stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,183400,204543160,1940,1940,1940,1940,2502
20240610,183300,204543160,1940,1940,1940,1940,0
20240610,183200,204543160,1940,1940,1940,1940,0
20240610,183100,204543160,1940,1940,1940,1940,0
20240610,183000,204543160,1940,1940,1940,1940,0
20240610,182900,204543160,1940,1940,1940,1940,0
20240610,182800,204543160,1940,1940,1940,1940,0
20240610,182700,204543160,1940,1940,1940,1940,0
20240610,182600,204543160,1940,1940,1940,1940,0
20240610,182500,204543160,1940,1940,1940,1940,0
20240610,182400,204543160,1940,1940,1940,1940,0
20240610,182300,204543160,1940,1940,1940,1940,0
20240610,182200,204543160,1940,1940,1940,1940,0
20240610,182100,204543160,1940,1940,1940,1940,0
20240610,182000,204543160,1940,1940,1940,1940,0
20240610,181900,204543160,1940,1940,1940,1940,0
20240610,181800,204543160,1940,1940,1940,1940,0
20240610,181700,204543160,1940,1940,1940,1940,0
20240610,181600,204543160,1940,1940,1940,1940,0
20240610,181500,204543160,1940,1940,1940,1940,0
20240610,181400,204543160,1940,1940,1940,1940,0
20240610,181300,204543160,1940,1940,1940,1940,0
20240610,181200,204543160,1940,1940,1940,1940,0
20240610,181100,204543160,1940,1940,1940,1940,0
20240610,181000,204543160,1940,1940,1940,1940,0
20240610,180900,204543160,1940,1940,1940,1940,0
20240610,180800,204543160,1940,1940,1940,1940,0
20240610,180700,204543160,1940,1940,1940,1940,0
20240610,180600,204543160,1940,1940,1940,1940,0
20240610,180500,204543160,1940,1940,1940,1940,0
20240610,180400,204543160,1940,1940,1940,1940,2502
20240610,180300,204543160,1940,1940,1940,1940,0
20240610,180200,204543160,1940,1940,1940,1940,0
20240610,180100,204543160,1940,1940,1940,1940,0
20240610,180000,204543160,1940,1940,1940,1940,0
20240610,175900,204543160,1940,1940,1940,1940,0
20240610,175800,204543160,1940,1940,1940,1940,0
20240610,175700,204543160,1940,1940,1940,1940,0
20240610,175600,204543160,1940,1940,1940,1940,0
20240610,175500,204543160,1940,1940,1940,1940,0
20240610,175400,204543160,1940,1940,1940,1940,0
20240610,175300,204543160,1940,1940,1940,1940,0
20240610,175200,204543160,1940,1940,1940,1940,0
20240610,175100,204543160,1940,1940,1940,1940,0
20240610,175000,204543160,1940,1940,1940,1940,0
20240610,174900,204543160,1940,1940,1940,1940,0
20240610,174800,204543160,1940,1940,1940,1940,0
20240610,174700,204543160,1940,1940,1940,1940,0
20240610,174600,204543160,1940,1940,1940,1940,0
20240610,174500,204543160,1940,1940,1940,1940,0
20240610,174400,204543160,1940,1940,1940,1940,0
20240610,174300,204543160,1940,1940,1940,1940,0
20240610,174200,204543160,1940,1940,1940,1940,0
20240610,174100,204543160,1940,1940,1940,1940,0
20240610,174000,204543160,1940,1940,1940,1940,0
20240610,173900,204543160,1940,1940,1940,1940,0
20240610,173800,204543160,1940,1940,1940,1940,0
20240610,173700,204543160,1940,1940,1940,1940,0
20240610,173600,204543160,1940,1940,1940,1940,0
20240610,173500,204543160,1940,1940,1940,1940,0
20240610,173400,204543160,1940,1940,1940,1940,2502
20240610,173300,204543160,1940,1940,1940,1940,0
20240610,173200,204543160,1940,1940,1940,1940,0
20240610,173100,204543160,1940,1940,1940,1940,0
20240610,173000,204543160,1940,1940,1940,1940,0
20240610,172900,204543160,1940,1940,1940,1940,0
20240610,172800,204543160,1940,1940,1940,1940,0
20240610,172700,204543160,1940,1940,1940,1940,0
20240610,172600,204543160,1940,1940,1940,1940,0
20240610,172500,204543160,1940,1940,1940,1940,0
20240610,172400,204543160,1940,1940,1940,1940,0
