stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,184700,486981884,1975,1975,1975,1975,4370
20240408,184600,486981884,1975,1975,1975,1975,0
20240408,184500,486981884,1975,1975,1975,1975,0
20240408,184400,486981884,1975,1975,1975,1975,0
20240408,184300,486981884,1975,1975,1975,1975,0
20240408,184200,486981884,1975,1975,1975,1975,0
20240408,184100,486981884,1975,1975,1975,1975,0
20240408,184000,486981884,1975,1975,1975,1975,0
20240408,183900,486981884,1975,1975,1975,1975,0
20240408,183800,486981884,1975,1975,1975,1975,0
20240408,183700,486981884,1975,1975,1975,1975,0
20240408,183600,486981884,1975,1975,1975,1975,0
20240408,183500,486981884,1975,1975,1975,1975,0
20240408,183400,486981884,1975,1975,1975,1975,0
20240408,183300,486981884,1975,1975,1975,1975,0
20240408,183200,486981884,1975,1975,1975,1975,0
20240408,183100,486981884,1975,1975,1975,1975,0
20240408,183000,486981884,1975,1975,1975,1975,0
20240408,182900,486981884,1975,1975,1975,1975,0
20240408,182800,486981884,1975,1975,1975,1975,0
20240408,182700,486981884,1975,1975,1975,1975,0
20240408,182600,486981884,1975,1975,1975,1975,0
20240408,182500,486981884,1975,1975,1975,1975,0
20240408,182400,486981884,1975,1975,1975,1975,0
20240408,182300,486981884,1975,1975,1975,1975,0
20240408,182200,486981884,1975,1975,1975,1975,0
20240408,182100,486981884,1975,1975,1975,1975,0
20240408,182000,486981884,1975,1975,1975,1975,0
20240408,181900,486981884,1975,1975,1975,1975,0
20240408,181800,486981884,1975,1975,1975,1975,0
20240408,181700,486981884,1975,1975,1975,1975,4370
20240408,181600,486981884,1975,1975,1975,1975,0
20240408,181500,486981884,1975,1975,1975,1975,0
20240408,181400,486981884,1975,1975,1975,1975,0
20240408,181300,486981884,1975,1975,1975,1975,0
20240408,181200,486981884,1975,1975,1975,1975,0
20240408,181100,486981884,1975,1975,1975,1975,0
20240408,181000,486981884,1975,1975,1975,1975,0
20240408,180900,486981884,1975,1975,1975,1975,0
20240408,180800,486981884,1975,1975,1975,1975,0
20240408,180700,486981884,1975,1975,1975,1975,0
20240408,180600,486981884,1975,1975,1975,1975,0
20240408,180500,486981884,1975,1975,1975,1975,0
20240408,180400,486981884,1975,1975,1975,1975,0
20240408,180300,486981884,1975,1975,1975,1975,0
20240408,180200,486981884,1975,1975,1975,1975,0
20240408,180100,486981884,1975,1975,1975,1975,0
20240408,180000,486981884,1975,1975,1975,1975,0
20240408,175900,486981884,1975,1975,1975,1975,0
20240408,175800,486981884,1975,1975,1975,1975,0
20240408,175700,486981884,1975,1975,1975,1975,0
20240408,175600,486981884,1975,1975,1975,1975,0
20240408,175500,486981884,1975,1975,1975,1975,0
20240408,175400,486981884,1975,1975,1975,1975,0
20240408,175300,486981884,1975,1975,1975,1975,0
20240408,175200,486981884,1975,1975,1975,1975,0
20240408,175100,486981884,1975,1975,1975,1975,0
20240408,175000,486981884,1975,1975,1975,1975,0
20240408,174900,486981884,1975,1975,1975,1975,0
20240408,174800,486981884,1975,1975,1975,1975,0
20240408,174700,486981884,1975,1975,1975,1975,4370
20240408,174600,486981884,1975,1975,1975,1975,0
20240408,174500,486981884,1975,1975,1975,1975,0
20240408,174400,486981884,1975,1975,1975,1975,0
20240408,174300,486981884,1975,1975,1975,1975,0
20240408,174200,486981884,1975,1975,1975,1975,0
20240408,174100,486981884,1975,1975,1975,1975,0
20240408,174000,486981884,1975,1975,1975,1975,0
20240408,173900,486981884,1975,1975,1975,1975,0
20240408,173800,486981884,1975,1975,1975,1975,0
20240408,173700,486981884,1975,1975,1975,1975,0
20240408,173600,486981884,1975,1975,1975,1975,0
20240408,173500,486981884,1975,1975,1975,1975,0
