stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,190900,548522924,1993,1993,1993,1993,8503
20241230,190800,548522924,1993,1993,1993,1993,0
20241230,190700,548522924,1993,1993,1993,1993,0
20241230,190600,548522924,1993,1993,1993,1993,0
20241230,190500,548522924,1993,1993,1993,1993,0
20241230,190400,548522924,1993,1993,1993,1993,0
20241230,190300,548522924,1993,1993,1993,1993,0
20241230,190200,548522924,1993,1993,1993,1993,0
20241230,190100,548522924,1993,1993,1993,1993,0
20241230,190000,548522924,1993,1993,1993,1993,0
20241230,185900,548522924,1993,1993,1993,1993,0
20241230,185800,548522924,1993,1993,1993,1993,0
20241230,185700,548522924,1993,1993,1993,1993,0
20241230,185600,548522924,1993,1993,1993,1993,0
20241230,185500,548522924,1993,1993,1993,1993,0
20241230,185400,548522924,1993,1993,1993,1993,0
20241230,185300,548522924,1993,1993,1993,1993,0
20241230,185200,548522924,1993,1993,1993,1993,0
20241230,185100,548522924,1993,1993,1993,1993,0
20241230,185000,548522924,1993,1993,1993,1993,0
20241230,184900,548522924,1993,1993,1993,1993,0
20241230,184800,548522924,1993,1993,1993,1993,0
20241230,184700,548522924,1993,1993,1993,1993,0
20241230,184600,548522924,1993,1993,1993,1993,0
20241230,184500,548522924,1993,1993,1993,1993,0
20241230,184400,548522924,1993,1993,1993,1993,0
20241230,184300,548522924,1993,1993,1993,1993,0
20241230,184200,548522924,1993,1993,1993,1993,0
20241230,184100,548522924,1993,1993,1993,1993,0
20241230,184000,548522924,1993,1993,1993,1993,0
20241230,183900,548522924,1993,1993,1993,1993,8503
20241230,183800,548522924,1993,1993,1993,1993,0
20241230,183700,548522924,1993,1993,1993,1993,0
20241230,183600,548522924,1993,1993,1993,1993,0
20241230,183500,548522924,1993,1993,1993,1993,0
20241230,183400,548522924,1993,1993,1993,1993,0
20241230,183300,548522924,1993,1993,1993,1993,0
20241230,183200,548522924,1993,1993,1993,1993,0
20241230,183100,548522924,1993,1993,1993,1993,0
20241230,183000,548522924,1993,1993,1993,1993,0
20241230,182900,548522924,1993,1993,1993,1993,0
20241230,182800,548522924,1993,1993,1993,1993,0
20241230,182700,548522924,1993,1993,1993,1993,0
20241230,182600,548522924,1993,1993,1993,1993,0
20241230,182500,548522924,1993,1993,1993,1993,0
20241230,182400,548522924,1993,1993,1993,1993,0
20241230,182300,548522924,1993,1993,1993,1993,0
20241230,182200,548522924,1993,1993,1993,1993,0
20241230,182100,548522924,1993,1993,1993,1993,0
20241230,182000,548522924,1993,1993,1993,1993,0
20241230,181900,548522924,1993,1993,1993,1993,0
20241230,181800,548522924,1993,1993,1993,1993,0
20241230,181700,548522924,1993,1993,1993,1993,0
20241230,181600,548522924,1993,1993,1993,1993,0
20241230,181500,548522924,1993,1993,1993,1993,0
20241230,181400,548522924,1993,1993,1993,1993,0
20241230,181300,548522924,1993,1993,1993,1993,0
20241230,181200,548522924,1993,1993,1993,1993,0
20241230,181100,548522924,1993,1993,1993,1993,0
20241230,181000,548522924,1993,1993,1993,1993,0
20241230,180900,548522924,1993,1993,1993,1993,8503
20241230,180800,548522924,1993,1993,1993,1993,0
20241230,180700,548522924,1993,1993,1993,1993,0
20241230,180600,548522924,1993,1993,1993,1993,0
20241230,180500,548522924,1993,1993,1993,1993,0
20241230,180400,548522924,1993,1993,1993,1993,0
20241230,180300,548522924,1993,1993,1993,1993,0
20241230,180200,548522924,1993,1993,1993,1993,0
20241230,180100,548522924,1993,1993,1993,1993,0
20241230,180000,548522924,1993,1993,1993,1993,0
20241230,175900,548522924,1993,1993,1993,1993,0
20241230,175800,548522924,1993,1993,1993,1993,0
20241230,175700,548522924,1993,1993,1993,1993,0
20241230,175600,548522924,1993,1993,1993,1993,0
20241230,175500,548522924,1993,1993,1993,1993,0
20241230,175400,548522924,1993,1993,1993,1993,0
20241230,175300,548522924,1993,1993,1993,1993,0