20240610,172300,204543160,1940,1940,1940,1940,0
20240610,172200,204543160,1940,1940,1940,1940,0
20240610,172100,204543160,1940,1940,1940,1940,0
20240610,172000,204543160,1940,1940,1940,1940,0
20240610,171900,204543160,1940,1940,1940,1940,0
20240610,171800,204543160,1940,1940,1940,1940,0
20240610,171700,204543160,1940,1940,1940,1940,0
20240610,171600,204543160,1940,1940,1940,1940,0
20240610,171500,204543160,1940,1940,1940,1940,0
20240610,171400,204543160,1940,1940,1940,1940,0
20240610,171300,204543160,1940,1940,1940,1940,0
20240610,171200,204543160,1940,1940,1940,1940,0
20240610,171100,204543160,1940,1940,1940,1940,0
20240610,171000,204543160,1940,1940,1940,1940,0
20240610,170900,204543160,1940,1940,1940,1940,0
20240610,170800,204543160,1940,1940,1940,1940,0
20240610,170700,204543160,1940,1940,1940,1940,0
20240610,170600,204543160,1940,1940,1940,1940,0
20240610,170500,204543160,1940,1940,1940,1940,0
20240610,170400,204543160,1940,1940,1940,1940,2502
20240610,170300,204543160,1940,1940,1940,1940,0
20240610,170200,204543160,1940,1940,1940,1940,0
20240610,170100,204543160,1940,1940,1940,1940,0
20240610,170000,204543160,1940,1940,1940,1940,0
20240610,165900,204543160,1940,1940,1940,1940,0
20240610,165800,204543160,1940,1940,1940,1940,0
20240610,165700,204543160,1940,1940,1940,1940,0
20240610,165600,204543160,1940,1940,1940,1940,0
20240610,165500,204543160,1940,1940,1940,1940,0
20240610,165400,204543160,1940,1940,1940,1940,0
20240610,165300,204543160,1940,1940,1940,1940,0
20240610,165200,204543160,1940,1940,1940,1940,0
20240610,165100,204543160,1940,1940,1940,1940,0
20240610,165000,204543160,1940,1940,1940,1940,0
20240610,164900,204543160,1940,1940,1940,1940,0
20240610,164800,204543160,1940,1940,1940,1940,0
20240610,164700,204543160,1940,1940,1940,1940,0
20240610,164600,204543160,1940,1940,1940,1940,0
20240610,164500,204543160,1940,1940,1940,1940,0
20240610,164400,204543160,1940,1940,1940,1940,0
20240610,164300,204543160,1940,1940,1940,1940,0
20240610,164200,204543160,1940,1940,1940,1940,0
20240610,164100,204543160,1940,1940,1940,1940,0
20240610,164000,204543160,1940,1940,1940,1940,0
20240610,163900,204543160,1940,1940,1940,1940,0
20240610,163800,204543160,1940,1940,1940,1940,0
20240610,163700,204543160,1940,1940,1940,1940,0
20240610,163600,204543160,1940,1940,1940,1940,0
20240610,163500,204543160,1940,1940,1940,1940,0
20240610,163400,204543160,1940,1940,1940,1940,2502
20240610,163300,204543160,1940,1940,1940,1940,0
20240610,163200,204543160,1940,1940,1940,1940,0
20240610,163100,204543160,1940,1940,1940,1940,0
20240610,163000,204543160,1940,1940,1940,1940,0
20240610,162900,204543160,1940,1940,1940,1940,0
20240610,162800,204543160,1940,1940,1940,1940,0
20240610,162700,204543160,1940,1940,1940,1940,0
20240610,162600,204543160,1940,1940,1940,1940,0
20240610,162500,204543160,1940,1940,1940,1940,0
20240610,162400,204543160,1940,1940,1940,1940,0
20240610,162300,204543160,1940,1940,1940,1940,0
20240610,162200,204543160,1940,1940,1940,1940,0
20240610,162100,204543160,1940,1940,1940,1940,0
20240610,162000,204543160,1940,1940,1940,1940,0
20240610,161900,204543160,1940,1940,1940,1940,0
20240610,161800,204543160,1940,1940,1940,1940,0
20240610,161700,204543160,1940,1940,1940,1940,0
20240610,161600,204543160,1940,1940,1940,1940,0
20240610,161500,204543160,1940,1940,1940,1940,0
20240610,161400,204543160,1940,1940,1940,1940,0
20240610,161300,204543160,1940,1940,1940,1940,0
20240610,161200,204543160,1940,1940,1940,1940,0
20240610,161100,204543160,1940,1940,1940,1940,0