20240408,173400,486981884,1975,1975,1975,1975,0
20240408,173300,486981884,1975,1975,1975,1975,0
20240408,173200,486981884,1975,1975,1975,1975,0
20240408,173100,486981884,1975,1975,1975,1975,0
20240408,173000,486981884,1975,1975,1975,1975,0
20240408,172900,486981884,1975,1975,1975,1975,0
20240408,172800,486981884,1975,1975,1975,1975,0
20240408,172700,486981884,1975,1975,1975,1975,0
20240408,172600,486981884,1975,1975,1975,1975,0
20240408,172500,486981884,1975,1975,1975,1975,0
20240408,172400,486981884,1975,1975,1975,1975,0
20240408,172300,486981884,1975,1975,1975,1975,0
20240408,172200,486981884,1975,1975,1975,1975,0
20240408,172100,486981884,1975,1975,1975,1975,0
20240408,172000,486981884,1975,1975,1975,1975,0
20240408,171900,486981884,1975,1975,1975,1975,0
20240408,171800,486981884,1975,1975,1975,1975,0
20240408,171700,486981884,1975,1975,1975,1975,4370
20240408,171600,486981884,1975,1975,1975,1975,0
20240408,171500,486981884,1975,1975,1975,1975,0
20240408,171400,486981884,1975,1975,1975,1975,0
20240408,171300,486981884,1975,1975,1975,1975,0
20240408,171200,486981884,1975,1975,1975,1975,0
20240408,171100,486981884,1975,1975,1975,1975,0
20240408,171000,486981884,1975,1975,1975,1975,0
20240408,170900,486981884,1975,1975,1975,1975,0
20240408,170800,486981884,1975,1975,1975,1975,0
20240408,170700,486981884,1975,1975,1975,1975,0
20240408,170600,486981884,1975,1975,1975,1975,0
20240408,170500,486981884,1975,1975,1975,1975,0
20240408,170400,486981884,1975,1975,1975,1975,0
20240408,170300,486981884,1975,1975,1975,1975,0
20240408,170200,486981884,1975,1975,1975,1975,0
20240408,170100,486981884,1975,1975,1975,1975,0
20240408,170000,486981884,1975,1975,1975,1975,0
20240408,165900,486981884,1975,1975,1975,1975,0
20240408,165800,486981884,1975,1975,1975,1975,0
20240408,165700,486981884,1975,1975,1975,1975,0
20240408,165600,486981884,1975,1975,1975,1975,0
20240408,165500,486981884,1975,1975,1975,1975,0
20240408,165400,486981884,1975,1975,1975,1975,0
20240408,165300,486981884,1975,1975,1975,1975,0
20240408,165200,486981884,1975,1975,1975,1975,0
20240408,165100,486981884,1975,1975,1975,1975,0
20240408,165000,486981884,1975,1975,1975,1975,0
20240408,164900,486981884,1975,1975,1975,1975,0
20240408,164800,486981884,1975,1975,1975,1975,0
20240408,164700,486981884,1975,1975,1975,1975,4370
20240408,164600,486981884,1975,1975,1975,1975,0
20240408,164500,486981884,1975,1975,1975,1975,0
20240408,164400,486981884,1975,1975,1975,1975,0
20240408,164300,486981884,1975,1975,1975,1975,0
20240408,164200,486981884,1975,1975,1975,1975,0
20240408,164100,486981884,1975,1975,1975,1975,0
20240408,164000,486981884,1975,1975,1975,1975,0
20240408,163900,486981884,1975,1975,1975,1975,0
20240408,163800,486981884,1975,1975,1975,1975,0
20240408,163700,486981884,1975,1975,1975,1975,0
20240408,163600,486981884,1975,1975,1975,1975,0
20240408,163500,486981884,1975,1975,1975,1975,0
20240408,163400,486981884,1975,1975,1975,1975,0
20240408,163300,486981884,1975,1975,1975,1975,0
20240408,163200,486981884,1975,1975,1975,1975,0
20240408,163100,486981884,1975,1975,1975,1975,0
20240408,163000,486981884,1975,1975,1975,1975,0
20240408,162900,486981884,1975,1975,1975,1975,0
20240408,162800,486981884,1975,1975,1975,1975,0
20240408,162700,486981884,1975,1975,1975,1975,0
20240408,162600,486981884,1975,1975,1975,1975,0
20240408,162500,486981884,1975,1975,1975,1975,0
20240408,162400,486981884,1975,1975,1975,1975,0
20240408,162300,486981884,1975,1975,1975,1975,0
20240408,162200,486981884,1975,1975,1975,1975,0
20240408,162100,486981884,1975,1975,1975,1975,0
20240408,162000,486981884,1975,1975,1975,1975,0
