stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,190900,3336854888,1968,1968,1968,1968,9143
20250123,190800,3336854888,1968,1968,1968,1968,0
20250123,190700,3336854888,1968,1968,1968,1968,0
20250123,190600,3336854888,1968,1968,1968,1968,0
20250123,190500,3336854888,1968,1968,1968,1968,0
20250123,190400,3336854888,1968,1968,1968,1968,0
20250123,190300,3336854888,1968,1968,1968,1968,0
20250123,190200,3336854888,1968,1968,1968,1968,0
20250123,190100,3336854888,1968,1968,1968,1968,0
20250123,190000,3336854888,1968,1968,1968,1968,0
20250123,185900,3336854888,1968,1968,1968,1968,0
20250123,185800,3336854888,1968,1968,1968,1968,0
20250123,185700,3336854888,1968,1968,1968,1968,0
20250123,185600,3336854888,1968,1968,1968,1968,0
20250123,185500,3336854888,1968,1968,1968,1968,0
20250123,185400,3336854888,1968,1968,1968,1968,0
20250123,185300,3336854888,1968,1968,1968,1968,0
20250123,185200,3336854888,1968,1968,1968,1968,0
20250123,185100,3336854888,1968,1968,1968,1968,0
20250123,185000,3336854888,1968,1968,1968,1968,0
20250123,184900,3336854888,1968,1968,1968,1968,0
20250123,184800,3336854888,1968,1968,1968,1968,0
20250123,184700,3336854888,1968,1968,1968,1968,0
20250123,184600,3336854888,1968,1968,1968,1968,0
20250123,184500,3336854888,1968,1968,1968,1968,0
20250123,184400,3336854888,1968,1968,1968,1968,0
20250123,184300,3336854888,1968,1968,1968,1968,0
20250123,184200,3336854888,1968,1968,1968,1968,0
20250123,184100,3336854888,1968,1968,1968,1968,0
20250123,184000,3336854888,1968,1968,1968,1968,0
20250123,183900,3336854888,1968,1968,1968,1968,9143
20250123,183800,3336854888,1968,1968,1968,1968,0
20250123,183700,3336854888,1968,1968,1968,1968,0
20250123,183600,3336854888,1968,1968,1968,1968,0
20250123,183500,3336854888,1968,1968,1968,1968,0
20250123,183400,3336854888,1968,1968,1968,1968,0
20250123,183300,3336854888,1968,1968,1968,1968,0
20250123,183200,3336854888,1968,1968,1968,1968,0
20250123,183100,3336854888,1968,1968,1968,1968,0
20250123,183000,3336854888,1968,1968,1968,1968,0
20250123,182900,3336854888,1968,1968,1968,1968,0
20250123,182800,3336854888,1968,1968,1968,1968,0
20250123,182700,3336854888,1968,1968,1968,1968,0
20250123,182600,3336854888,1968,1968,1968,1968,0
20250123,182500,3336854888,1968,1968,1968,1968,0
20250123,182400,3336854888,1968,1968,1968,1968,0
20250123,182300,3336854888,1968,1968,1968,1968,0
20250123,182200,3336854888,1968,1968,1968,1968,0
20250123,182100,3336854888,1968,1968,1968,1968,0
20250123,182000,3336854888,1968,1968,1968,1968,0
20250123,181900,3336854888,1968,1968,1968,1968,0
20250123,181800,3336854888,1968,1968,1968,1968,0
20250123,181700,3336854888,1968,1968,1968,1968,0
20250123,181600,3336854888,1968,1968,1968,1968,0
20250123,181500,3336854888,1968,1968,1968,1968,0
20250123,181400,3336854888,1968,1968,1968,1968,0
20250123,181300,3336854888,1968,1968,1968,1968,0
20250123,181200,3336854888,1968,1968,1968,1968,0
20250123,181100,3336854888,1968,1968,1968,1968,0
20250123,181000,3336854888,1968,1968,1968,1968,0
20250123,180900,3336854888,1968,1968,1968,1968,9143
20250123,180800,3336854888,1968,1968,1968,1968,0
20250123,180700,3336854888,1968,1968,1968,1968,0
20250123,180600,3336854888,1968,1968,1968,1968,0
20250123,180500,3336854888,1968,1968,1968,1968,0
20250123,180400,3336854888,1968,1968,1968,1968,0
20250123,180300,3336854888,1968,1968,1968,1968,0
20250123,180200,3336854888,1968,1968,1968,1968,0
20250123,180100,3336854888,1968,1968,1968,1968,0
20250123,180000,3336854888,1968,1968,1968,1968,0
20250123,175900,3336854888,1968,1968,1968,1968,0
20250123,175800,3336854888,1968,1968,1968,1968,0
20250123,175700,3336854888,1968,1968,1968,1968,0
20250123,175600,3336854888,1968,1968,1968,1968,0
20250123,175500,3336854888,1968,1968,1968,1968,0
20250123,175400,3336854888,1968,1968,1968,1968,0
20250123,175300,3336854888,1968,1968,1968,1968,0
20250123,175200,3336854888,1968,1968,1968,1968,0
20250123,175100,3336854888,1968,1968,1968,1968,0
20250123,175000,3336854888,1968,1968,1968,1968,0
20250123,174900,3336854888,1968,1968,1968,1968,0
20250123,174800,3336854888,1968,1968,1968,1968,0
20250123,174700,3336854888,1968,1968,1968,1968,0