20240610,161000,204543160,1940,1940,1940,1940,0
20240610,160900,204543160,1940,1940,1940,1940,0
20240610,160800,204543160,1940,1940,1940,1940,0
20240610,160700,204543160,1940,1940,1940,1940,0
20240610,160600,204543160,1940,1940,1940,1940,0
20240610,160500,204543160,1940,1940,1940,1940,0
20240610,160400,204543160,1940,1940,1940,1940,2502
20240610,160300,204543160,1940,1940,1940,1940,0
20240610,160200,204543160,1940,1940,1940,1940,0
20240610,160100,204543160,1940,1940,1940,1940,0
20240610,160000,204543160,1940,1940,1940,1940,0
20240610,155900,204543160,1940,1940,1940,1940,0
20240610,155800,204543160,1940,1940,1940,1940,0
20240610,155700,204543160,1940,1940,1940,1940,0
20240610,155600,204543160,1940,1940,1940,1940,0
20240610,155500,204543160,1940,1940,1940,1940,0
20240610,155400,204543160,1940,1940,1940,1940,0
20240610,155300,204543160,1940,1940,1940,1940,0
20240610,155200,204543160,1940,1940,1940,1940,0
20240610,155100,204543160,1940,1940,1940,1940,0
20240610,155000,204543160,1940,1940,1940,1940,0
20240610,154900,204543160,1940,1940,1940,1940,0
20240610,154800,204543160,1940,1940,1940,1940,0
20240610,154700,204543160,1940,1940,1940,1940,0
20240610,154600,204543160,1940,1940,1940,1940,0
20240610,154500,204543160,1940,1940,1940,1940,0
20240610,154400,204543160,1940,1940,1940,1940,0
20240610,154300,204543160,1940,1940,1940,1940,0
20240610,154200,204543160,1940,1940,1940,1940,0
20240610,154100,204543160,1940,1940,1940,1940,0
20240610,154000,204543160,1940,1940,1940,1940,0
20240610,153900,204543160,1940,1940,1940,1940,0
20240610,153800,204543160,1940,1940,1940,1940,0
20240610,153700,204543160,1940,1940,1940,1940,0
20240610,153600,204543160,1940,1940,1940,1940,0
20240610,153500,204543160,1940,1940,1940,1940,0
20240610,153400,204543160,1940,1940,1940,1940,2502
20240610,153300,204543160,1940,1940,1940,1940,0
20240610,153200,204543160,1940,1940,1940,1940,0
20240610,153100,204543160,1940,1940,1940,1940,0
20240610,153000,204543160,1940,1940,1940,1940,2502
20240610,152900,199689280,1955,1955,1955,1955,0
20240610,152800,199689280,1955,1955,1955,1955,0
20240610,152700,199689280,1955,1955,1955,1955,0
20240610,152600,199689280,1955,1955,1955,1955,0
20240610,152500,199689280,1955,1955,1955,1955,0
20240610,152400,199689280,1955,1955,1955,1955,0
20240610,152300,199689280,1955,1955,1955,1955,0
20240610,152200,199689280,1955,1955,1955,1955,0
20240610,152100,199689280,1955,1955,1955,1955,0
20240610,152000,199689280,1955,1955,1955,1955,0
20240610,151900,199689280,1955,1956,1956,1942,172
20240610,151800,199355131,1947,1947,1947,1947,166
20240610,151700,199031929,1947,1948,1948,1947,3350
20240610,151600,192506958,1958,1958,1958,1958,6
20240610,151500,192495210,1959,1954,1959,1948,1871
20240610,151400,188848749,1962,1962,1962,1962,14
20240610,151300,188821281,1954,1954,1954,1954,456
20240610,151200,187930257,1954,1958,1963,1954,779
20240610,151100,186405970,1963,1963,1963,1963,54
20240610,151000,186299968,1964,1958,1964,1958,111
20240610,150900,186081970,1966,1966,1966,1966,0
20240610,150800,186081970,1966,1966,1966,1966,0
20240610,150700,186081970,1966,1966,1966,1966,0
20240610,150600,186081970,1966,1966,1966,1966,0
20240610,150500,186081970,1966,1966,1966,1966,0
20240610,150400,186081970,1966,1966,1966,1966,0
20240610,150300,186081970,1966,1966,1966,1966,5
20240610,150200,186072140,1966,1966,1966,1966,0
20240610,150100,186072140,1966,1966,1966,1966,0
20240610,150000,186072140,1966,1966,1966,1966,0