20240408,161900,486981884,1975,1975,1975,1975,0
20240408,161800,486981884,1975,1975,1975,1975,0
20240408,161700,486981884,1975,1975,1975,1975,4370
20240408,161600,486981884,1975,1975,1975,1975,0
20240408,161500,486981884,1975,1975,1975,1975,0
20240408,161400,486981884,1975,1975,1975,1975,0
20240408,161300,486981884,1975,1975,1975,1975,0
20240408,161200,486981884,1975,1975,1975,1975,0
20240408,161100,486981884,1975,1975,1975,1975,0
20240408,161000,486981884,1975,1975,1975,1975,0
20240408,160900,486981884,1975,1975,1975,1975,0
20240408,160800,486981884,1975,1975,1975,1975,0
20240408,160700,486981884,1975,1975,1975,1975,0
20240408,160600,486981884,1975,1975,1975,1975,0
20240408,160500,486981884,1975,1975,1975,1975,0
20240408,160400,486981884,1975,1975,1975,1975,0
20240408,160300,486981884,1975,1975,1975,1975,0
20240408,160200,486981884,1975,1975,1975,1975,0
20240408,160100,486981884,1975,1975,1975,1975,0
20240408,160000,486981884,1975,1975,1975,1975,0
20240408,155900,486981884,1975,1975,1975,1975,0
20240408,155800,486981884,1975,1975,1975,1975,0
20240408,155700,486981884,1975,1975,1975,1975,0
20240408,155600,486981884,1975,1975,1975,1975,0
20240408,155500,486981884,1975,1975,1975,1975,0
20240408,155400,486981884,1975,1975,1975,1975,0
20240408,155300,486981884,1975,1975,1975,1975,0
20240408,155200,486981884,1975,1975,1975,1975,0
20240408,155100,486981884,1975,1975,1975,1975,0
20240408,155000,486981884,1975,1975,1975,1975,0
20240408,154900,486981884,1975,1975,1975,1975,0
20240408,154800,486981884,1975,1975,1975,1975,0
20240408,154700,486981884,1975,1975,1975,1975,4370
20240408,154600,486981884,1975,1975,1975,1975,0
20240408,154500,486981884,1975,1975,1975,1975,0
20240408,154400,486981884,1975,1975,1975,1975,0
20240408,154300,486981884,1975,1975,1975,1975,0
20240408,154200,486981884,1975,1975,1975,1975,0
20240408,154100,486981884,1975,1975,1975,1975,0
20240408,154000,486981884,1975,1975,1975,1975,0
20240408,153900,486981884,1975,1975,1975,1975,0
20240408,153800,486981884,1975,1975,1975,1975,0
20240408,153700,486981884,1975,1975,1975,1975,0
20240408,153600,486981884,1975,1975,1975,1975,0
20240408,153500,486981884,1975,1975,1975,1975,0
20240408,153400,486981884,1975,1975,1975,1975,0
20240408,153300,486981884,1975,1975,1975,1975,0
20240408,153200,486981884,1975,1975,1975,1975,0
20240408,153100,486981884,1975,1975,1975,1975,0
20240408,153000,486981884,1975,1975,1975,1975,4370
20240408,152900,478351134,1977,1977,1977,1977,0
20240408,152800,478351134,1977,1977,1977,1977,0
20240408,152700,478351134,1977,1977,1977,1977,0
20240408,152600,478351134,1977,1977,1977,1977,0
20240408,152500,478351134,1977,1977,1977,1977,0
20240408,152400,478351134,1977,1977,1977,1977,0
20240408,152300,478351134,1977,1977,1977,1977,0
20240408,152200,478351134,1977,1977,1977,1977,0
20240408,152100,478351134,1977,1977,1977,1977,0
20240408,152000,478351134,1977,1977,1977,1977,0
20240408,151900,478351134,1977,1975,1977,1975,2
20240408,151800,478347182,1977,1975,1977,1974,2513
20240408,151700,473384400,1975,1976,1976,1975,819
20240408,151600,471766805,1976,1976,1976,1976,5
20240408,151500,471756925,1976,1976,1976,1976,0
20240408,151400,471756925,1976,1976,1976,1976,128
20240408,151300,471503997,1977,1977,1977,1977,161
20240408,151200,471185700,1977,1977,1977,1977,49
20240408,151100,471088827,1977,1977,1977,1977,1
20240408,151000,471086850,1974,1974,1974,1974,0
20240408,150900,471086850,1974,1974,1974,1974,0
20240408,150800,471086850,1974,1975,1975,1974,87
20240408,150700,470915058,1975,1977,1977,1975,1537
20240408,150600,467879462,1977,1977,1978,1977,53
