stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,190900,780938413,1971,1971,1971,1971,15817
20241227,190800,780938413,1971,1971,1971,1971,0
20241227,190700,780938413,1971,1971,1971,1971,0
20241227,190600,780938413,1971,1971,1971,1971,0
20241227,190500,780938413,1971,1971,1971,1971,0
20241227,190400,780938413,1971,1971,1971,1971,0
20241227,190300,780938413,1971,1971,1971,1971,0
20241227,190200,780938413,1971,1971,1971,1971,0
20241227,190100,780938413,1971,1971,1971,1971,0
20241227,190000,780938413,1971,1971,1971,1971,0
20241227,185900,780938413,1971,1971,1971,1971,0
20241227,185800,780938413,1971,1971,1971,1971,0
20241227,185700,780938413,1971,1971,1971,1971,0
20241227,185600,780938413,1971,1971,1971,1971,0
20241227,185500,780938413,1971,1971,1971,1971,0
20241227,185400,780938413,1971,1971,1971,1971,0
20241227,185300,780938413,1971,1971,1971,1971,0
20241227,185200,780938413,1971,1971,1971,1971,0
20241227,185100,780938413,1971,1971,1971,1971,0
20241227,185000,780938413,1971,1971,1971,1971,0
20241227,184900,780938413,1971,1971,1971,1971,0
20241227,184800,780938413,1971,1971,1971,1971,0
20241227,184700,780938413,1971,1971,1971,1971,0
20241227,184600,780938413,1971,1971,1971,1971,0
20241227,184500,780938413,1971,1971,1971,1971,0
20241227,184400,780938413,1971,1971,1971,1971,0
20241227,184300,780938413,1971,1971,1971,1971,0
20241227,184200,780938413,1971,1971,1971,1971,0
20241227,184100,780938413,1971,1971,1971,1971,0
20241227,184000,780938413,1971,1971,1971,1971,0
20241227,183900,780938413,1971,1971,1971,1971,15817
20241227,183800,780938413,1971,1971,1971,1971,0
20241227,183700,780938413,1971,1971,1971,1971,0
20241227,183600,780938413,1971,1971,1971,1971,0
20241227,183500,780938413,1971,1971,1971,1971,0
20241227,183400,780938413,1971,1971,1971,1971,0
20241227,183300,780938413,1971,1971,1971,1971,0
20241227,183200,780938413,1971,1971,1971,1971,0
20241227,183100,780938413,1971,1971,1971,1971,0
20241227,183000,780938413,1971,1971,1971,1971,0
20241227,182900,780938413,1971,1971,1971,1971,0
20241227,182800,780938413,1971,1971,1971,1971,0
20241227,182700,780938413,1971,1971,1971,1971,0
20241227,182600,780938413,1971,1971,1971,1971,0
20241227,182500,780938413,1971,1971,1971,1971,0
20241227,182400,780938413,1971,1971,1971,1971,0
20241227,182300,780938413,1971,1971,1971,1971,0
20241227,182200,780938413,1971,1971,1971,1971,0
20241227,182100,780938413,1971,1971,1971,1971,0
20241227,182000,780938413,1971,1971,1971,1971,0
20241227,181900,780938413,1971,1971,1971,1971,0
20241227,181800,780938413,1971,1971,1971,1971,0
20241227,181700,780938413,1971,1971,1971,1971,0
20241227,181600,780938413,1971,1971,1971,1971,0
20241227,181500,780938413,1971,1971,1971,1971,0
20241227,181400,780938413,1971,1971,1971,1971,0
20241227,181300,780938413,1971,1971,1971,1971,0
20241227,181200,780938413,1971,1971,1971,1971,0
20241227,181100,780938413,1971,1971,1971,1971,0
20241227,181000,780938413,1971,1971,1971,1971,0
20241227,180900,780938413,1971,1971,1971,1971,15817
20241227,180800,780938413,1971,1971,1971,1971,0
20241227,180700,780938413,1971,1971,1971,1971,0
20241227,180600,780938413,1971,1971,1971,1971,0
20241227,180500,780938413,1971,1971,1971,1971,0
20241227,180400,780938413,1971,1971,1971,1971,0
20241227,180300,780938413,1971,1971,1971,1971,0
20241227,180200,780938413,1971,1971,1971,1971,0
20241227,180100,780938413,1971,1971,1971,1971,0
20241227,180000,780938413,1971,1971,1971,1971,0
20241227,175900,780938413,1971,1971,1971,1971,0
20241227,175800,780938413,1971,1971,1971,1971,0
20241227,175700,780938413,1971,1971,1971,1971,0
20241227,175600,780938413,1971,1971,1971,1971,0
20241227,175500,780938413,1971,1971,1971,1971,0
20241227,175400,780938413,1971,1971,1971,1971,0
20241227,175300,780938413,1971,1971,1971,1971,0