20240610,145900,186072140,1966,1966,1966,1966,0
20240610,145800,186072140,1966,1966,1966,1966,0
20240610,145700,186072140,1966,1966,1966,1966,0
20240610,145600,186072140,1966,1957,1966,1957,1314
20240610,145500,183500633,1966,1966,1966,1966,0
20240610,145400,183500633,1966,1966,1966,1966,0
20240610,145300,183500633,1966,1966,1966,1966,0
20240610,145200,183500633,1966,1966,1966,1966,61
20240610,145100,183380707,1966,1966,1966,1966,0
20240610,145000,183380707,1966,1966,1966,1966,0
20240610,144900,183380707,1966,1966,1966,1954,3
20240610,144800,183374821,1966,1966,1966,1966,1
20240610,144700,183372855,1954,1954,1954,1954,393
20240610,144600,182604933,1970,1970,1970,1970,0
20240610,144500,182604933,1970,1970,1970,1970,0
20240610,144400,182604933,1970,1970,1970,1970,0
20240610,144300,182604933,1970,1970,1970,1970,0
20240610,144200,182604933,1970,1970,1970,1970,0
20240610,144100,182604933,1970,1970,1970,1970,0
20240610,144000,182604933,1970,1970,1970,1970,0
20240610,143900,182604933,1970,1970,1970,1970,0
20240610,143800,182604933,1970,1970,1970,1970,0
20240610,143700,182604933,1970,1970,1970,1970,0
20240610,143600,182604933,1970,1970,1970,1970,1
20240610,143500,182602963,1968,1968,1969,1968,1428
20240610,143400,179792232,1970,1970,1970,1970,0
20240610,143300,179792232,1970,1964,1970,1964,3003
20240610,143200,173894329,1964,1956,1964,1956,589
20240610,143100,172741981,1961,1961,1961,1961,0
20240610,143000,172741981,1961,1961,1961,1961,0
20240610,142900,172741981,1961,1961,1961,1961,0
20240610,142800,172741981,1961,1961,1961,1961,0
20240610,142700,172741981,1961,1961,1961,1961,0
20240610,142600,172741981,1961,1961,1961,1961,0
20240610,142500,172741981,1961,1961,1961,1961,0
20240610,142400,172741981,1961,1961,1961,1961,7
20240610,142300,172728254,1961,1948,1961,1948,249
20240610,142200,172242175,1948,1948,1948,1948,41
20240610,142100,172162307,1950,1950,1950,1950,0
20240610,142000,172162307,1950,1948,1950,1948,500
20240610,141900,171187578,1949,1949,1949,1949,0
20240610,141800,171187578,1949,1949,1949,1949,0
20240610,141700,171187578,1949,1949,1949,1949,0
20240610,141600,171187578,1949,1949,1949,1949,18
20240610,141500,171152496,1942,1946,1946,1942,13727
20240610,141400,144467705,1950,1950,1950,1950,10
20240610,141300,144448205,1950,1950,1950,1950,10
20240610,141200,144428705,1950,1950,1950,1950,0
20240610,141100,144428705,1950,1950,1950,1950,0
20240610,141000,144428705,1950,1947,1950,1947,23
20240610,140900,144383870,1947,1947,1947,1947,0
20240610,140800,144383870,1947,1950,1950,1947,2507
20240610,140700,139496573,1951,1951,1951,1951,0
20240610,140600,139496573,1951,1951,1951,1951,0
20240610,140500,139496573,1951,1951,1951,1951,0
20240610,140400,139496573,1951,1951,1951,1951,20
20240610,140300,139457553,1954,1954,1954,1954,0
20240610,140200,139457553,1954,1954,1954,1954,0
20240610,140100,139457553,1954,1954,1954,1954,5
20240610,140000,139447783,1954,1954,1954,1954,4
20240610,135900,139439967,1950,1951,1951,1950,1517
20240610,135800,136481797,1954,1954,1954,1954,0
20240610,135700,136481797,1954,1954,1954,1954,1001
20240610,135600,134525843,1950,1951,1951,1950,43
20240610,135500,134441988,1954,1954,1954,1954,1
20240610,135400,134440034,1950,1950,1950,1950,0
20240610,135300,134440034,1950,1950,1950,1950,0
20240610,135200,134440034,1950,1950,1950,1950,0
20240610,135100,134440034,1950,1952,1952,1950,675
20240610,135000,133123259,1953,1953,1953,1953,0
20240610,134900,133123259,1953,1954,1954,1953,26
20240610,134800,133072461,1957,1957,1957,1957,0