20241230,175200,548522924,1993,1993,1993,1993,0
20241230,175100,548522924,1993,1993,1993,1993,0
20241230,175000,548522924,1993,1993,1993,1993,0
20241230,174900,548522924,1993,1993,1993,1993,0
20241230,174800,548522924,1993,1993,1993,1993,0
20241230,174700,548522924,1993,1993,1993,1993,0
20241230,174600,548522924,1993,1993,1993,1993,0
20241230,174500,548522924,1993,1993,1993,1993,0
20241230,174400,548522924,1993,1993,1993,1993,0
20241230,174300,548522924,1993,1993,1993,1993,0
20241230,174200,548522924,1993,1993,1993,1993,0
20241230,174100,548522924,1993,1993,1993,1993,0
20241230,174000,548522924,1993,1993,1993,1993,0
20241230,173900,548522924,1993,1993,1993,1993,8503
20241230,173800,548522924,1993,1993,1993,1993,0
20241230,173700,548522924,1993,1993,1993,1993,0
20241230,173600,548522924,1993,1993,1993,1993,0
20241230,173500,548522924,1993,1993,1993,1993,0
20241230,173400,548522924,1993,1993,1993,1993,0
20241230,173300,548522924,1993,1993,1993,1993,0
20241230,173200,548522924,1993,1993,1993,1993,0
20241230,173100,548522924,1993,1993,1993,1993,0
20241230,173000,548522924,1993,1993,1993,1993,0
20241230,172900,548522924,1993,1993,1993,1993,0
20241230,172800,548522924,1993,1993,1993,1993,0
20241230,172700,548522924,1993,1993,1993,1993,0
20241230,172600,548522924,1993,1993,1993,1993,0
20241230,172500,548522924,1993,1993,1993,1993,0
20241230,172400,548522924,1993,1993,1993,1993,0
20241230,172300,548522924,1993,1993,1993,1993,0
20241230,172200,548522924,1993,1993,1993,1993,0
20241230,172100,548522924,1993,1993,1993,1993,0
20241230,172000,548522924,1993,1993,1993,1993,0
20241230,171900,548522924,1993,1993,1993,1993,0
20241230,171800,548522924,1993,1993,1993,1993,0
20241230,171700,548522924,1993,1993,1993,1993,0
20241230,171600,548522924,1993,1993,1993,1993,0
20241230,171500,548522924,1993,1993,1993,1993,0
20241230,171400,548522924,1993,1993,1993,1993,0
20241230,171300,548522924,1993,1993,1993,1993,0
20241230,171200,548522924,1993,1993,1993,1993,0
20241230,171100,548522924,1993,1993,1993,1993,0
20241230,171000,548522924,1993,1993,1993,1993,0
20241230,170900,548522924,1993,1993,1993,1993,8503
20241230,170800,548522924,1993,1993,1993,1993,0
20241230,170700,548522924,1993,1993,1993,1993,0
20241230,170600,548522924,1993,1993,1993,1993,0
20241230,170500,548522924,1993,1993,1993,1993,0
20241230,170400,548522924,1993,1993,1993,1993,0
20241230,170300,548522924,1993,1993,1993,1993,0
20241230,170200,548522924,1993,1993,1993,1993,0
20241230,170100,548522924,1993,1993,1993,1993,0
20241230,170000,548522924,1993,1993,1993,1993,0
20241230,165900,548522924,1993,1993,1993,1993,0
20241230,165800,548522924,1993,1993,1993,1993,0
20241230,165700,548522924,1993,1993,1993,1993,0
20241230,165600,548522924,1993,1993,1993,1993,0
20241230,165500,548522924,1993,1993,1993,1993,0
20241230,165400,548522924,1993,1993,1993,1993,0
20241230,165300,548522924,1993,1993,1993,1993,0
20241230,165200,548522924,1993,1993,1993,1993,0
20241230,165100,548522924,1993,1993,1993,1993,0
20241230,165000,548522924,1993,1993,1993,1993,0
20241230,164900,548522924,1993,1993,1993,1993,0
20241230,164800,548522924,1993,1993,1993,1993,0
20241230,164700,548522924,1993,1993,1993,1993,0
20241230,164600,548522924,1993,1993,1993,1993,0
20241230,164500,548522924,1993,1993,1993,1993,0
20241230,164400,548522924,1993,1993,1993,1993,0
20241230,164300,548522924,1993,1993,1993,1993,0
20241230,164200,548522924,1993,1993,1993,1993,0
20241230,164100,548522924,1993,1993,1993,1993,0
20241230,164000,548522924,1993,1993,1993,1993,0
20241230,163900,548522924,1993,1993,1993,1993,8503
20241230,163800,548522924,1993,1993,1993,1993,0
20241230,163700,548522924,1993,1993,1993,1993,0
20241230,163600,548522924,1993,1993,1993,1993,0