20241227,175200,780938413,1971,1971,1971,1971,0
20241227,175100,780938413,1971,1971,1971,1971,0
20241227,175000,780938413,1971,1971,1971,1971,0
20241227,174900,780938413,1971,1971,1971,1971,0
20241227,174800,780938413,1971,1971,1971,1971,0
20241227,174700,780938413,1971,1971,1971,1971,0
20241227,174600,780938413,1971,1971,1971,1971,0
20241227,174500,780938413,1971,1971,1971,1971,0
20241227,174400,780938413,1971,1971,1971,1971,0
20241227,174300,780938413,1971,1971,1971,1971,0
20241227,174200,780938413,1971,1971,1971,1971,0
20241227,174100,780938413,1971,1971,1971,1971,0
20241227,174000,780938413,1971,1971,1971,1971,0
20241227,173900,780938413,1971,1971,1971,1971,15817
20241227,173800,780938413,1971,1971,1971,1971,0
20241227,173700,780938413,1971,1971,1971,1971,0
20241227,173600,780938413,1971,1971,1971,1971,0
20241227,173500,780938413,1971,1971,1971,1971,0
20241227,173400,780938413,1971,1971,1971,1971,0
20241227,173300,780938413,1971,1971,1971,1971,0
20241227,173200,780938413,1971,1971,1971,1971,0
20241227,173100,780938413,1971,1971,1971,1971,0
20241227,173000,780938413,1971,1971,1971,1971,0
20241227,172900,780938413,1971,1971,1971,1971,0
20241227,172800,780938413,1971,1971,1971,1971,0
20241227,172700,780938413,1971,1971,1971,1971,0
20241227,172600,780938413,1971,1971,1971,1971,0
20241227,172500,780938413,1971,1971,1971,1971,0
20241227,172400,780938413,1971,1971,1971,1971,0
20241227,172300,780938413,1971,1971,1971,1971,0
20241227,172200,780938413,1971,1971,1971,1971,0
20241227,172100,780938413,1971,1971,1971,1971,0
20241227,172000,780938413,1971,1971,1971,1971,0
20241227,171900,780938413,1971,1971,1971,1971,0
20241227,171800,780938413,1971,1971,1971,1971,0
20241227,171700,780938413,1971,1971,1971,1971,0
20241227,171600,780938413,1971,1971,1971,1971,0
20241227,171500,780938413,1971,1971,1971,1971,0
20241227,171400,780938413,1971,1971,1971,1971,0
20241227,171300,780938413,1971,1971,1971,1971,0
20241227,171200,780938413,1971,1971,1971,1971,0
20241227,171100,780938413,1971,1971,1971,1971,0
20241227,171000,780938413,1971,1971,1971,1971,0
20241227,170900,780938413,1971,1971,1971,1971,15817
20241227,170800,780938413,1971,1971,1971,1971,0
20241227,170700,780938413,1971,1971,1971,1971,0
20241227,170600,780938413,1971,1971,1971,1971,0
20241227,170500,780938413,1971,1971,1971,1971,0
20241227,170400,780938413,1971,1971,1971,1971,0
20241227,170300,780938413,1971,1971,1971,1971,0
20241227,170200,780938413,1971,1971,1971,1971,0
20241227,170100,780938413,1971,1971,1971,1971,0
20241227,170000,780938413,1971,1971,1971,1971,0
20241227,165900,780938413,1971,1971,1971,1971,0
20241227,165800,780938413,1971,1971,1971,1971,0
20241227,165700,780938413,1971,1971,1971,1971,0
20241227,165600,780938413,1971,1971,1971,1971,0
20241227,165500,780938413,1971,1971,1971,1971,0
20241227,165400,780938413,1971,1971,1971,1971,0
20241227,165300,780938413,1971,1971,1971,1971,0
20241227,165200,780938413,1971,1971,1971,1971,0
20241227,165100,780938413,1971,1971,1971,1971,0
20241227,165000,780938413,1971,1971,1971,1971,0
20241227,164900,780938413,1971,1971,1971,1971,0
20241227,164800,780938413,1971,1971,1971,1971,0
20241227,164700,780938413,1971,1971,1971,1971,0
20241227,164600,780938413,1971,1971,1971,1971,0
20241227,164500,780938413,1971,1971,1971,1971,0
20241227,164400,780938413,1971,1971,1971,1971,0
20241227,164300,780938413,1971,1971,1971,1971,0
20241227,164200,780938413,1971,1971,1971,1971,0
20241227,164100,780938413,1971,1971,1971,1971,0
20241227,164000,780938413,1971,1971,1971,1971,0
20241227,163900,780938413,1971,1971,1971,1971,15817
20241227,163800,780938413,1971,1971,1971,1971,0
20241227,163700,780938413,1971,1971,1971,1971,0
20241227,163600,780938413,1971,1971,1971,1971,0