20240408,150500,467774680,1977,1976,1977,1975,2580
20240408,150400,462678819,1975,1975,1975,1975,1310
20240408,150300,460091569,1975,1976,1976,1975,271
20240408,150200,459556342,1975,1977,1977,1975,6890
20240408,150100,445944692,1978,1978,1978,1978,0
20240408,150000,445944692,1978,1978,1978,1978,0
20240408,145900,445944692,1978,1978,1978,1978,300
20240408,145800,445351292,1977,1977,1977,1977,0
20240408,145700,445351292,1977,1978,1978,1977,2011
20240408,145600,441373853,1979,1979,1979,1979,2
20240408,145500,441369895,1978,1979,1979,1978,28
20240408,145400,441314507,1978,1978,1978,1978,306
20240408,145300,440709239,1978,1978,1978,1978,1
20240408,145200,440707261,1976,1978,1978,1976,1012
20240408,145100,438707060,1978,1978,1978,1978,1
20240408,145000,438705082,1978,1978,1978,1978,50
20240408,144900,438606182,1978,1978,1978,1978,0
20240408,144800,438606182,1978,1978,1978,1978,139
20240408,144700,438331240,1978,1978,1978,1978,5
20240408,144600,438321350,1979,1979,1979,1979,1
20240408,144500,438319371,1979,1977,1979,1975,1879
20240408,144400,434607700,1979,1979,1979,1979,1
20240408,144300,434605721,1975,1979,1979,1975,12757
20240408,144200,409400747,1979,1979,1979,1979,120
20240408,144100,409163267,1979,1979,1979,1979,0
20240408,144000,409163267,1979,1979,1979,1979,0
20240408,143900,409163267,1979,1982,1982,1979,7013
20240408,143800,395282069,1983,1987,1987,1983,1094
20240408,143700,393112587,1990,1990,1990,1990,0
20240408,143600,393112587,1990,1990,1990,1990,1
20240408,143500,393110597,1990,1990,1990,1990,1
20240408,143400,393108607,1987,1987,1987,1987,0
20240408,143300,393108607,1987,1987,1987,1987,109
20240408,143200,392892024,1990,1990,1990,1990,0
20240408,143100,392892024,1990,1990,1990,1990,45
20240408,143000,392802474,1990,1990,1990,1990,0
20240408,142900,392802474,1990,1990,1990,1990,106
20240408,142800,392591534,1990,1990,1990,1990,1
20240408,142700,392589544,1983,1985,1985,1983,148
20240408,142600,392296047,1990,1983,1990,1983,700
20240408,142500,390907940,1983,1983,1983,1983,0
20240408,142400,390907940,1983,1983,1983,1983,0
20240408,142300,390907940,1983,1983,1983,1983,0
20240408,142200,390907940,1983,1983,1983,1983,0
20240408,142100,390907940,1983,1983,1983,1983,100
20240408,142000,390709640,1983,1981,1983,1981,1353
20240408,141900,388028306,1980,1980,1980,1980,0
20240408,141800,388028306,1980,1980,1980,1980,312
20240408,141700,387410546,1980,1980,1980,1980,35
20240408,141600,387341246,1980,1980,1980,1980,0
20240408,141500,387341246,1980,1980,1980,1980,0
20240408,141400,387341246,1980,1980,1980,1980,0
20240408,141300,387341246,1980,1980,1980,1980,0
20240408,141200,387341246,1980,1980,1980,1980,1
20240408,141100,387339266,1981,1981,1981,1981,0
20240408,141000,387339266,1981,1981,1981,1981,0
20240408,140900,387339266,1981,1981,1981,1981,0
20240408,140800,387339266,1981,1981,1981,1981,1
20240408,140700,387337285,1981,1981,1981,1981,197
20240408,140600,386947028,1981,1981,1981,1981,172
20240408,140500,386606296,1981,1981,1981,1981,71
20240408,140400,386465645,1976,1976,1976,1976,0
20240408,140300,386465645,1976,1976,1976,1976,0
20240408,140200,386465645,1976,1976,1976,1976,0
20240408,140100,386465645,1976,1976,1976,1976,0
20240408,140000,386465645,1976,1977,1977,1976,1000
20240408,135900,384489609,1976,1976,1976,1976,0
20240408,135800,384489609,1976,1976,1976,1976,1000
20240408,135700,382513609,1976,1980,1980,1976,7635
20240408,135600,367409830,1980,1981,1981,1980,468
20240408,135500,366483178,1980,1980,1980,1980,520
20240408,135400,365453578,1979,1979,1979,1979,0
20240408,135300,365453578,1979,1978,1979,1977,14579