20241230,163500,548522924,1993,1993,1993,1993,0
20241230,163400,548522924,1993,1993,1993,1993,0
20241230,163300,548522924,1993,1993,1993,1993,0
20241230,163200,548522924,1993,1993,1993,1993,0
20241230,163100,548522924,1993,1993,1993,1993,0
20241230,163000,548522924,1993,1993,1993,1993,0
20241230,162900,548522924,1993,1993,1993,1993,0
20241230,162800,548522924,1993,1993,1993,1993,0
20241230,162700,548522924,1993,1993,1993,1993,0
20241230,162600,548522924,1993,1993,1993,1993,0
20241230,162500,548522924,1993,1993,1993,1993,0
20241230,162400,548522924,1993,1993,1993,1993,0
20241230,162300,548522924,1993,1993,1993,1993,0
20241230,162200,548522924,1993,1993,1993,1993,0
20241230,162100,548522924,1993,1993,1993,1993,0
20241230,162000,548522924,1993,1993,1993,1993,0
20241230,161900,548522924,1993,1993,1993,1993,0
20241230,161800,548522924,1993,1993,1993,1993,0
20241230,161700,548522924,1993,1993,1993,1993,0
20241230,161600,548522924,1993,1993,1993,1993,0
20241230,161500,548522924,1993,1993,1993,1993,0
20241230,161400,548522924,1993,1993,1993,1993,0
20241230,161300,548522924,1993,1993,1993,1993,0
20241230,161200,548522924,1993,1993,1993,1993,0
20241230,161100,548522924,1993,1993,1993,1993,0
20241230,161000,548522924,1993,1993,1993,1993,0
20241230,160900,548522924,1993,1993,1993,1993,8503
20241230,160800,548522924,1993,1993,1993,1993,0
20241230,160700,548522924,1993,1993,1993,1993,0
20241230,160600,548522924,1993,1993,1993,1993,0
20241230,160500,548522924,1993,1993,1993,1993,0
20241230,160400,548522924,1993,1993,1993,1993,0
20241230,160300,548522924,1993,1993,1993,1993,0
20241230,160200,548522924,1993,1993,1993,1993,0
20241230,160100,548522924,1993,1993,1993,1993,0
20241230,160000,548522924,1993,1993,1993,1993,0
20241230,155900,548522924,1993,1993,1993,1993,0
20241230,155800,548522924,1993,1993,1993,1993,0
20241230,155700,548522924,1993,1993,1993,1993,0
20241230,155600,548522924,1993,1993,1993,1993,0
20241230,155500,548522924,1993,1993,1993,1993,0
20241230,155400,548522924,1993,1993,1993,1993,0
20241230,155300,548522924,1993,1993,1993,1993,0
20241230,155200,548522924,1993,1993,1993,1993,0
20241230,155100,548522924,1993,1993,1993,1993,0
20241230,155000,548522924,1993,1993,1993,1993,0
20241230,154900,548522924,1993,1993,1993,1993,0
20241230,154800,548522924,1993,1993,1993,1993,0
20241230,154700,548522924,1993,1993,1993,1993,0
20241230,154600,548522924,1993,1993,1993,1993,0
20241230,154500,548522924,1993,1993,1993,1993,0
20241230,154400,548522924,1993,1993,1993,1993,0
20241230,154300,548522924,1993,1993,1993,1993,0
20241230,154200,548522924,1993,1993,1993,1993,0
20241230,154100,548522924,1993,1993,1993,1993,0
20241230,154000,548522924,1993,1993,1993,1993,0
20241230,153900,548522924,1993,1993,1993,1993,8503
20241230,153800,548522924,1993,1993,1993,1993,0
20241230,153700,548522924,1993,1993,1993,1993,0
20241230,153600,548522924,1993,1993,1993,1993,0
20241230,153500,548522924,1993,1993,1993,1993,0
20241230,153400,548522924,1993,1993,1993,1993,0
20241230,153300,548522924,1993,1993,1993,1993,0
20241230,153200,548522924,1993,1993,1993,1993,0
20241230,153100,548522924,1993,1993,1993,1993,0
20241230,153000,548522924,1993,1993,1993,1993,8503
20241230,152900,531576445,1991,1991,1991,1991,0
20241230,152800,531576445,1991,1991,1991,1991,0
20241230,152700,531576445,1991,1991,1991,1991,0
20241230,152600,531576445,1991,1991,1991,1991,0
20241230,152500,531576445,1991,1991,1991,1991,0
20241230,152400,531576445,1991,1991,1991,1991,0
20241230,152300,531576445,1991,1991,1991,1991,0
20241230,152200,531576445,1991,1991,1991,1991,0
20241230,152100,531576445,1991,1991,1991,1991,0
20241230,152000,531576445,1991,1991,1991,1991,0
20241230,151900,531576445,1991,1990,1992,1990,1286