20241227,163500,780938413,1971,1971,1971,1971,0
20241227,163400,780938413,1971,1971,1971,1971,0
20241227,163300,780938413,1971,1971,1971,1971,0
20241227,163200,780938413,1971,1971,1971,1971,0
20241227,163100,780938413,1971,1971,1971,1971,0
20241227,163000,780938413,1971,1971,1971,1971,0
20241227,162900,780938413,1971,1971,1971,1971,0
20241227,162800,780938413,1971,1971,1971,1971,0
20241227,162700,780938413,1971,1971,1971,1971,0
20241227,162600,780938413,1971,1971,1971,1971,0
20241227,162500,780938413,1971,1971,1971,1971,0
20241227,162400,780938413,1971,1971,1971,1971,0
20241227,162300,780938413,1971,1971,1971,1971,0
20241227,162200,780938413,1971,1971,1971,1971,0
20241227,162100,780938413,1971,1971,1971,1971,0
20241227,162000,780938413,1971,1971,1971,1971,0
20241227,161900,780938413,1971,1971,1971,1971,0
20241227,161800,780938413,1971,1971,1971,1971,0
20241227,161700,780938413,1971,1971,1971,1971,0
20241227,161600,780938413,1971,1971,1971,1971,0
20241227,161500,780938413,1971,1971,1971,1971,0
20241227,161400,780938413,1971,1971,1971,1971,0
20241227,161300,780938413,1971,1971,1971,1971,0
20241227,161200,780938413,1971,1971,1971,1971,0
20241227,161100,780938413,1971,1971,1971,1971,0
20241227,161000,780938413,1971,1971,1971,1971,0
20241227,160900,780938413,1971,1971,1971,1971,15817
20241227,160800,780938413,1971,1971,1971,1971,0
20241227,160700,780938413,1971,1971,1971,1971,0
20241227,160600,780938413,1971,1971,1971,1971,0
20241227,160500,780938413,1971,1971,1971,1971,0
20241227,160400,780938413,1971,1971,1971,1971,0
20241227,160300,780938413,1971,1971,1971,1971,0
20241227,160200,780938413,1971,1971,1971,1971,0
20241227,160100,780938413,1971,1971,1971,1971,0
20241227,160000,780938413,1971,1971,1971,1971,0
20241227,155900,780938413,1971,1971,1971,1971,0
20241227,155800,780938413,1971,1971,1971,1971,0
20241227,155700,780938413,1971,1971,1971,1971,0
20241227,155600,780938413,1971,1971,1971,1971,0
20241227,155500,780938413,1971,1971,1971,1971,0
20241227,155400,780938413,1971,1971,1971,1971,0
20241227,155300,780938413,1971,1971,1971,1971,0
20241227,155200,780938413,1971,1971,1971,1971,0
20241227,155100,780938413,1971,1971,1971,1971,0
20241227,155000,780938413,1971,1971,1971,1971,0
20241227,154900,780938413,1971,1971,1971,1971,0
20241227,154800,780938413,1971,1971,1971,1971,0
20241227,154700,780938413,1971,1971,1971,1971,0
20241227,154600,780938413,1971,1971,1971,1971,0
20241227,154500,780938413,1971,1971,1971,1971,0
20241227,154400,780938413,1971,1971,1971,1971,0
20241227,154300,780938413,1971,1971,1971,1971,0
20241227,154200,780938413,1971,1971,1971,1971,0
20241227,154100,780938413,1971,1971,1971,1971,0
20241227,154000,780938413,1971,1971,1971,1971,0
20241227,153900,780938413,1971,1971,1971,1971,15817
20241227,153800,780938413,1971,1971,1971,1971,0
20241227,153700,780938413,1971,1971,1971,1971,0
20241227,153600,780938413,1971,1971,1971,1971,0
20241227,153500,780938413,1971,1971,1971,1971,0
20241227,153400,780938413,1971,1971,1971,1971,0
20241227,153300,780938413,1971,1971,1971,1971,0
20241227,153200,780938413,1971,1971,1971,1971,0
20241227,153100,780938413,1971,1971,1971,1971,0
20241227,153000,780938413,1971,1971,1971,1971,15817
20241227,152900,749763106,1980,1980,1980,1980,0
20241227,152800,749763106,1980,1980,1980,1980,0
20241227,152700,749763106,1980,1980,1980,1980,0
20241227,152600,749763106,1980,1980,1980,1980,0
20241227,152500,749763106,1980,1980,1980,1980,0
20241227,152400,749763106,1980,1980,1980,1980,0
20241227,152300,749763106,1980,1980,1980,1980,0
20241227,152200,749763106,1980,1980,1980,1980,0
20241227,152100,749763106,1980,1980,1980,1980,0
20241227,152000,749763106,1980,1980,1980,1980,0
20241227,151900,749763106,1980,1983,1984,1979,1853
20241227,151800,746093374,1983,1983,1984,1983,1440
