,1990,1990,1990,3
20240607,131600,615398650,1990,1990,1990,1990,59
20240607,131500,615281240,1990,1983,1990,1982,800
20240607,131400,613695573,1990,1990,1990,1990,2
20240607,131300,613691593,1990,1990,1990,1990,0
20240607,131200,613691593,1990,1990,1990,1990,1
20240607,131100,613689603,1990,1990,1990,1990,1
20240607,131000,613687613,1981,1990,1990,1981,11
20240607,130900,613665804,1990,1990,1990,1990,173
20240607,130800,613321534,1990,1990,1990,1990,1
20240607,130700,613319544,1994,1994,1994,1994,0
20240607,130600,613319544,1994,1994,1994,1994,3
20240607,130500,613313562,1980,1988,1988,1980,9320
20240607,130400,594818382,1998,1998,1998,1998,0
20240607,130300,594818382,1998,1991,1998,1991,241
20240607,130200,594338537,1991,1998,1998,1981,4190
20240607,130100,586030066,1998,1997,1998,1997,508
20240607,130000,585015588,1997,1997,1997,1997,129
20240607,125900,584757975,1997,1988,1997,1988,36
20240607,125800,584686347,1995,1995,1995,1995,0
20240607,125700,584686347,1995,1995,1995,1995,0
20240607,125600,584686347,1995,1995,1995,1995,25
20240607,125500,584636472,1995,1995,1995,1995,7
20240607,125400,584622507,1995,1995,1995,1995,0
20240607,125300,584622507,1995,1995,1995,1995,0
20240607,125200,584622507,1995,1995,1995,1995,128
20240607,125100,584367147,1995,1995,1995,1995,10
20240607,125000,584347197,1995,1995,1995,1995,0
20240607,124900,584347197,1995,1995,1995,1995,0
20240607,124800,584347197,1995,1994,1995,1994,296
20240607,124700,583756971,1988,1988,1988,1988,13
20240607,124600,583731127,1993,1993,1993,1993,0
20240607,124500,583731127,1993,1994,1994,1993,251
20240607,124400,583230833,1993,1993,1994,1993,189
20240607,124300,582853977,1993,1994,1994,1993,7
20240607,124200,582840021,1994,1994,1994,1994,68
20240607,124100,582704429,1994,1994,1994,1994,0
20240607,124000,582704429,1994,1993,1994,1993,2
20240607,123900,582700442,1983,1983,1983,1983,500
20240607,123800,581708942,1983,1983,1983,1983,0
20240607,123700,581708942,1983,1983,1983,1983,0
20240607,123600,581708942,1983,1983,1983,1983,0
20240607,123500,581708942,1983,1983,1983,1983,0
20240607,123400,581708942,1983,1993,1993,1982,854
20240607,123300,580014739,1997,1997,1997,1997,0
20240607,123200,580014739,1997,1997,1997,1997,0
20240607,123100,580014739,1997,1997,1997,1997,4
20240607,123000,580006751,1997,1997,1997,1997,3
20240607,122900,580000760,1997,1997,1997,1997,9
20240607,122800,579982787,1997,1997,1997,1997,0
20240607,122700,579982787,1997,1995,1998,1995,3993
20240607,122600,572008810,1997,1997,1997,1997,0
20240607,122500,572008810,1997,1997,1997,1997,2
20240607,122400,572004816,1996,1996,1996,1996,1000
20240607,122300,570008816,1996,1996,1996,1996,0
20240607,122200,570008816,1996,1996,1996,1996,10
20240607,122100,569988856,1996,1990,1996,1989,2535
20240607,122000,564934866,1996,1996,1996,1996,0
20240607,121900,564934866,1996,1996,1996,1996,0
20240607,121800,564934866,1996,1996,1996,1996,0
20240607,121700,564934866,1996,1996,1996,1996,10
20240607,121600,564914906,1996,1996,1996,1996,705
20240607,121500,563507726,1997,1997,1997,1997,0
20240607,121400,563507726,1997,1997,1997,1997,0
20240607,121300,563507726,1997,1990,1997,1990,4
20240607,121200,563499759,1990,1997,1997,1990,2005