20241230,151800,529016221,1992,1992,1992,1992,260
20241230,151700,528498301,1992,1992,1992,1992,574
20241230,151600,527354893,1992,1991,1992,1991,1783
20241230,151500,523803457,1991,1991,1991,1991,1610
20241230,151400,520597947,1989,1990,1990,1989,284
20241230,151300,520032987,1987,1988,1988,1987,790
20241230,151200,518463125,1988,1990,1990,1988,97
20241230,151100,518270171,1988,1989,1990,1988,1742
20241230,151000,514806843,1992,1992,1992,1992,0
20241230,150900,514806843,1992,1992,1992,1992,1
20241230,150800,514804851,1992,1990,1992,1990,685
20241230,150700,513441055,1990,1990,1990,1990,1
20241230,150600,513439065,1988,1990,1990,1988,459
20241230,150500,512526393,1990,1988,1990,1988,370
20241230,150400,511790831,1990,1990,1990,1990,201
20241230,150300,511390841,1990,1989,1990,1989,104
20241230,150200,511183981,1990,1991,1991,1990,541
20241230,150100,510107381,1993,1993,1993,1993,0
20241230,150000,510107381,1993,1993,1993,1993,0
20241230,145900,510107381,1993,1993,1993,1993,10
20241230,145800,510087451,1994,1994,1994,1994,0
20241230,145700,510087451,1994,1994,1994,1994,0
20241230,145600,510087451,1994,1994,1994,1994,0
20241230,145500,510087451,1994,1994,1994,1994,0
20241230,145400,510087451,1994,1994,1994,1994,0
20241230,145300,510087451,1994,1994,1994,1994,0
20241230,145200,510087451,1994,1994,1994,1994,0
20241230,145100,510087451,1994,1994,1994,1994,10
20241230,145000,510067511,1995,1995,1995,1995,0
20241230,144900,510067511,1995,1995,1995,1995,0
20241230,144800,510067511,1995,1995,1995,1995,0
20241230,144700,510067511,1995,1992,1995,1992,10
20241230,144600,510047578,1992,1992,1992,1992,0
20241230,144500,510047578,1992,1987,1992,1987,574
20241230,144400,508907035,1987,1987,1987,1987,10
20241230,144300,508887165,1993,1993,1993,1993,196
20241230,144200,508496537,1995,1995,1995,1995,0
20241230,144100,508496537,1995,1994,1995,1994,301
20241230,144000,507896342,1995,1995,1995,1995,0
20241230,143900,507896342,1995,1994,1995,1994,501
20241230,143800,506897347,1994,1994,1994,1994,230
20241230,143700,506438727,1994,1994,1994,1994,200
20241230,143600,506039927,1995,1995,1995,1995,1
20241230,143500,506037932,1994,1994,1994,1994,1
20241230,143400,506035938,1996,1995,1996,1995,101
20241230,143300,505834442,1996,1996,1996,1996,0
20241230,143200,505834442,1996,1994,1996,1994,1603
20241230,143100,502637839,1996,1996,1996,1996,15
20241230,143000,502607899,1996,1996,1996,1996,100
20241230,142900,502408299,1996,1996,1996,1996,0
20241230,142800,502408299,1996,1994,1996,1994,1161
20241230,142700,500092759,1994,1989,1994,1986,1001
20241230,142600,498103655,1989,1989,1989,1989,2
20241230,142500,498099677,1995,1995,1995,1988,1266
20241230,142400,495581432,1989,1989,1989,1989,1000
20241230,142300,493592432,1995,1992,1995,1989,476
20241230,142200,492645540,1995,1995,1995,1995,0
20241230,142100,492645540,1995,1995,1995,1995,1
20241230,142000,492643545,1996,1996,1996,1996,0
20241230,141900,492643545,1996,1996,1996,1996,0
20241230,141800,492643545,1996,1996,1996,1996,0
20241230,141700,492643545,1996,1996,1996,1996,1
20241230,141600,492641549,1996,1996,1996,1996,14
20241230,141500,492613605,1996,1996,1996,1996,79
20241230,141400,492455921,1996,1996,1996,1996,0
20241230,141300,492455921,1996,1996,1996,1996,0
20241230,141200,492455921,1996,1996,1996,1996,5
20241230,141100,492445941,1997,1997,1997,1997,0
20241230,141000,492445941,1997,1997,1997,1997,34
20241230,140900,492378043,1997,1997,1997,1997,50
20241230,140800,492278193,1997,1997,1997,1997,0
20241230,140700,492278193,1997,1997,1997,1997,101
20241230,140600,492076496,1993,1993,1993,1993,510
20241230,140500,491060066,1997,1997,1997,1997,1
20241230,140400,491058069,1996,1996,1996,1996,200
20241230,140300,490658869,1998,1998,1998,1998,0
20241230,140200,490658869,1998,1996,1998,1996,3290