20241227,151700,743237202,1984,1984,1988,1984,968
20241227,151600,741316515,1986,1988,1988,1986,257
20241227,151500,740805799,1988,1987,1991,1987,2387
20241227,151400,736058248,1991,1989,1991,1989,1392
20241227,151300,733288281,1990,1984,1990,1984,407
20241227,151200,732478951,1990,1987,1990,1984,442
20241227,151100,731600900,1984,1986,1987,1984,117
20241227,151000,731368636,1986,1987,1987,1986,11
20241227,150900,731346789,1987,1987,1987,1986,3
20241227,150800,731340829,1986,1985,1987,1984,3121
20241227,150700,725148145,1987,1987,1987,1984,208
20241227,150600,724734854,1986,1986,1987,1986,756
20241227,150500,723233437,1983,1984,1984,1983,103
20241227,150400,723029088,1985,1985,1985,1985,600
20241227,150300,721838088,1985,1984,1985,1984,37
20241227,150200,721764652,1985,1986,1986,1985,63
20241227,150100,721639570,1987,1987,1987,1987,0
20241227,150000,721639570,1987,1986,1987,1986,81
20241227,145900,721478703,1987,1986,1987,1986,21
20241227,145800,721436996,1987,1986,1987,1986,3
20241227,145700,721431036,1987,1989,1989,1986,263
20241227,145600,720907963,1989,1989,1989,1989,1
20241227,145500,720905974,1985,1987,1987,1985,230
20241227,145400,720449178,1988,1988,1988,1988,1200
20241227,145300,718063578,1991,1991,1991,1991,16
20241227,145200,718031722,1991,1988,1991,1988,102
20241227,145100,717828743,1991,1988,1991,1987,925
20241227,145000,715988314,1989,1989,1989,1989,0
20241227,144900,715988314,1989,1988,1989,1988,3
20241227,144800,715982349,1989,1989,1989,1988,76
20241227,144700,715831213,1990,1991,1991,1990,2
20241227,144600,715827232,1989,1989,1991,1989,503
20241227,144500,714826763,1991,1992,1992,1991,89
20241227,144400,714649563,1992,1992,1992,1990,302
20241227,144300,714048579,1993,1993,1993,1993,0
20241227,144200,714048579,1993,1992,1993,1989,5193
20241227,144100,703714518,1990,1990,1990,1990,763
20241227,144000,702196148,1993,1992,1993,1990,420
20241227,143900,701359798,1990,1990,1990,1990,138
20241227,143800,701085178,1993,1993,1993,1993,0
20241227,143700,701085178,1993,1993,1993,1993,1
20241227,143600,701083185,1993,1990,1993,1990,61
20241227,143500,700961792,1993,1990,1993,1990,305
20241227,143400,700354277,1993,1987,1993,1987,253
20241227,143300,699851560,1987,1987,1987,1987,229
20241227,143200,699396537,1993,1993,1993,1993,0
20241227,143100,699396537,1993,1987,1993,1987,490
20241227,143000,698422748,1990,1989,1993,1987,488
20241227,142900,697452381,1993,1993,1993,1993,80
20241227,142800,697292941,1996,1996,1996,1996,0
20241227,142700,697292941,1996,1996,1996,1996,137
20241227,142600,697019489,1996,1995,1996,1995,2
20241227,142500,697015498,1995,1990,1995,1990,52
20241227,142400,696912008,1985,1985,1985,1985,1050
20241227,142300,694827758,1996,1981,1996,1981,2
20241227,142200,694823781,1998,1985,1998,1979,2117
20241227,142100,690612162,1983,1977,1984,1976,5027
20241227,142000,680654779,1979,1979,1979,1979,0
20241227,141900,680654779,1979,1979,1979,1979,41
20241227,141800,680573640,1979,1979,1979,1978,460
20241227,141700,679663310,1979,1977,1979,1977,14
20241227,141600,679635624,1977,1980,1980,1977,1018
20241227,141500,677620110,1980,1980,1980,1980,0
20241227,141400,677620110,1980,1980,1980,1980,0
20241227,141300,677620110,1980,1980,1980,1980,1
20241227,141200,677618130,1976,1976,1976,1976,228
20241227,141100,677167602,1976,1976,1976,1976,985
20241227,141000,675221242,1976,1973,1976,1973,668
20241227,140900,673902702,1973,1973,1973,1973,710
20241227,140800,672501872,1973,1971,1973,1971,101
20241227,140700,672302799,1973,1973,1973,1973,9
20241227,140600,672285042,1973,1973,1973,1973,200
20241227,140500,671890442,1973,1972,1973,1972,467
20241227,140400,670969296,1972,1972,1972,1972,8
20241227,140300,670953520,1970,1971,1971,1970,559