20240607,121100,559509774,1997,1997,1998,1997,691
20240607,121000,558129286,1990,1990,1990,1990,105
20240607,120900,557920336,1990,1990,1990,1989,1007
20240607,120800,555916408,1990,1996,1996,1990,611
20240607,120700,554698748,1990,1990,1990,1990,81
20240607,120600,554537558,1989,1989,1989,1989,0
20240607,120500,554537558,1989,1989,1989,1989,0
20240607,120400,554537558,1989,1990,1990,1989,120
20240607,120300,554298865,1990,1992,1992,1990,220
20240607,120200,553860940,1997,1997,1997,1997,0
20240607,120100,553860940,1997,1997,1997,1997,0
20240607,120000,553860940,1997,1997,1997,1997,200
20240607,115900,553461540,1996,1996,1996,1996,300
20240607,115800,552862740,1993,1993,1993,1993,0
20240607,115700,552862740,1993,1995,1995,1993,5528
20240607,115600,541834398,1998,1998,1998,1998,0
20240607,115500,541834398,1998,1996,1998,1996,6
20240607,115400,541822420,1995,1995,1995,1995,0
20240607,115300,541822420,1995,1995,1995,1995,0
20240607,115200,541822420,1995,1995,1995,1995,0
20240607,115100,541822420,1995,1995,1995,1995,100
20240607,115000,541622920,1998,1999,1999,1998,22
20240607,114900,541578962,1999,1999,1999,1999,0
20240607,114800,541578962,1999,1999,1999,1999,0
20240607,114700,541578962,1999,1999,1999,1999,0
20240607,114600,541578962,1999,1999,1999,1999,21
20240607,114500,541536983,1999,1999,1999,1999,5
20240607,114400,541526988,1999,1999,1999,1999,1
20240607,114300,541524989,1995,1997,1997,1995,23
20240607,114200,541479076,2005,2005,2005,2005,0
20240607,114100,541479076,2005,2005,2005,2005,0
20240607,114000,541479076,2005,2005,2005,2005,5
20240607,113900,541469051,2005,2005,2005,2005,5
20240607,113800,541459026,2005,1999,2010,1999,3983
20240607,113700,533476236,1999,2000,2000,1999,105
20240607,113600,533266241,2005,1999,2005,1999,144
20240607,113500,532978045,2005,2005,2005,2005,0
20240607,113400,532978045,2005,1998,2005,1998,3497
20240607,113300,525984836,1998,1994,1998,1993,3356
20240607,113200,519293308,1999,1993,1999,1993,897
20240607,113100,517505320,1993,1993,1993,1993,0
20240607,113000,517505320,1993,1993,1993,1993,0
20240607,112900,517505320,1993,1993,1993,1993,5
20240607,112800,517495355,1993,1986,1993,1986,384
20240607,112700,516732686,1993,1993,1993,1993,5
20240607,112600,516722721,1993,1993,1993,1986,226
20240607,112500,516273801,1993,1993,1993,1993,0
20240607,112400,516273801,1993,1991,1993,1991,129
20240607,112300,516016958,1991,1990,1991,1985,272
20240607,112200,515475662,1990,1990,1990,1990,0
20240607,112100,515475662,1990,1990,1990,1990,100
20240607,112000,515276662,1990,1990,1990,1990,0
20240607,111900,515276662,1990,1990,1990,1990,0
20240607,111800,515276662,1990,1990,1990,1990,0
20240607,111700,515276662,1990,1990,1990,1990,2
20240607,111600,515272682,1982,1983,1983,1982,500
20240607,111500,514281681,1983,1983,1983,1983,1
20240607,111400,514279698,1992,1992,1992,1992,0
20240607,111300,514279698,1992,1992,1992,1992,0
20240607,111200,514279698,1992,1992,1992,1992,0
20240607,111100,514279698,1992,1992,1992,1992,0
20240607,111000,514279698,1992,1992,1992,1992,5
20240607,110900,514269738,1993,1992,1994,1992,14
20240607,110800,514241832,1992,1993,1993,1992,5
20240607,110700,514231868,1993,1993,1993,1993,79