20240408,135200,336619498,1979,1979,1979,1979,0
20240408,135100,336619498,1979,1979,1979,1979,1677
20240408,135000,333300715,1980,1980,1980,1980,20
20240408,134900,333261115,1980,1980,1980,1980,0
20240408,134800,333261115,1980,1981,1981,1980,1312
20240408,134700,330663354,1980,1981,1981,1980,50
20240408,134600,330564349,1980,1980,1980,1980,0
20240408,134500,330564349,1980,1980,1980,1980,0
20240408,134400,330564349,1980,1981,1981,1980,2007
20240408,134300,326590378,1982,1982,1982,1982,0
20240408,134200,326590378,1982,1982,1982,1982,8
20240408,134100,326574522,1982,1982,1982,1982,0
20240408,134000,326574522,1982,1982,1982,1982,1
20240408,133900,326572540,1980,1980,1980,1980,0
20240408,133800,326572540,1980,1980,1980,1980,40
20240408,133700,326493340,1980,1982,1982,1980,1005
20240408,133600,324503361,1982,1982,1982,1982,0
20240408,133500,324503361,1982,1982,1982,1982,0
20240408,133400,324503361,1982,1982,1982,1982,0
20240408,133300,324503361,1982,1982,1982,1982,4
20240408,133200,324495433,1982,1981,1982,1981,60
20240408,133100,324376523,1982,1982,1982,1982,0
20240408,133000,324376523,1982,1982,1982,1982,0
20240408,132900,324376523,1982,1982,1982,1982,200
20240408,132800,323980123,1982,1982,1982,1982,0
20240408,132700,323980123,1982,1982,1982,1982,0
20240408,132600,323980123,1982,1982,1982,1982,0
20240408,132500,323980123,1982,1982,1982,1982,0
20240408,132400,323980123,1982,1982,1982,1982,0
20240408,132300,323980123,1982,1982,1982,1982,0
20240408,132200,323980123,1982,1982,1982,1982,3
20240408,132100,323974177,1982,1982,1982,1982,0
20240408,132000,323974177,1982,1982,1982,1982,3
20240408,131900,323968231,1982,1982,1982,1982,1
20240408,131800,323966249,1980,1980,1980,1980,0
20240408,131700,323966249,1980,1980,1980,1980,0
20240408,131600,323966249,1980,1980,1980,1980,0
20240408,131500,323966249,1980,1980,1980,1980,0
20240408,131400,323966249,1980,1980,1980,1980,0
20240408,131300,323966249,1980,1980,1980,1980,500
20240408,131200,322976249,1980,1980,1980,1980,2206
20240408,131100,318608369,1979,1979,1979,1979,800
20240408,131000,317025169,1979,1979,1979,1979,0
20240408,130900,317025169,1979,1979,1979,1979,692
20240408,130800,315655701,1979,1979,1979,1979,641
20240408,130700,314387162,1979,1979,1979,1979,1
20240408,130600,314385183,1979,1979,1979,1979,1
20240408,130500,314383204,1978,1979,1979,1978,90
20240408,130400,314205144,1979,1979,1979,1979,510
20240408,130300,313195854,1979,1979,1979,1979,20
20240408,130200,313156274,1979,1979,1979,1979,101
20240408,130100,312956395,1978,1978,1978,1978,166
20240408,130000,312628047,1979,1979,1979,1979,1
20240408,125900,312626068,1979,1979,1979,1979,0
20240408,125800,312626068,1979,1979,1979,1979,20
20240408,125700,312586488,1979,1978,1979,1978,35
20240408,125600,312517257,1979,1979,1979,1979,502
20240408,125500,311523799,1979,1979,1979,1979,162
20240408,125400,311203201,1979,1979,1979,1979,0
20240408,125300,311203201,1979,1979,1979,1979,0
20240408,125200,311203201,1979,1979,1979,1979,0
20240408,125100,311203201,1979,1979,1979,1979,2132
20240408,125000,306983973,1980,1980,1980,1980,0
20240408,124900,306983973,1980,1980,1980,1980,0
20240408,124800,306983973,1980,1980,1980,1980,0
20240408,124700,306983973,1980,1980,1980,1980,1000
20240408,124600,305003973,1980,1980,1980,1980,0
20240408,124500,305003973,1980,1980,1980,1980,2
20240408,124400,305000013,1979,1979,1979,1979,10
20240408,124300,304980223,1979,1979,1979,1979,158
20240408,124200,304667541,1980,1980,1980,1980,0
20240408,124100,304667541,1980,1980,1980,1980,0
20240408,124000,304667541,1980,1979,1980,1979,2012