20241227,140200,669852090,1972,1972,1972,1972,1
20241227,140100,669850118,1972,1972,1972,1972,1
20241227,140000,669848146,1972,1972,1972,1972,300
20241227,135900,669256546,1972,1972,1972,1972,1
20241227,135800,669254574,1972,1972,1972,1972,56
20241227,135700,669144142,1972,1972,1972,1972,0
20241227,135600,669144142,1972,1972,1972,1972,1
20241227,135500,669142170,1972,1968,1972,1968,101
20241227,135400,668943398,1968,1971,1971,1968,1563
20241227,135300,665865887,1972,1970,1972,1970,400
20241227,135200,665077287,1972,1972,1972,1972,82
20241227,135100,664915583,1972,1972,1972,1972,0
20241227,135000,664915583,1972,1972,1972,1972,169
20241227,134900,664582315,1972,1972,1972,1972,0
20241227,134800,664582315,1972,1972,1972,1972,0
20241227,134700,664582315,1972,1972,1972,1972,7
20241227,134600,664568511,1969,1972,1972,1969,5493
20241227,134500,653747437,1973,1973,1973,1973,0
20241227,134400,653747437,1973,1973,1973,1973,0
20241227,134300,653747437,1973,1973,1973,1973,2
20241227,134200,653743491,1969,1973,1973,1969,1401
20241227,134100,650984393,1971,1970,1973,1970,529
20241227,134000,649942250,1973,1972,1973,1970,180
20241227,133900,649587450,1972,1972,1972,1972,0
20241227,133800,649587450,1972,1970,1972,1970,23
20241227,133700,649542127,1970,1971,1971,1970,27
20241227,133600,649488927,1972,1972,1972,1972,46
20241227,133500,649398215,1973,1973,1973,1969,26
20241227,133400,649346937,1973,1972,1973,1972,281
20241227,133300,648792675,1973,1973,1973,1973,0
20241227,133200,648792675,1973,1973,1973,1973,0
20241227,133100,648792675,1973,1969,1973,1969,11
20241227,133000,648771012,1973,1973,1973,1973,10
20241227,132900,648751282,1974,1974,1974,1967,145
20241227,132800,648466053,1974,1973,1974,1973,6
20241227,132700,648454214,1974,1974,1974,1974,0
20241227,132600,648454214,1974,1974,1974,1974,50
20241227,132500,648355514,1976,1975,1976,1975,364
20241227,132400,647636510,1975,1975,1975,1975,10
20241227,132300,647616760,1976,1976,1976,1964,2002
20241227,132200,643684428,1964,1977,1977,1963,3088
20241227,132100,637617253,1977,1977,1977,1977,531
20241227,132000,636567466,1977,1977,1977,1977,0
20241227,131900,636567466,1977,1975,1977,1975,1373
20241227,131800,633854876,1975,1970,1975,1970,114
20241227,131700,633630141,1970,1970,1970,1970,3
20241227,131600,633624231,1968,1968,1968,1968,4
20241227,131500,633616359,1968,1965,1968,1963,2387
20241227,131400,628928647,1967,1967,1968,1965,587
20241227,131300,627774815,1968,1968,1969,1968,316
20241227,131200,627152926,1969,1969,1969,1969,0
20241227,131100,627152926,1969,1969,1969,1969,0
20241227,131000,627152926,1969,1964,1969,1964,2061
20241227,130900,623094967,1969,1967,1969,1964,156
20241227,130800,622788224,1969,1969,1969,1969,0
20241227,130700,622788224,1969,1969,1969,1969,0
20241227,130600,622788224,1969,1968,1969,1968,89
20241227,130500,622613046,1969,1969,1969,1969,0
20241227,130400,622613046,1969,1969,1969,1969,0
20241227,130300,622613046,1969,1969,1969,1969,0
20241227,130200,622613046,1969,1967,1969,1967,56
20241227,130100,622502840,1967,1969,1969,1967,216
20241227,130000,622077744,1970,1970,1970,1970,0
20241227,125900,622077744,1970,1970,1970,1970,0
20241227,125800,622077744,1970,1970,1970,1970,1529
20241227,125700,619065614,1970,1970,1970,1970,828
20241227,125600,617434454,1975,1975,1975,1975,0
20241227,125500,617434454,1975,1970,1975,1970,6001
20241227,125400,605612479,1975,1975,1975,1975,0
20241227,125300,605612479,1975,1975,1975,1975,20
20241227,125200,605572979,1975,1975,1975,1975,30
20241227,125100,605513729,1975,1975,1975,1975,8
20241227,125000,605497929,1975,1975,1975,1975,35
20241227,124900,605428804,1975,1975,1975,1975,7
20241227,124800,605414979,1975,1971,1975,1971,5185
20241227,124700,595184649,1971,1970,1971,1970,3
20241227,124600,595178737,1969,1968,1969,1968,2