20240610,134700,133072461,1957,1957,1957,1957,0
20240610,134600,133072461,1957,1957,1957,1957,1
20240610,134500,133070504,1953,1953,1953,1953,5
20240610,134400,133060739,1953,1953,1953,1953,0
20240610,134300,133060739,1953,1953,1953,1953,3
20240610,134200,133054880,1954,1956,1956,1954,6022
20240610,134100,121286375,1957,1957,1957,1957,0
20240610,134000,121286375,1957,1957,1957,1957,0
20240610,133900,121286375,1957,1957,1957,1957,0
20240610,133800,121286375,1957,1957,1957,1957,0
20240610,133700,121286375,1957,1957,1957,1957,0
20240610,133600,121286375,1957,1957,1957,1957,0
20240610,133500,121286375,1957,1957,1957,1957,0
20240610,133400,121286375,1957,1957,1957,1957,1
20240610,133300,121284418,1957,1957,1957,1957,0
20240610,133200,121284418,1957,1957,1957,1957,0
20240610,133100,121284418,1957,1957,1957,1957,0
20240610,133000,121284418,1957,1957,1957,1957,0
20240610,132900,121284418,1957,1957,1957,1957,0
20240610,132800,121284418,1957,1957,1957,1957,0
20240610,132700,121284418,1957,1957,1957,1957,10
20240610,132600,121264848,1957,1957,1957,1955,935
20240610,132500,119435852,1958,1970,1970,1958,1161
20240610,132400,117161980,1971,1971,1971,1971,0
20240610,132300,117161980,1971,1971,1971,1971,1
20240610,132200,117160009,1962,1962,1962,1962,0
20240610,132100,117160009,1962,1962,1962,1962,0
20240610,132000,117160009,1962,1962,1962,1962,0
20240610,131900,117160009,1962,1962,1962,1962,0
20240610,131800,117160009,1962,1962,1962,1962,0
20240610,131700,117160009,1962,1962,1962,1962,0
20240610,131600,117160009,1962,1962,1962,1962,0
20240610,131500,117160009,1962,1962,1962,1962,7
20240610,131400,117146275,1972,1972,1972,1972,0
20240610,131300,117146275,1972,1972,1972,1972,0
20240610,131200,117146275,1972,1972,1972,1972,0
20240610,131100,117146275,1972,1972,1972,1972,0
20240610,131000,117146275,1972,1972,1972,1972,0
20240610,130900,117146275,1972,1972,1972,1972,0
20240610,130800,117146275,1972,1972,1972,1972,0
20240610,130700,117146275,1972,1972,1972,1972,0
20240610,130600,117146275,1972,1972,1972,1972,1
20240610,130500,117144303,1959,1959,1959,1959,0
20240610,130400,117144303,1959,1959,1959,1959,0
20240610,130300,117144303,1959,1963,1963,1959,30
20240610,130200,117085454,1963,1963,1963,1963,29
20240610,130100,117028527,1973,1973,1973,1973,0
20240610,130000,117028527,1973,1973,1973,1973,90
20240610,125900,116850957,1973,1973,1973,1973,0
20240610,125800,116850957,1973,1973,1973,1973,49
20240610,125700,116754280,1963,1963,1963,1963,0
20240610,125600,116754280,1963,1973,1973,1963,838
20240610,125500,115108786,1963,1964,1973,1963,1095
20240610,125400,112958462,1973,1973,1973,1973,0
20240610,125300,112958462,1973,1973,1973,1973,50
20240610,125200,112859812,1973,1973,1973,1973,1
20240610,125100,112857839,1973,1974,1974,1973,58
20240610,125000,112743402,1974,1974,1974,1974,50
20240610,124900,112644702,1973,1973,1973,1973,1520
20240610,124800,109645742,1973,1973,1973,1973,52
20240610,124700,109543146,1973,1973,1973,1973,50
20240610,124600,109444496,1973,1973,1973,1973,0
20240610,124500,109444496,1973,1973,1973,1973,49
20240610,124400,109347819,1973,1973,1973,1973,0
20240610,124300,109347819,1973,1973,1973,1973,50
20240610,124200,109249169,1973,1973,1973,1973,50
20240610,124100,109150519,1963,1963,1963,1963,622
20240610,124000,107929533,1974,1974,1974,1974,50
20240610,123900,107830833,1969,1975,1975,1969,300
20240610,123800,107239833,1969,1969,1969,1969,30
20240610,123700,107180763,1975,1969,1975,1969,580
20240610,123600,106038443,1976,1976,1976,1976,0