20240607,110600,514074421,1994,1994,1994,1994,0
20240607,110500,514074421,1994,1994,1994,1994,7
20240607,110400,514060463,1981,1994,1994,1981,77
20240607,110300,513907757,1994,1994,1994,1994,28
20240607,110200,513851925,1995,1995,1995,1995,1
20240607,110100,513849930,1981,1985,1985,1981,50
20240607,110000,513750731,1986,1986,1986,1986,2728
20240607,105900,508332923,1986,1986,1986,1986,50
20240607,105800,508233623,1985,1991,1991,1985,1935
20240607,105700,504388364,1991,1991,1991,1991,0
20240607,105600,504388364,1991,1991,1991,1991,0
20240607,105500,504388364,1991,1991,1991,1991,1009
20240607,105400,502379445,1991,2000,2000,1991,1485
20240607,105300,499421651,2000,2000,2000,2000,0
20240607,105200,499421651,2000,2000,2000,2000,86
20240607,105100,499249651,2000,2000,2000,1992,84
20240607,105000,499081755,2000,1999,2000,1999,2
20240607,104900,499077756,2000,1992,2000,1992,2
20240607,104800,499073764,1999,1999,1999,1999,27
20240607,104700,499019791,2000,2000,2000,2000,10
20240607,104600,498999791,2000,2000,2000,2000,21
20240607,104500,498957791,2000,2000,2000,2000,0
20240607,104400,498957791,2000,2000,2000,2000,101
20240607,104300,498755791,1991,1990,2000,1990,62
20240607,104200,498632332,1990,1990,1990,1990,299
20240607,104100,498037322,2005,2005,2005,2005,101
20240607,104000,497834817,1988,1995,1995,1988,36
20240607,103900,497763201,2005,2010,2020,1996,4952
20240607,103800,487814315,2010,1997,2010,1997,2253
20240607,103700,483308582,1997,2000,2000,1997,763
20240607,103600,481783371,2010,2010,2010,2010,2
20240607,103500,481779351,2000,2010,2010,2000,1686
20240607,103400,478407291,2020,2020,2020,2020,2922
20240607,103300,472504851,2020,2005,2020,2005,1769
20240607,103200,468947231,2005,2000,2005,1999,3546
20240607,103100,461844095,2005,1999,2005,1999,702
20240607,103000,460440785,1999,2000,2005,1999,1216
20240607,102900,458009187,2015,2010,2015,2010,5627
20240607,102800,446695782,2005,1988,2005,1988,2196
20240607,102700,442308244,1999,1999,1999,1999,20
20240607,102600,442268264,1999,1995,1999,1995,110
20240607,102500,442048573,1995,1995,1995,1995,0
20240607,102400,442048573,1995,1988,1996,1987,1119
20240607,102300,439823576,1998,1995,1998,1995,7404
20240607,102200,425052246,1995,1985,1995,1985,101
20240607,102100,424851751,1995,1995,1995,1995,0
20240607,102000,424851751,1995,1992,1995,1992,90
20240607,101900,424672406,1992,1992,1992,1982,1113
20240607,101800,422460720,1992,1980,1992,1980,1572
20240607,101700,419337960,1992,1989,1992,1980,394
20240607,101600,418556706,1979,1979,1979,1979,2
20240607,101500,418552748,1989,1989,1989,1989,2
20240607,101400,418548770,1987,1982,1989,1982,2917
20240607,101300,412756364,1982,1975,1982,1975,141
20240607,101200,412477707,1983,1983,1983,1983,2
20240607,101100,412473741,1974,1974,1974,1974,496
20240607,101000,411494637,1972,1972,1972,1972,0
20240607,100900,411494637,1972,1972,1972,1972,501
20240607,100800,410506665,1972,1985,1985,1972,1705
20240607,100700,407142770,1985,1985,1988,1984,4
20240607,100600,407134828,1989,1988,1989,1986,4
20240607,100500,407126878,1989,1989,1989,1989,1
20240607,100400,407124889,1988,1988,1988,1986,42
20240607,100300,407041415,1973,1974,1989,1973,13