20240408,123900,300685782,1980,1981,1981,1979,582
20240408,123800,299533921,1979,1979,1979,1979,0
20240408,123700,299533921,1979,1979,1979,1979,0
20240408,123600,299533921,1979,1979,1979,1979,0
20240408,123500,299533921,1979,1980,1980,1979,717
20240408,123400,298114954,1980,1980,1980,1980,2
20240408,123300,298110994,1980,1980,1980,1980,0
20240408,123200,298110994,1980,1980,1980,1980,5821
20240408,123100,286585414,1981,1981,1981,1981,1326
20240408,123000,283958608,1982,1982,1982,1982,0
20240408,122900,283958608,1982,1982,1982,1982,0
20240408,122800,283958608,1982,1982,1982,1982,0
20240408,122700,283958608,1982,1982,1982,1982,0
20240408,122600,283958608,1982,1982,1982,1982,0
20240408,122500,283958608,1982,1982,1982,1982,10
20240408,122400,283938788,1982,1982,1982,1982,0
20240408,122300,283938788,1982,1982,1982,1982,35
20240408,122200,283869418,1982,1982,1982,1982,0
20240408,122100,283869418,1982,1982,1982,1982,100
20240408,122000,283671218,1982,1982,1982,1982,0
20240408,121900,283671218,1982,1982,1982,1982,0
20240408,121800,283671218,1982,1982,1982,1982,0
20240408,121700,283671218,1982,1982,1982,1982,1
20240408,121600,283669236,1980,1981,1981,1980,3000
20240408,121500,277729137,1982,1982,1982,1982,0
20240408,121400,277729137,1982,1982,1982,1982,34
20240408,121300,277661749,1981,1981,1981,1981,400
20240408,121200,276869349,1981,1981,1981,1981,0
20240408,121100,276869349,1981,1981,1981,1981,1
20240408,121000,276867368,1982,1982,1982,1982,1
20240408,120900,276865386,1981,1981,1981,1981,10
20240408,120800,276845576,1982,1982,1982,1982,0
20240408,120700,276845576,1982,1982,1982,1982,303
20240408,120600,276245030,1982,1982,1982,1982,8
20240408,120500,276229174,1982,1982,1982,1982,10
20240408,120400,276209354,1982,1982,1982,1982,0
20240408,120300,276209354,1982,1982,1982,1982,0
20240408,120200,276209354,1982,1982,1982,1982,65
20240408,120100,276080524,1982,1982,1982,1982,50
20240408,120000,275981424,1980,1980,1980,1980,0
20240408,115900,275981424,1980,1981,1981,1980,100
20240408,115800,275783416,1981,1981,1981,1981,2
20240408,115700,275779454,1982,1982,1982,1982,0
20240408,115600,275779454,1982,1982,1982,1982,1
20240408,115500,275777472,1981,1981,1981,1981,632
20240408,115400,274525480,1982,1982,1982,1982,0
20240408,115300,274525480,1982,1982,1982,1982,0
20240408,115200,274525480,1982,1981,1982,1981,95
20240408,115100,274337284,1981,1981,1981,1981,99
20240408,115000,274141165,1982,1982,1982,1982,0
20240408,114900,274141165,1982,1982,1982,1982,0
20240408,114800,274141165,1982,1982,1982,1981,106
20240408,114700,273931171,1983,1983,1983,1983,2
20240408,114600,273927205,1981,1981,1981,1981,0
20240408,114500,273927205,1981,1981,1981,1981,2442
20240408,114400,269089603,1981,1981,1981,1981,0
20240408,114300,269089603,1981,1983,1983,1981,2002
20240408,114200,265123636,1983,1983,1983,1983,0
20240408,114100,265123636,1983,1983,1983,1983,0
20240408,114000,265123636,1983,1983,1983,1983,0
20240408,113900,265123636,1983,1983,1983,1983,0
20240408,113800,265123636,1983,1983,1983,1983,0
20240408,113700,265123636,1983,1982,1983,1981,300
20240408,113600,264529135,1983,1982,1983,1981,1127
20240408,113500,262296262,1981,1981,1981,1981,0
20240408,113400,262296262,1981,1981,1981,1981,0
20240408,113300,262296262,1981,1981,1981,1981,0
20240408,113200,262296262,1981,1982,1982,1981,1940
20240408,113100,258453120,1983,1983,1983,1983,346
20240408,113000,257767002,1983,1983,1983,1983,0
20240408,112900,257767002,1983,1981,1983,1981,2024
20240408,112800,253757433,1981,1981,1981,1981,0
20240408,112700,253757433,1981,1981,1981,1981,374