20241230,140100,484087151,1994,1994,1994,1994,0
20241230,140000,484087151,1994,1996,1996,1994,668
20241230,135900,482753949,1995,1991,1995,1991,778
20241230,135800,481202299,1994,1994,1994,1994,0
20241230,135700,481202299,1994,1994,1994,1994,10
20241230,135600,481182359,1990,1990,1990,1990,1620
20241230,135500,477958559,1990,1990,1990,1990,46
20241230,135400,477867019,1990,1994,1994,1990,620
20241230,135300,476632419,1994,1994,1994,1994,0
20241230,135200,476632419,1994,1994,1994,1994,1
20241230,135100,476630425,1991,1992,1992,1991,1196
20241230,135000,474248989,1994,1992,1994,1992,102
20241230,134900,474045801,1992,1991,1992,1991,933
20241230,134800,472187566,1991,1991,1991,1991,0
20241230,134700,472187566,1991,1991,1991,1991,0
20241230,134600,472187566,1991,1991,1991,1991,0
20241230,134500,472187566,1991,1991,1991,1991,20
20241230,134400,472147746,1987,1988,1988,1987,1000
20241230,134300,470160646,1991,1991,1991,1991,0
20241230,134200,470160646,1991,1991,1991,1991,95
20241230,134100,469971501,1991,1991,1991,1991,2
20241230,134000,469967519,1988,1988,1988,1988,301
20241230,133900,469369131,1988,1989,1989,1988,800
20241230,133800,467778546,1991,1991,1991,1991,0
20241230,133700,467778546,1991,1990,1991,1990,504
20241230,133600,466775585,1991,1989,1991,1989,1633
20241230,133500,463527308,1991,1991,1991,1991,0
20241230,133400,463527308,1991,1991,1991,1990,768
20241230,133300,461998723,1991,1991,1991,1991,236
20241230,133200,461528847,1992,1992,1992,1992,0
20241230,133100,461528847,1992,1992,1992,1992,3
20241230,133000,461522871,1992,1992,1992,1992,10
20241230,132900,461502951,1992,1991,1992,1991,210
20241230,132800,461084834,1991,1991,1991,1991,199
20241230,132700,460688625,1992,1991,1992,1991,577
20241230,132600,459539817,1991,1991,1991,1991,0
20241230,132500,459539817,1991,1991,1991,1991,1
20241230,132400,459537826,1990,1990,1990,1990,209
20241230,132300,459121916,1990,1990,1990,1990,0
20241230,132200,459121916,1990,1990,1990,1989,2125
20241230,132100,454895166,1990,1990,1990,1990,29
20241230,132000,454837456,1990,1990,1990,1989,1256
20241230,131900,452338926,1990,1992,1992,1990,85
20241230,131800,452169748,1992,1992,1992,1992,54
20241230,131700,452062180,1994,1994,1994,1993,306
20241230,131600,451452320,1993,1993,1993,1993,30
20241230,131500,451392530,1994,1994,1995,1994,51
20241230,131400,451290835,1994,1994,1995,1994,248
20241230,131300,450796322,1995,1995,1995,1995,0
20241230,131200,450796322,1995,1995,1995,1994,278
20241230,131100,450241966,1995,1995,1995,1995,42
20241230,131000,450158176,1995,1995,1995,1995,17
20241230,130900,450124261,1995,1995,1995,1995,0
20241230,130800,450124261,1995,1995,1995,1995,8
20241230,130700,450108301,1995,1995,1995,1995,0
20241230,130600,450108301,1995,1995,1995,1995,0
20241230,130500,450108301,1995,1995,1995,1995,1
20241230,130400,450106306,1991,1991,1991,1990,1059
20241230,130300,447998464,1995,1995,1995,1995,0
20241230,130200,447998464,1995,1995,1995,1995,23
20241230,130100,447952579,1995,1993,1995,1993,53
20241230,130000,447846944,1996,1996,1996,1996,0
20241230,125900,447846944,1996,1996,1996,1996,0
20241230,125800,447846944,1996,1996,1996,1996,0
20241230,125700,447846944,1996,1992,1996,1992,2475
20241230,125600,442916444,1996,1996,1996,1996,0
20241230,125500,442916444,1996,1996,1996,1996,303
20241230,125400,442311656,1996,1996,1996,1996,297
20241230,125300,441718844,1997,1997,1997,1997,1
20241230,125200,441716847,1992,1992,1992,1992,0
20241230,125100,441716847,1992,1995,1995,1992,129
20241230,125000,441459852,1997,1997,1997,1997,0
20241230,124900,441459852,1997,1997,1997,1997,0
20241230,124800,441459852,1997,1997,1997,1997,0
20241230,124700,441459852,1997,1995,1997,1995,1765
20241230,124600,437938673,1995,1994,1995,1994,928