20241227,124500,595174800,1971,1971,1971,1971,0
20241227,124400,595174800,1971,1971,1971,1969,96
20241227,124300,594985599,1968,1971,1971,1968,236
20241227,124200,594520515,1971,1971,1971,1971,0
20241227,124100,594520515,1971,1971,1971,1971,2
20241227,124000,594516573,1967,1967,1967,1967,0
20241227,123900,594516573,1967,1967,1967,1967,5
20241227,123800,594506738,1972,1972,1972,1972,1
20241227,123700,594504766,1966,1967,1967,1966,107
20241227,123600,594294394,1966,1972,1972,1966,103
20241227,123500,594091878,1967,1970,1970,1967,2500
20241227,123400,589174327,1971,1970,1971,1970,1000
20241227,123300,587203923,1970,1969,1970,1969,243
20241227,123200,586725253,1969,1969,1969,1969,100
20241227,123100,586528353,1970,1970,1970,1970,1
20241227,123000,586526383,1969,1969,1969,1969,1160
20241227,122900,584242343,1968,1968,1968,1968,0
20241227,122800,584242343,1968,1967,1968,1967,624
20241227,122700,583014411,1967,1968,1968,1967,240
20241227,122600,582542291,1968,1966,1968,1966,3597
20241227,122500,575467572,1966,1966,1966,1965,78
20241227,122400,575314274,1966,1965,1966,1965,1131
20241227,122300,573091858,1966,1966,1966,1966,0
20241227,122200,573091858,1966,1966,1966,1966,0
20241227,122100,573091858,1966,1966,1966,1966,0
20241227,122000,573091858,1966,1965,1966,1965,231
20241227,121900,572637942,1965,1963,1965,1963,12
20241227,121800,572614384,1965,1965,1965,1965,10
20241227,121700,572594734,1965,1965,1965,1962,6434
20241227,121600,559953523,1965,1961,1965,1961,22
20241227,121500,559910354,1961,1961,1966,1961,206
20241227,121400,559505388,1967,1967,1967,1967,2
20241227,121300,559501454,1967,1967,1967,1967,2
20241227,121200,559497520,1967,1967,1967,1967,500
20241227,121100,558514020,1967,1962,1967,1959,290
20241227,121000,557945173,1967,1967,1967,1967,0
20241227,120900,557945173,1967,1967,1967,1967,0
20241227,120800,557945173,1967,1967,1967,1967,0
20241227,120700,557945173,1967,1967,1967,1967,1
20241227,120600,557943206,1960,1967,1967,1960,1469
20241227,120500,555063491,1966,1966,1966,1963,56
20241227,120400,554953434,1966,1966,1966,1966,40
20241227,120300,554874794,1966,1967,1967,1966,31
20241227,120200,554813847,1968,1968,1968,1964,42
20241227,120100,554731235,1968,1968,1968,1965,3
20241227,120000,554725334,1965,1970,1970,1964,383
20241227,115900,553973088,1967,1967,1970,1967,207
20241227,115800,553565916,1971,1968,1971,1965,1141
20241227,115700,551319843,1964,1964,1964,1964,0
20241227,115600,551319843,1964,1966,1966,1964,63
20241227,115500,551196042,1969,1967,1969,1967,13
20241227,115400,551170465,1969,1969,1969,1966,13
20241227,115300,551144898,1966,1967,1967,1965,30
20241227,115200,551085918,1969,1966,1969,1966,11
20241227,115100,551064289,1966,1970,1970,1966,117
20241227,115000,550834201,1970,1969,1970,1969,885
20241227,114900,549091635,1969,1969,1969,1969,0
20241227,114800,549091635,1969,1969,1969,1969,507
20241227,114700,548093352,1969,1969,1969,1969,1
20241227,114600,548091383,1968,1967,1968,1967,4201
20241227,114500,539824016,1963,1963,1963,1963,1
20241227,114400,539822053,1968,1968,1968,1965,35
20241227,114300,539753177,1968,1960,1968,1960,251
20241227,114200,539261209,1968,1961,1968,1961,101
20241227,114100,539063141,1969,1969,1969,1969,0
20241227,114000,539063141,1969,1969,1969,1969,1
20241227,113900,539061172,1960,1961,1961,1960,539
20241227,113800,538004632,1969,1970,1970,1961,156
20241227,113700,537698663,1971,1971,1971,1971,100
20241227,113600,537501563,1973,1973,1973,1973,0
20241227,113500,537501563,1973,1973,1973,1973,30
20241227,113400,537442373,1973,1973,1973,1973,1
20241227,113300,537440400,1965,1975,1975,1965,2100
20241227,113200,533311432,1971,1965,1971,1965,4506
20241227,113100,524452106,1965,1965,1965,1965,52