20240610,123500,106038443,1976,1976,1976,1976,49
20240610,123400,105941619,1976,1976,1976,1975,62
20240610,123300,105819118,1976,1974,1976,1974,699
20240610,123200,104438519,1973,1971,1973,1971,1141
20240610,123100,102188890,1970,1967,1970,1967,470
20240610,123000,101263218,1968,1968,1968,1968,0
20240610,122900,101263218,1968,1968,1968,1968,50
20240610,122800,101164818,1967,1967,1967,1967,0
20240610,122700,101164818,1967,1967,1967,1967,51
20240610,122600,101064501,1967,1967,1967,1967,49
20240610,122500,100968118,1967,1967,1967,1967,0
20240610,122400,100968118,1967,1967,1967,1967,50
20240610,122300,100869768,1968,1968,1968,1968,0
20240610,122200,100869768,1968,1968,1968,1968,50
20240610,122100,100771368,1969,1969,1969,1969,50
20240610,122000,100672918,1969,1969,1969,1969,0
20240610,121900,100672918,1969,1969,1969,1969,50
20240610,121800,100574468,1969,1969,1969,1969,50
20240610,121700,100476018,1969,1969,1969,1969,0
20240610,121600,100476018,1969,1969,1969,1969,50
20240610,121500,100377568,1969,1969,1969,1969,0
20240610,121400,100377568,1969,1969,1969,1969,49
20240610,121300,100281087,1969,1969,1969,1969,50
20240610,121200,100182637,1969,1969,1969,1969,0
20240610,121100,100182637,1969,1969,1969,1969,50
20240610,121000,100084187,1969,1963,1969,1963,550
20240610,120900,99004237,1962,1962,1962,1962,0
20240610,120800,99004237,1962,1962,1962,1962,20
20240610,120700,98964997,1963,1967,1967,1963,2050
20240610,120600,94939814,1967,1967,1967,1967,47
20240610,120500,94847365,1967,1968,1968,1967,79
20240610,120400,94691923,1969,1967,1969,1967,27
20240610,120300,94638810,1967,1967,1967,1967,50
20240610,120200,94540460,1968,1968,1968,1968,50
20240610,120100,94442060,1968,1968,1968,1968,0
20240610,120000,94442060,1968,1968,1968,1968,52
20240610,115900,94339724,1968,1968,1968,1968,0
20240610,115800,94339724,1968,1968,1968,1968,50
20240610,115700,94241324,1968,1968,1968,1968,50
20240610,115600,94142924,1968,1966,1968,1966,2
20240610,115500,94138990,1967,1967,1967,1967,49
20240610,115400,94042607,1967,1967,1967,1967,0
20240610,115300,94042607,1967,1967,1967,1967,50
20240610,115200,93944257,1968,1968,1968,1968,50
20240610,115100,93845857,1969,1969,1969,1969,0
20240610,115000,93845857,1969,1969,1969,1969,50
20240610,114900,93747407,1969,1969,1969,1969,50
20240610,114800,93648957,1970,1970,1970,1970,0
20240610,114700,93648957,1970,1970,1970,1970,121
20240610,114600,93410587,1967,1967,1967,1967,285
20240610,114500,92849992,1967,1967,1967,1967,49
20240610,114400,92753609,1967,1967,1967,1967,50
20240610,114300,92655259,1967,1967,1967,1967,0
20240610,114200,92655259,1967,1967,1967,1967,50
20240610,114100,92556909,1967,1967,1967,1967,50
20240610,114000,92458559,1967,1967,1967,1967,0
20240610,113900,92458559,1967,1966,1967,1966,54
20240610,113800,92352344,1967,1967,1967,1967,0
20240610,113700,92352344,1967,1968,1968,1963,814
20240610,113600,90751468,1970,1970,1970,1970,49
20240610,113500,90654938,1970,1970,1970,1970,4
20240610,113400,90647058,1970,1970,1970,1970,50
20240610,113300,90548558,1968,1970,1970,1968,51
20240610,113200,90448090,1970,1970,1970,1970,0
20240610,113100,90448090,1970,1970,1970,1970,52
20240610,113000,90345650,1970,1970,1970,1970,298
20240610,112900,89758590,1970,1970,1970,1970,50
20240610,112800,89660090,1970,1970,1970,1970,50
20240610,112700,89561590,1970,1970,1970,1970,0
20240610,112600,89561590,1970,1970,1970,1970,49
20240610,112500,89465060,1969,1969,1969,1969,300
20240610,112400,88874360,1969,1969,1969,1969,50