20241230,124500,436088081,1994,1994,1994,1994,512
20241230,124400,435067153,1994,1994,1994,1994,1
20241230,124300,435065159,1994,1994,1994,1994,0
20241230,124200,435065159,1994,1994,1994,1994,0
20241230,124100,435065159,1994,1994,1994,1994,495
20241230,124000,434078129,1994,1994,1994,1994,0
20241230,123900,434078129,1994,1994,1994,1994,0
20241230,123800,434078129,1994,1994,1994,1994,0
20241230,123700,434078129,1994,1994,1994,1994,10
20241230,123600,434058189,1985,1990,1990,1985,2531
20241230,123500,429027683,1994,1994,1994,1994,0
20241230,123400,429027683,1994,1994,1994,1994,0
20241230,123300,429027683,1994,1994,1994,1994,0
20241230,123200,429027683,1994,1994,1994,1994,29
20241230,123100,428969857,1994,1994,1994,1994,0
20241230,123000,428969857,1994,1994,1994,1994,0
20241230,122900,428969857,1994,1994,1994,1994,0
20241230,122800,428969857,1994,1990,1994,1990,31
20241230,122700,428908163,1995,1995,1995,1995,0
20241230,122600,428908163,1995,1995,1995,1995,0
20241230,122500,428908163,1995,1995,1995,1995,0
20241230,122400,428908163,1995,1995,1995,1995,48
20241230,122300,428812403,1995,1995,1995,1995,11
20241230,122200,428790458,1990,1990,1990,1990,41
20241230,122100,428708868,1990,1990,1990,1990,50
20241230,122000,428609368,1990,1990,1990,1990,163
20241230,121900,428284998,1990,1989,1990,1989,167
20241230,121800,427952780,1989,1989,1989,1989,0
20241230,121700,427952780,1989,1990,1990,1989,1737
20241230,121600,424496838,1990,1989,1995,1989,519
20241230,121500,423464467,1989,1992,1992,1989,1543
20241230,121400,420394119,1995,1995,1995,1995,750
20241230,121300,418897869,1995,1998,1998,1995,251
20241230,121200,418397121,1992,1992,1992,1992,1000
20241230,121100,416405121,1992,1994,1998,1992,443
20241230,121000,415522521,1998,1994,1998,1994,134
20241230,120900,415255313,1998,1998,1998,1998,4
20241230,120800,415247321,1999,1999,1999,1999,100
20241230,120700,415047421,1998,1998,1999,1998,1300
20241230,120600,412449921,1998,1997,1998,1997,2012
20241230,120500,408430956,1997,1993,1997,1992,913
20241230,120400,406611434,1998,1998,1998,1998,0
20241230,120300,406611434,1998,1998,1998,1998,0
20241230,120200,406611434,1998,1998,1998,1998,1
20241230,120100,406609436,1993,1993,1993,1993,10
20241230,120000,406589506,1998,1993,1998,1992,1028
20241230,115900,404540232,1999,1999,1999,1999,0
20241230,115800,404540232,1999,1999,1999,1999,0
20241230,115700,404540232,1999,1999,1999,1999,0
20241230,115600,404540232,1999,1999,1999,1999,0
20241230,115500,404540232,1999,1999,1999,1999,0
20241230,115400,404540232,1999,1999,1999,1999,0
20241230,115300,404540232,1999,1999,1999,1999,0
20241230,115200,404540232,1999,1999,1999,1999,0
20241230,115100,404540232,1999,1993,1999,1992,157
20241230,115000,404227450,1999,1999,1999,1999,1
20241230,114900,404225451,1993,1993,1993,1993,0
20241230,114800,404225451,1993,1999,1999,1993,544
20241230,114700,403141079,1999,1999,1999,1999,0
20241230,114600,403141079,1999,1998,1999,1998,5
20241230,114500,403131087,1998,1997,1998,1997,500
20241230,114400,402132223,1998,1998,1998,1998,3
20241230,114300,402126229,1998,1998,1998,1998,324
20241230,114200,401478877,1999,1999,1999,1999,205
20241230,114100,401069082,1999,1994,1999,1993,702
20241230,114000,399669584,2005,2005,2005,2005,0
20241230,113900,399669584,2005,1997,2005,1996,221
20241230,113800,399228439,2005,2000,2005,1997,16586
20241230,113700,366050703,2000,2000,2000,2000,0
20241230,113600,366050703,2000,2000,2000,2000,0
20241230,113500,366050703,2000,2000,2000,2000,700
20241230,113400,364650703,2000,2000,2000,2000,0
20241230,113300,364650703,2000,1996,2000,1996,3684
20241230,113200,357290183,1996,1994,1996,1994,626
20241230,113100,356041559,1994,1991,1994,1991,1762
20241230,113000,352529863,1992,1991,1992,1991,717