20241227,113000,524349926,1959,1964,1965,1959,1104
20241227,112900,522186567,1959,1959,1959,1958,360
20241227,112800,521481627,1958,1963,1965,1958,1143
20241227,112700,519238318,1963,1958,1963,1957,36086
20241227,112600,448510618,1962,1963,1963,1962,500
20241227,112500,447529518,1963,1960,1963,1960,16
20241227,112400,447498155,1963,1957,1963,1957,3321
20241227,112300,440994981,1960,1961,1961,1959,6327
20241227,112200,428594814,1961,1963,1963,1961,2590
20241227,112100,423513565,1966,1966,1966,1965,1999
20241227,112000,419583547,1970,1970,1970,1970,0
20241227,111900,419583547,1970,1970,1970,1970,0
20241227,111800,419583547,1970,1966,1970,1966,1501
20241227,111700,416632577,1965,1970,1970,1965,29
20241227,111600,416575557,1965,1965,1971,1964,145
20241227,111500,416290649,1971,1971,1971,1971,43
20241227,111400,416205896,1971,1971,1971,1971,34
20241227,111300,416138882,1971,1971,1971,1971,1
20241227,111200,416136911,1971,1969,1971,1969,2888
20241227,111100,410450437,1969,1968,1969,1968,1603
20241227,111000,407295730,1961,1962,1967,1961,7086
20241227,110900,393385580,1966,1967,1967,1961,114
20241227,110800,393162015,1961,1961,1961,1961,1014
20241227,110700,391173561,1961,1961,1968,1961,155
20241227,110600,390869571,1968,1962,1968,1962,502
20241227,110500,389884641,1968,1976,1976,1963,11175
20241227,110400,367884754,1975,1975,1975,1973,658
20241227,110300,366586116,1973,1973,1976,1971,1838
20241227,110200,362959674,1976,1976,1976,1973,5009
20241227,110100,353070874,1976,1977,1979,1976,886
20241227,110000,351319611,1976,1981,1981,1976,7113
20241227,105900,337242653,1983,1984,1984,1983,1682
20241227,105800,333906677,1983,1983,1983,1981,334
20241227,105700,333244423,1984,1984,1984,1984,0
20241227,105600,333244423,1984,1979,1984,1978,31
20241227,105500,333183098,1978,1979,1980,1978,1821
20241227,105400,329581051,1979,1985,1986,1979,13837
20241227,105300,302161946,1985,1986,1986,1985,3113
20241227,105200,295982498,1990,1990,1990,1990,0
20241227,105100,295982498,1990,1989,1990,1987,1409
20241227,105000,293182145,1992,1992,1992,1992,0
20241227,104900,293182145,1992,1992,1992,1992,0
20241227,104800,293182145,1992,1992,1992,1988,5602
20241227,104700,282036931,1993,1993,1993,1993,156
20241227,104600,281726023,1998,1993,1998,1993,15
20241227,104500,281696123,1993,1992,1994,1992,450
20241227,104400,280799503,1993,1994,1998,1993,344
20241227,104300,280113673,1997,1997,1997,1997,510
20241227,104200,279095203,1990,1997,1997,1990,337
20241227,104100,278424566,1989,1989,1989,1989,155
20241227,104000,278116271,1989,1989,1989,1989,50
20241227,103900,278016821,1997,1997,1997,1989,3149
20241227,103800,271753404,1997,1997,1997,1990,977
20241227,103700,269806535,1990,1997,1997,1990,1060
20241227,103600,267696115,1997,1997,1997,1997,30
20241227,103500,267636205,1997,1997,1997,1997,1
20241227,103400,267634208,1995,1997,1997,1995,26
20241227,103300,267582326,1997,1997,1997,1997,213
20241227,103200,267156965,1987,1997,1997,1986,683
20241227,103100,265800023,1993,1998,1998,1993,16
20241227,103000,265768068,1998,1989,1998,1989,439
20241227,102900,264894825,1989,1989,1989,1989,10
20241227,102800,264874935,1989,1989,1989,1989,0
20241227,102700,264874935,1989,1989,1989,1989,5
20241227,102600,264864990,1989,1992,1992,1989,1872
20241227,102500,261139210,1992,2000,2000,1992,343
20241227,102400,260455901,1993,1994,2000,1993,1332
20241227,102300,257800487,1994,1994,1994,1994,3
20241227,102200,257794505,1995,1995,2000,1994,638
20241227,102100,256522076,2000,2000,2000,2000,1
20241227,102000,256520076,1996,1996,1996,1996,1
20241227,101900,256518080,1996,1996,1996,1996,191
20241227,101800,256136844,2000,2000,2000,2000,500
20241227,101700,255136844,2000,2000,2000,2000,0
20241227,101600,255136844,2000,1992,2000,1992,45