20240610,112300,88775910,1969,1969,1969,1969,80
20240610,112200,88618390,1969,1964,1969,1964,5
20240610,112100,88608565,1963,1963,1963,1963,13
20240610,112000,88583046,1963,1963,1963,1963,50
20240610,111900,88484896,1963,1963,1963,1963,0
20240610,111800,88484896,1963,1963,1963,1963,250
20240610,111700,87994146,1959,1959,1959,1959,10
20240610,111600,87974556,1963,1961,1963,1959,99
20240610,111500,87780399,1963,1963,1963,1963,60
20240610,111400,87662619,1963,1963,1963,1963,0
20240610,111300,87662619,1963,1963,1963,1963,80
20240610,111200,87505579,1959,1963,1963,1959,87
20240610,111100,87334946,1963,1963,1963,1963,165
20240610,111000,87011051,1963,1963,1963,1962,665
20240610,110900,85706257,1963,1965,1965,1963,459
20240610,110800,84805038,1969,1969,1969,1969,50
20240610,110700,84706588,1969,1969,1969,1969,49
20240610,110600,84610107,1970,1970,1970,1970,0
20240610,110500,84610107,1970,1970,1970,1970,50
20240610,110400,84511607,1974,1974,1974,1974,50
20240610,110300,84412907,1965,1965,1965,1965,0
20240610,110200,84412907,1965,1974,1974,1965,550
20240610,110100,83331707,1974,1974,1974,1974,0
20240610,110000,83331707,1974,1974,1974,1974,50
20240610,105900,83233007,1974,1974,1974,1967,308
20240610,105800,82626814,1973,1968,1973,1968,1653
20240610,105700,79371210,1973,1973,1973,1973,50
20240610,105600,79272560,1973,1973,1973,1973,0
20240610,105500,79272560,1973,1973,1973,1973,49
20240610,105400,79175883,1965,1973,1973,1965,600
20240610,105300,77996443,1973,1973,1973,1973,0
20240610,105200,77996443,1973,1973,1973,1973,50
20240610,105100,77897793,1973,1973,1973,1973,50
20240610,105000,77799143,1965,1965,1965,1965,0
20240610,104900,77799143,1965,1973,1973,1965,550
20240610,104800,76717993,1973,1973,1973,1973,0
20240610,104700,76717993,1973,1973,1973,1973,50
20240610,104600,76619343,1973,1973,1973,1973,49
20240610,104500,76522666,1963,1964,1964,1963,261
20240610,104400,76010173,1973,1973,1973,1973,50
20240610,104300,75911523,1964,1974,1974,1964,51
20240610,104200,75810859,1964,1964,1964,1964,250
20240610,104100,75319859,1974,1974,1974,1974,50
20240610,104000,75221159,1974,1974,1974,1974,100
20240610,103900,75023759,1974,1974,1974,1974,51
20240610,103800,74923085,1964,1967,1967,1964,702
20240610,103700,73543563,1966,1969,1969,1966,1668
20240610,103600,70262494,1974,1974,1974,1974,49
20240610,103500,70165768,1974,1974,1974,1974,50
20240610,103400,70067068,1974,1974,1974,1974,0
20240610,103300,70067068,1974,1974,1974,1974,50
20240610,103200,69968368,1974,1974,1974,1974,300
20240610,103100,69376168,1974,1974,1974,1974,50
20240610,103000,69277468,1974,1974,1974,1974,50
20240610,102900,69178768,1974,1974,1974,1974,0
20240610,102800,69178768,1974,1974,1974,1974,51
20240610,102700,69078094,1974,1974,1974,1974,49
20240610,102600,68981368,1974,1974,1974,1974,0
20240610,102500,68981368,1974,1974,1974,1974,50
20240610,102400,68882668,1974,1974,1974,1974,0
20240610,102300,68882668,1974,1969,1974,1968,161
20240610,102200,68565458,1974,1974,1974,1974,51
20240610,102100,68464784,1974,1970,1974,1970,760
20240610,102000,66967580,1974,1974,1974,1974,50
20240610,101900,66868880,1974,1971,1974,1971,652
20240610,101800,65583782,1974,1974,1974,1974,50
20240610,101700,65485082,1974,1974,1974,1974,49
20240610,101600,65388356,1972,1973,1973,1972,67
20240610,101500,65256215,1975,1971,1975,1971,51
20240610,101400,65155494,1976,1976,1976,1976,150
20240610,101300,64859094,1977,1977,1977,1977,0
20240610,101200,64859094,1977,1977,1977,1977,50