20241230,112900,351102315,1992,1992,1992,1992,0
20241230,112800,351102315,1992,1992,1992,1992,450
20241230,112700,350205915,1993,1993,1993,1993,0
20241230,112600,350205915,1993,1993,1993,1993,0
20241230,112500,350205915,1993,1991,1993,1991,755
20241230,112400,348701708,1993,1993,1993,1993,6
20241230,112300,348689750,1993,1993,1993,1993,1
20241230,112200,348687757,1991,1992,1993,1991,37
20241230,112100,348614077,1992,1992,1992,1992,233
20241230,112000,348149941,1993,1994,1994,1993,9
20241230,111900,348132001,1995,1995,1995,1995,0
20241230,111800,348132001,1995,1995,1995,1995,0
20241230,111700,348132001,1995,1995,1995,1995,0
20241230,111600,348132001,1995,1995,1995,1995,102
20241230,111500,347928511,1990,1990,1990,1990,294
20241230,111400,347343451,1990,1990,1990,1990,0
20241230,111300,347343451,1990,1995,1995,1990,111
20241230,111200,347122506,1995,1995,1995,1995,0
20241230,111100,347122506,1995,1995,1995,1995,1001
20241230,111000,345125511,1994,1994,1994,1994,2000
20241230,110900,341137511,1994,1994,1994,1989,1305
20241230,110800,338540527,1994,1994,1994,1994,0
20241230,110700,338540527,1994,1994,1994,1994,0
20241230,110600,338540527,1994,1994,1994,1994,2
20241230,110500,338536539,1995,1995,1995,1995,0
20241230,110400,338536539,1995,1995,1995,1995,0
20241230,110300,338536539,1995,1995,1995,1995,0
20241230,110200,338536539,1995,1991,1995,1991,346
20241230,110100,337847645,1995,1995,1995,1995,0
20241230,110000,337847645,1995,1992,1995,1990,2960
20241230,105900,331954154,1995,1995,1995,1995,0
20241230,105800,331954154,1995,1995,1995,1995,485
20241230,105700,330986579,1995,1995,1995,1995,0
20241230,105600,330986579,1995,1992,1995,1992,9
20241230,105500,330968627,1995,1995,1995,1995,0
20241230,105400,330968627,1995,1995,1995,1995,300
20241230,105300,330370127,1995,1990,1995,1990,64
20241230,105200,330242762,1995,1995,1995,1995,0
20241230,105100,330242762,1995,1995,1995,1995,0
20241230,105000,330242762,1995,1995,1995,1990,701
20241230,104900,328847707,1990,1996,1996,1990,272
20241230,104800,328306007,1996,1996,1996,1996,140
20241230,104700,328026567,1996,1990,1996,1989,1152
20241230,104600,325734200,1996,1996,1996,1996,0
20241230,104500,325734200,1996,1996,1996,1996,0
20241230,104400,325734200,1996,1995,1996,1991,384
20241230,104300,324968192,1996,1996,1996,1996,1
20241230,104200,324966196,1996,1994,1996,1994,59
20241230,104100,324848548,1996,1996,1996,1994,56
20241230,104000,324736870,1996,1995,1996,1995,165
20241230,103900,324407690,1995,1992,1995,1992,429
20241230,103800,323552990,1994,1994,1994,1992,802
20241230,103700,321954365,1994,1994,1994,1993,622
20241230,103600,320714142,1994,1993,1994,1993,211
20241230,103500,320293598,1993,1991,1993,1991,1008
20241230,103400,318286668,1994,1994,1994,1994,0
20241230,103300,318286668,1994,1992,1994,1991,614
20241230,103200,317063788,1992,1994,1994,1992,79
20241230,103100,316906418,1994,1994,1994,1994,50
20241230,103000,316806718,1991,1991,1991,1991,99
20241230,102900,316609609,1994,1993,1994,1993,2
20241230,102800,316605622,1990,1990,1990,1990,150
20241230,102700,316307122,1994,1991,1994,1991,324
20241230,102600,315662035,1991,1991,1991,1991,0
20241230,102500,315662035,1991,1991,1991,1991,191
20241230,102400,315281754,1991,1986,1991,1986,5021
20241230,102300,305309147,1986,1990,1990,1986,688
20241230,102200,303942559,1991,1992,1994,1990,462
20241230,102100,303022661,1994,1991,1994,1991,389
20241230,102000,302248107,1991,1990,1991,1990,11
20241230,101900,302226216,1990,1989,1990,1989,1624
20241230,101800,298995999,1989,1989,1989,1989,1
20241230,101700,298994010,1986,1986,1986,1986,0
20241230,101600,298994010,1986,1986,1986,1986,0
20241230,101500,298994010,1986,1987,1987,1986,3829