20240408,112600,253016539,1980,1980,1980,1980,0
20240408,112500,253016539,1980,1980,1980,1980,0
20240408,112400,253016539,1980,1980,1980,1980,149
20240408,112300,252721519,1981,1981,1981,1981,0
20240408,112200,252721519,1981,1981,1981,1981,0
20240408,112100,252721519,1981,1981,1981,1981,0
20240408,112000,252721519,1981,1981,1981,1981,10
20240408,111900,252701709,1981,1981,1981,1981,8
20240408,111800,252685861,1981,1981,1981,1981,0
20240408,111700,252685861,1981,1981,1981,1981,20
20240408,111600,252646241,1981,1981,1981,1981,0
20240408,111500,252646241,1981,1980,1981,1980,101
20240408,111400,252446260,1980,1980,1980,1980,150
20240408,111300,252149260,1980,1980,1980,1980,271
20240408,111200,251612680,1980,1980,1980,1980,0
20240408,111100,251612680,1980,1980,1980,1980,0
20240408,111000,251612680,1980,1980,1980,1980,548
20240408,110900,250527640,1980,1980,1980,1980,310
20240408,110800,249913840,1981,1981,1981,1981,0
20240408,110700,249913840,1981,1981,1981,1981,30
20240408,110600,249854410,1981,1981,1981,1981,0
20240408,110500,249854410,1981,1981,1981,1981,2
20240408,110400,249850448,1979,1980,1980,1979,300
20240408,110300,249256727,1979,1979,1979,1979,0
20240408,110200,249256727,1979,1980,1980,1979,343
20240408,110100,248577929,1980,1980,1980,1980,6488
20240408,110000,235731689,1980,1981,1981,1980,375
20240408,105900,234989134,1981,1981,1981,1981,11
20240408,105800,234967343,1981,1981,1981,1981,10
20240408,105700,234947533,1981,1981,1981,1981,2
20240408,105600,234943571,1981,1981,1981,1981,1
20240408,105500,234941590,1980,1980,1980,1980,0
20240408,105400,234941590,1980,1980,1980,1980,155
20240408,105300,234634690,1981,1982,1982,1981,224
20240408,105200,234190940,1982,1981,1982,1981,20
20240408,105100,234151318,1981,1981,1981,1981,500
20240408,105000,233160818,1981,1981,1981,1981,460
20240408,104900,232249558,1981,1981,1981,1981,519
20240408,104800,231221419,1981,1981,1981,1981,241
20240408,104700,230743998,1980,1980,1980,1980,0
20240408,104600,230743998,1980,1980,1980,1980,50
20240408,104500,230644998,1982,1982,1982,1982,0
20240408,104400,230644998,1982,1982,1982,1982,310
20240408,104300,230030578,1978,1978,1978,1978,20
20240408,104200,229991018,1982,1980,1982,1978,205
20240408,104100,229585489,1978,1978,1978,1978,0
20240408,104000,229585489,1978,1978,1978,1978,0
20240408,103900,229585489,1978,1981,1981,1978,50
20240408,103800,229486583,1982,1982,1982,1982,4
20240408,103700,229478655,1981,1981,1981,1981,2529
20240408,103600,224468706,1981,1981,1981,1981,2
20240408,103500,224464744,1977,1977,1977,1977,0
20240408,103400,224464744,1977,1980,1980,1977,214
20240408,103300,224041315,1977,1977,1977,1977,0
20240408,103200,224041315,1977,1977,1977,1977,0
20240408,103100,224041315,1977,1979,1979,1977,4043
20240408,103000,216048078,1978,1980,1980,1978,1000
20240408,102900,214069628,1982,1982,1982,1982,83
20240408,102800,213905122,1982,1982,1982,1982,30
20240408,102700,213845662,1982,1979,1982,1979,157
20240408,102600,213534929,1979,1979,1979,1979,562
20240408,102500,212422731,1977,1979,1979,1977,4134
20240408,102400,204244099,1980,1980,1980,1980,31
20240408,102300,204182719,1982,1982,1982,1982,500
20240408,102200,203191719,1978,1980,1980,1978,2000
20240408,102100,199234684,1980,1980,1980,1980,0
20240408,102000,199234684,1980,1982,1982,1980,737
20240408,101900,197775080,1982,1982,1982,1982,10
20240408,101800,197755260,1980,1982,1982,1980,1026
20240408,101700,195722838,1982,1982,1982,1982,30
20240408,101600,195663378,1982,1982,1982,1982,1
20240408,101500,195661396,1982,1982,1982,1982,1
20240408,101400,195659414,1980,1984,1984,1980,7587