20240610,101100,64760244,1977,1977,1977,1977,0
20240610,101000,64760244,1977,1978,1978,1977,550
20240610,100900,63672594,1978,1978,1978,1978,52
20240610,100800,63569738,1977,1977,1977,1977,3
20240610,100700,63563807,1978,1978,1978,1978,49
20240610,100600,63466885,1978,1978,1978,1978,50
20240610,100500,63367985,1978,1978,1978,1978,0
20240610,100400,63367985,1978,1978,1978,1978,50
20240610,100300,63269085,1978,1969,1978,1968,1409
20240610,100200,60495753,1978,1978,1978,1978,60
20240610,100100,60377073,1978,1975,1978,1970,553
20240610,100000,59287389,1978,1978,1978,1978,0
20240610,095900,59287389,1978,1978,1978,1978,50
20240610,095800,59188489,1978,1976,1978,1976,63
20240610,095700,59063999,1976,1976,1976,1976,2
20240610,095600,59060047,1978,1978,1978,1970,702
20240610,095500,57676691,1979,1979,1979,1979,0
20240610,095400,57676691,1979,1979,1979,1979,50
20240610,095300,57577741,1979,1979,1979,1979,50
20240610,095200,57478791,1979,1979,1979,1979,0
20240610,095100,57478791,1979,1972,1979,1972,146
20240610,095000,57190515,1980,1980,1980,1980,19
20240610,094900,57152895,1980,1980,1980,1980,50
20240610,094800,57053895,1980,1980,1980,1980,49
20240610,094700,56956875,1980,1980,1980,1980,2
20240610,094600,56952915,1980,1972,1980,1972,58
20240610,094500,56838523,1972,1972,1972,1972,50
20240610,094400,56739923,1972,1972,1972,1972,200
20240610,094300,56345523,1972,1972,1972,1972,50
20240610,094200,56246923,1972,1972,1972,1972,22
20240610,094100,56203539,1972,1972,1972,1971,327
20240610,094000,55558795,1974,1980,1980,1974,450
20240610,093900,54670195,1980,1980,1980,1980,0
20240610,093800,54670195,1980,1980,1980,1980,50
20240610,093700,54571195,1982,1982,1982,1982,49
20240610,093600,54474077,1982,1982,1982,1982,0
20240610,093500,54474077,1982,1982,1982,1982,129
20240610,093400,54218399,1982,1982,1982,1982,15
20240610,093300,54188669,1982,1982,1982,1972,1376
20240610,093200,51471677,1983,1983,1983,1983,69
20240610,093100,51334850,1983,1983,1983,1983,0
20240610,093000,51334850,1983,1976,1983,1976,174
20240610,092900,50990676,1976,1977,1977,1976,556
20240610,092800,49891465,1969,1970,1970,1969,89
20240610,092700,49716214,1984,1984,1984,1984,49
20240610,092600,49618998,1985,1965,1986,1965,1667
20240610,092500,46323235,1965,1966,1966,1965,599
20240610,092400,45145651,1966,1959,1967,1959,61
20240610,092300,45025673,1958,1958,1958,1958,195
20240610,092200,44643863,1958,1958,1958,1958,50
20240610,092100,44545963,1955,1954,1955,1954,661
20240610,092000,43254299,1954,1954,1954,1954,60
20240610,091900,43137059,1955,1955,1955,1955,50
20240610,091800,43039309,1955,1955,1955,1955,20
20240610,091700,43000209,1955,1952,1955,1951,350
20240610,091600,42317162,1957,1959,1959,1953,381
20240610,091500,41572515,1959,1959,1959,1959,70
20240610,091400,41435385,1959,1959,1959,1959,70
20240610,091300,41298255,1959,1959,1959,1959,2
20240610,091200,41294337,1954,1957,1957,1954,1695
20240610,091100,37978993,1970,1970,1970,1970,51
20240610,091000,37878523,1968,1968,1968,1968,602
20240610,090900,36693787,1962,1954,1971,1954,4829
20240610,090800,27233632,1955,1955,1955,1955,49
20240610,090700,27137837,1955,1944,1955,1944,86
20240610,090600,26970642,1944,1955,1955,1944,864
20240610,090500,25289816,1955,1947,1955,1947,751
20240610,090400,23822411,1947,1947,1947,1947,200
20240610,090300,23433011,1955,1958,1958,1947,162
20240610,090200,23117033,1950,1960,1960,1950,326
20240610,090100,22481073,1953,1954,1954,1950,3625
20240610,090000,15403384,1951,1942,1972,1942,7807