20241230,101400,291387767,1989,1987,1989,1987,981
20241230,101300,289438518,1987,1988,1988,1987,40
20241230,101200,289359018,1989,1986,1989,1986,2
20241230,101100,289355043,1990,1991,1991,1990,44
20241230,101000,289267482,1992,1992,1992,1992,0
20241230,100900,289267482,1992,1992,1992,1992,270
20241230,100800,288729642,1992,1992,1992,1992,0
20241230,100700,288729642,1992,1986,1992,1985,775
20241230,100600,287191128,1993,1987,1993,1986,4401
20241230,100500,278449796,1993,1993,1993,1993,20
20241230,100400,278409936,1994,1986,1994,1986,782
20241230,100300,276856876,1986,1987,1987,1985,1147
20241230,100200,274579722,1985,1995,1995,1985,10435
20241230,100100,253816398,1997,1997,1997,1997,0
20241230,100000,253816398,1997,1994,1998,1992,825
20241230,095900,252172164,1999,1999,1999,1999,0
20241230,095800,252172164,1999,1999,1999,1999,10
20241230,095700,252152174,1994,1994,1994,1993,971
20241230,095600,250216390,1995,1995,1995,1995,414
20241230,095500,249390460,2000,1999,2000,1999,504
20241230,095400,248382963,1992,1997,1997,1992,3182
20241230,095300,242044233,2010,2010,2010,2010,103
20241230,095200,241837203,2010,2005,2010,2005,4302
20241230,095100,233205188,2010,2000,2010,1998,3312
20241230,095000,226556703,1992,2000,2000,1990,8755
20241230,094900,209117131,1992,1994,1994,1992,535
20241230,094800,208050997,1994,1994,1994,1994,72
20241230,094700,207907429,1995,2005,2005,1995,2115
20241230,094600,203687841,2000,2005,2005,2000,323
20241230,094500,203041226,2005,2010,2010,2005,498
20241230,094400,202040251,2010,2000,2010,1994,2319
20241230,094300,197396338,2000,1995,2000,1994,1442
20241230,094200,194514523,2000,2000,2000,1995,1599
20241230,094100,191322802,2005,2005,2005,2005,11
20241230,094000,191300747,1997,2000,2000,1997,604
20241230,093900,190094234,2005,2005,2005,2000,1673
20241230,093800,186742724,2005,2005,2005,2005,75
20241230,093700,186592349,2005,2005,2005,1996,1417
20241230,093600,183755760,2000,1999,2000,1996,2038
20241230,093500,179680330,2000,2000,2000,2000,465
20241230,093400,178750330,2000,1999,2000,1999,1009
20241230,093300,176733338,1999,1999,1999,1999,4
20241230,093200,176725342,1995,2005,2005,1995,3617
20241230,093100,169500529,2000,1997,2005,1996,1388
20241230,093000,166725827,1996,1993,1997,1993,3182
20241230,092900,160378859,1993,1992,1993,1992,365
20241230,092800,159651636,1992,1992,1992,1988,234
20241230,092700,159185592,1991,1985,1991,1985,1017
20241230,092600,157162402,1989,1985,1989,1985,17
20241230,092500,157128595,1985,1985,1985,1985,281
20241230,092400,156570810,1990,1990,1990,1990,0
20241230,092300,156570810,1990,1990,1990,1990,46
20241230,092200,156479270,1990,1985,1990,1985,330
20241230,092100,155824215,1990,1984,1990,1983,38
20241230,092000,155748837,1990,1990,1990,1990,0
20241230,091900,155748837,1990,1990,1991,1985,1974
20241230,091800,151820739,1983,1990,1991,1981,1806
20241230,091700,148227799,1991,1988,1991,1988,1799
20241230,091600,144646358,1988,1986,1988,1984,1013
20241230,091500,142634556,1986,1984,1986,1975,267
20241230,091400,142104901,1984,1985,1985,1984,41
20241230,091300,142023521,1973,1985,1985,1972,418
20241230,091200,141196462,1972,1979,1985,1972,561
20241230,091100,140086299,1979,1971,1979,1971,7390
20241230,091000,125520601,1986,1976,1986,1970,272
20241230,090900,124984545,1977,1977,1977,1977,2016
20241230,090800,120998913,1977,1987,1991,1965,2267
20241230,090700,116503410,1987,1964,1987,1960,6702
20241230,090600,103310404,1951,1970,1970,1951,293
20241230,090500,102734034,1970,1945,1970,1940,10454
20241230,090400,82338740,1958,1958,1958,1940,18795
20241230,090300,45684865,1959,1946,1959,1946,70
20241230,090200,45547865,1959,1946,1959,1941,5815
20241230,090100,34225745,1940,1940,1948,1940,6222
20241230,090000,22127191,1940,1950,1950,1940,11341