20240607,100200,407015739,1971,1974,1974,1971,517
20240607,100100,405996717,1974,1993,1993,1974,2476
20240607,100000,401105107,1982,1980,1982,1980,1911
20240607,095900,397317721,1981,1981,1981,1981,231
20240607,095800,396860110,1994,1981,1994,1981,124
20240607,095700,396614340,1981,1984,1984,1981,2359
20240607,095600,391936680,1995,1998,1998,1995,16
20240607,095500,391904755,1996,1995,1996,1995,255
20240607,095400,391396020,1995,1982,1995,1982,275
20240607,095300,390850936,1983,1981,1983,1962,3186
20240607,095200,384551096,1982,2015,2015,1982,13978
20240607,095100,356630578,2005,2005,2015,2005,2692
20240607,095000,351232143,2015,2020,2020,2005,1067
20240607,094900,349091903,2010,2020,2020,2000,1442
20240607,094800,346195908,2020,2015,2020,2010,613
20240607,094700,344960713,2015,2010,2015,2000,2061
20240607,094600,340809743,2015,2000,2015,1999,2961
20240607,094500,334881048,2005,2025,2025,1998,7821
20240607,094400,319194496,2005,2005,2030,1994,17408
20240607,094300,284189357,2005,1992,2010,1991,21083
20240607,094200,242064124,1995,1992,1995,1992,1495
20240607,094100,239084131,1992,1991,1992,1991,625
20240607,094000,237839177,1992,1990,1992,1990,1839
20240607,093900,234178115,1990,1985,1995,1980,4829
20240607,093800,224600880,1985,1972,1985,1972,16571
20240607,093700,191830115,1972,1962,1972,1962,1421
20240607,093600,189030145,1970,1961,1970,1960,3205
20240607,093500,182743339,1970,1970,1970,1970,704
20240607,093400,181356459,1970,1970,1973,1970,5485
20240607,093300,170548540,1973,1964,1973,1964,2700
20240607,093200,165235895,1964,1966,1971,1964,4890
20240607,093100,155604963,1965,1957,1965,1957,6031
20240607,093000,143761718,1957,1963,1963,1957,507
20240607,092900,142766519,1964,1957,1964,1957,289
20240607,092800,142200932,1965,1955,1965,1955,2274
20240607,092700,137742298,1962,1954,1962,1954,4058
20240607,092600,129787655,1954,1954,1954,1944,2143
20240607,092500,125621322,1954,1953,1954,1953,1211
20240607,092400,123256238,1944,1954,1954,1944,63
20240607,092300,123133256,1958,1944,1959,1935,8005
20240607,092200,107502216,1945,1945,1945,1945,796
20240607,092100,105953996,1945,1939,1945,1939,6573
20240607,092000,93197374,1939,1939,1939,1939,3095
20240607,091900,87196169,1939,1927,1939,1927,2031
20240607,091800,83272687,1939,1927,1939,1927,352
20240607,091700,82594347,1939,1924,1939,1918,4724
20240607,091600,73497064,1923,1917,1923,1917,7019
20240607,091500,60016300,1917,1899,1917,1899,5432
20240607,091400,49611031,1912,1912,1912,1912,0
20240607,091300,49611031,1912,1899,1912,1899,2000
20240607,091200,45789178,1899,1892,1899,1891,1084
20240607,091100,43738326,1891,1891,1891,1891,0
20240607,091000,43738326,1891,1891,1891,1891,0
20240607,090900,43738326,1891,1891,1891,1891,3482
20240607,090800,37153864,1892,1899,1899,1892,798
20240607,090700,35643814,1911,1910,1911,1910,700
20240607,090600,34306234,1904,1904,1904,1904,0
20240607,090500,34306234,1904,1903,1904,1900,3277
20240607,090400,28068352,1916,1905,1916,1902,8151
20240607,090300,12470183,1905,1902,1905,1902,400
20240607,090200,11708450,1897,1898,1902,1897,440
20240607,090100,10873562,1905,1905,1905,1905,48
20240607,090000,10782122,1905,1888,1906,1888,5662