20241227,101500,255047196,2000,1996,2000,1993,2187
20241227,101400,250684170,2000,2000,2000,2000,1
20241227,101300,250682170,1997,2000,2000,1997,21
20241227,101200,250640173,2000,2000,2000,2000,0
20241227,101100,250640173,2000,2000,2000,2000,4
20241227,101000,250632173,2000,2000,2000,2000,0
20241227,100900,250632173,2000,2000,2000,2000,7
20241227,100800,250618173,2000,2000,2000,2000,1
20241227,100700,250616173,2000,2000,2000,2000,2
20241227,100600,250612173,2000,2000,2000,1996,78
20241227,100500,250456445,2000,2000,2000,2000,2
20241227,100400,250452445,2005,2005,2005,2005,0
20241227,100300,250452445,2005,2005,2005,2005,0
20241227,100200,250452445,2005,2000,2005,2000,101
20241227,100100,250250190,2000,2000,2000,2000,1
20241227,100000,250248190,2005,2005,2005,2005,0
20241227,095900,250248190,2005,2005,2005,1994,662
20241227,095800,248922652,2005,2005,2005,1995,63
20241227,095700,248796787,2005,1995,2005,1995,3612
20241227,095600,241577524,1992,1992,1995,1992,2305
20241227,095500,236985952,1994,1990,1994,1988,8402
20241227,095400,220255341,1989,1991,1991,1989,309
20241227,095300,219640140,1991,1995,1995,1991,55
20241227,095200,219530617,1991,1992,1995,1991,6
20241227,095100,219518661,1995,1995,1995,1995,9
20241227,095000,219500706,1995,1985,1996,1985,232
20241227,094900,219039985,1990,1990,1990,1986,196
20241227,094800,218650587,1996,1996,1996,1996,0
20241227,094700,218650587,1996,1996,1996,1996,0
20241227,094600,218650587,1996,1990,1996,1981,3639
20241227,094500,211396765,1997,1997,1997,1997,3
20241227,094400,211390774,1997,1997,1997,1997,12
20241227,094300,211366810,1997,1998,1998,1997,4
20241227,094200,211358820,1981,1998,1999,1981,5385
20241227,094100,200675547,1999,1998,1999,1998,18
20241227,094000,200639567,1999,1999,1999,1999,0
20241227,093900,200639567,1999,1999,1999,1999,1
20241227,093800,200637568,1983,1983,1983,1983,5
20241227,093700,200627653,1981,2005,2010,1980,7498
20241227,093600,185738449,2000,2010,2010,1997,351
20241227,093500,185036584,1999,2010,2010,1999,1630
20241227,093400,181773020,2010,2010,2010,2010,573
20241227,093300,180621290,2010,2005,2010,2005,9
20241227,093200,180603220,2010,2000,2010,1994,7698
20241227,093100,165208845,2000,1997,2000,1997,2942
20241227,093000,159326583,1997,1994,1997,1994,12430
20241227,092900,134536945,1993,1992,1993,1992,1828
20241227,092800,130894569,1994,1994,1994,1994,52
20241227,092700,130790881,1994,1994,1994,1994,28
20241227,092600,130735049,1994,1994,1994,1994,21
20241227,092500,130693175,1994,1992,1994,1992,429
20241227,092400,129838339,1992,1994,1994,1992,66
20241227,092300,129706845,1989,1985,1989,1985,1004
20241227,092200,127713896,1985,1987,1989,1985,534
20241227,092100,126653485,1989,1989,1994,1985,5857
20241227,092000,115019396,1989,1995,1995,1987,842
20241227,091900,113341575,1995,1992,1995,1986,6136
20241227,091800,101137618,1993,2000,2000,1993,534
20241227,091700,100073310,2000,1996,2000,1991,2625
20241227,091600,94839645,2000,1995,2000,1994,461
20241227,091500,93920018,2000,1999,2000,1995,6058
20241227,091400,81823772,2000,2000,2005,2000,1087
20241227,091300,79649757,2005,2000,2005,2000,3553
20241227,091200,72541917,2005,2005,2010,2000,675
20241227,091100,71188637,2005,2005,2010,2000,3056
20241227,091000,65061357,2000,2000,2005,2000,2182
20241227,090900,60697302,2005,2000,2005,2000,717
20241227,090800,59263297,2000,1995,2000,1995,376
20241227,090700,58511347,1995,2000,2000,1995,12
20241227,090600,58487402,1993,1995,1995,1993,1984
20241227,090500,54531387,2000,1995,2000,1993,3648
20241227,090400,47253136,2005,2005,2005,2005,10
20241227,090300,47233086,2005,1999,2005,1999,2128
20241227,090200,42977446,2000,1997,2000,1988,5194
20241227,090100,32625799,1989,1999,2000,1988,3524
20241227,090000,25601450,2000,1990,2000,1990,12865