20240408,101300,180633891,1987,1987,1987,1985,1073
20240408,101200,178503840,1987,1987,1987,1987,10
20240408,101100,178483970,1987,1990,1990,1985,286
20240408,101000,177916050,1990,1990,1990,1990,0
20240408,100900,177916050,1990,1990,1990,1990,0
20240408,100800,177916050,1990,1990,1990,1990,0
20240408,100700,177916050,1990,1990,1990,1990,13
20240408,100600,177890180,1990,1990,1990,1990,10
20240408,100500,177870280,1985,1987,1987,1985,200
20240408,100400,177473274,1990,1990,1990,1990,5
20240408,100300,177463324,1990,1990,1990,1990,1
20240408,100200,177461334,1990,1990,1990,1990,1
20240408,100100,177459344,1990,1989,1990,1989,2
20240408,100000,177455365,1980,1988,1988,1980,44221
20240408,095900,89843447,1990,1990,1990,1990,13
20240408,095800,89817577,1990,1990,1990,1985,769
20240408,095700,88289527,1990,1990,1990,1990,10
20240408,095600,88269627,1994,1994,1994,1994,500
20240408,095500,87272627,1994,1994,1994,1994,17
20240408,095400,87238729,1994,1994,1994,1994,2
20240408,095300,87234741,1994,1994,1994,1994,100
20240408,095200,87035341,1994,1994,1994,1994,1
20240408,095100,87033347,1995,1995,1995,1995,0
20240408,095000,87033347,1995,1995,1995,1995,0
20240408,094900,87033347,1995,1995,1995,1995,62
20240408,094800,86909657,1995,1995,1995,1986,472
20240408,094700,85971347,1995,1995,1995,1995,2
20240408,094600,85967357,1985,1986,1986,1985,997
20240408,094500,83988306,1996,1985,1996,1985,1941
20240408,094400,80135398,1985,1987,1987,1985,2915
20240408,094300,74349099,1988,1988,1988,1988,1
20240408,094200,74347111,1986,1987,1988,1986,4282
20240408,094100,65842529,1986,1987,1987,1986,80
20240408,094000,65683648,1992,1992,1992,1992,902
20240408,093900,63886864,1986,1990,1990,1986,4013
20240408,093800,55916464,1992,1992,1992,1992,2
20240408,093700,55912480,1986,1992,1992,1986,70
20240408,093600,55773407,1990,1992,1992,1990,68
20240408,093500,55637981,1990,1990,1990,1990,0
20240408,093400,55637981,1990,1991,1991,1990,231
20240408,093300,55178290,1991,1988,1991,1986,5960
20240408,093200,43326480,1996,1996,1996,1996,0
20240408,093100,43326480,1996,1996,1996,1996,20
20240408,093000,43286560,1996,1996,1996,1996,0
20240408,092900,43286560,1996,1996,1996,1996,10
20240408,092800,43266600,1996,1996,1996,1996,10
20240408,092700,43246640,1996,1996,1996,1996,0
20240408,092600,43246640,1996,1996,1996,1996,0
20240408,092500,43246640,1996,1996,1996,1996,304
20240408,092400,42639856,1996,1996,1996,1996,0
20240408,092300,42639856,1996,1986,1996,1986,756
20240408,092200,41133440,1986,1988,1988,1986,2229
20240408,092100,36704645,1987,1987,1987,1987,1
20240408,092000,36702658,1985,1990,1991,1985,606
20240408,091900,35497076,1996,1996,1996,1996,2
20240408,091800,35493084,1996,1996,1996,1996,15
20240408,091700,35463144,1996,1994,1996,1988,2010
20240408,091600,31460220,1994,1996,1996,1994,1471
20240408,091500,28526083,1995,1997,1997,1995,2223
20240408,091400,24088592,1997,1997,1997,1997,908
20240408,091300,22275316,1997,2000,2000,1997,3201
20240408,091200,15879265,2000,2005,2005,2000,109
20240408,091100,15661210,2000,2000,2000,2000,980
20240408,091000,13701210,2005,2005,2005,2005,10
20240408,090900,13681160,2005,2005,2005,2005,500
20240408,090800,12678660,2005,2005,2005,2005,500
20240408,090700,11676160,2005,2000,2005,2000,219
20240408,090600,11238115,1999,2005,2005,1999,1870
20240408,090500,7498580,2005,2010,2010,2005,230
20240408,090400,7037045,2015,2015,2015,2015,0
20240408,090300,7037045,2015,2015,2015,2015,5
20240408,090200,7026970,2015,2015,2015,2015,446
20240408,090100,6128280,2000,2010,2010,2000,1006
20240408,090000,4112615,2015,2015,2015,2015,2041