20250123,174600,3336854888,1968,1968,1968,1968,0
20250123,174500,3336854888,1968,1968,1968,1968,0
20250123,174400,3336854888,1968,1968,1968,1968,0
20250123,174300,3336854888,1968,1968,1968,1968,0
20250123,174200,3336854888,1968,1968,1968,1968,0
20250123,174100,3336854888,1968,1968,1968,1968,0
20250123,174000,3336854888,1968,1968,1968,1968,0
20250123,173900,3336854888,1968,1968,1968,1968,9143
20250123,173800,3336854888,1968,1968,1968,1968,0
20250123,173700,3336854888,1968,1968,1968,1968,0
20250123,173600,3336854888,1968,1968,1968,1968,0
20250123,173500,3336854888,1968,1968,1968,1968,0
20250123,173400,3336854888,1968,1968,1968,1968,0
20250123,173300,3336854888,1968,1968,1968,1968,0
20250123,173200,3336854888,1968,1968,1968,1968,0
20250123,173100,3336854888,1968,1968,1968,1968,0
20250123,173000,3336854888,1968,1968,1968,1968,0
20250123,172900,3336854888,1968,1968,1968,1968,0
20250123,172800,3336854888,1968,1968,1968,1968,0
20250123,172700,3336854888,1968,1968,1968,1968,0
20250123,172600,3336854888,1968,1968,1968,1968,0
20250123,172500,3336854888,1968,1968,1968,1968,0
20250123,172400,3336854888,1968,1968,1968,1968,0
20250123,172300,3336854888,1968,1968,1968,1968,0
20250123,172200,3336854888,1968,1968,1968,1968,0
20250123,172100,3336854888,1968,1968,1968,1968,0
20250123,172000,3336854888,1968,1968,1968,1968,0
20250123,171900,3336854888,1968,1968,1968,1968,0
20250123,171800,3336854888,1968,1968,1968,1968,0
20250123,171700,3336854888,1968,1968,1968,1968,0
20250123,171600,3336854888,1968,1968,1968,1968,0
20250123,171500,3336854888,1968,1968,1968,1968,0
20250123,171400,3336854888,1968,1968,1968,1968,0
20250123,171300,3336854888,1968,1968,1968,1968,0
20250123,171200,3336854888,1968,1968,1968,1968,0
20250123,171100,3336854888,1968,1968,1968,1968,0
20250123,171000,3336854888,1968,1968,1968,1968,0
20250123,170900,3336854888,1968,1968,1968,1968,9143
20250123,170800,3336854888,1968,1968,1968,1968,0
20250123,170700,3336854888,1968,1968,1968,1968,0
20250123,170600,3336854888,1968,1968,1968,1968,0
20250123,170500,3336854888,1968,1968,1968,1968,0
20250123,170400,3336854888,1968,1968,1968,1968,0
20250123,170300,3336854888,1968,1968,1968,1968,0
20250123,170200,3336854888,1968,1968,1968,1968,0
20250123,170100,3336854888,1968,1968,1968,1968,0
20250123,170000,3336854888,1968,1968,1968,1968,0
20250123,165900,3336854888,1968,1968,1968,1968,0
20250123,165800,3336854888,1968,1968,1968,1968,0
20250123,165700,3336854888,1968,1968,1968,1968,0
20250123,165600,3336854888,1968,1968,1968,1968,0
20250123,165500,3336854888,1968,1968,1968,1968,0
20250123,165400,3336854888,1968,1968,1968,1968,0
20250123,165300,3336854888,1968,1968,1968,1968,0
20250123,165200,3336854888,1968,1968,1968,1968,0
20250123,165100,3336854888,1968,1968,1968,1968,0
20250123,165000,3336854888,1968,1968,1968,1968,0
20250123,164900,3336854888,1968,1968,1968,1968,0
20250123,164800,3336854888,1968,1968,1968,1968,0
20250123,164700,3336854888,1968,1968,1968,1968,0
20250123,164600,3336854888,1968,1968,1968,1968,0
20250123,164500,3336854888,1968,1968,1968,1968,0
20250123,164400,3336854888,1968,1968,1968,1968,0
20250123,164300,3336854888,1968,1968,1968,1968,0
20250123,164200,3336854888,1968,1968,1968,1968,0
20250123,164100,3336854888,1968,1968,1968,1968,0
20250123,164000,3336854888,1968,1968,1968,1968,0
20250123,163900,3336854888,1968,1968,1968,1968,9143
20250123,163800,3336854888,1968,1968,1968,1968,0
20250123,163700,3336854888,1968,1968,1968,1968,0
20250123,163600,3336854888,1968,1968,1968,1968,0
20250123,163500,3336854888,1968,1968,1968,1968,0
20250123,163400,3336854888,1968,1968,1968,1968,0
20250123,163300,3336854888,1968,1968,1968,1968,0
20250123,163200,3336854888,1968,1968,1968,1968,0
20250123,163100,3336854888,1968,1968,1968,1968,0
20250123,163000,3336854888,1968,1968,1968,1968,0
20250123,162900,3336854888,1968,1968,1968,1968,0
20250123,162800,3336854888,1968,1968,1968,1968,0
20250123,162700,3336854888,1968,1968,1968,1968,0
20250123,162600,3336854888,1968,1968,1968,1968,0
20250123,162500,3336854888,1968,1968,1968,1968,0
20250123,162400,3336854888,1968,1968,1968,1968,0
20250123,162300,3336854888,1968,1968,1968,1968,0
20250123,162200,3336854888,1968,1968,1968,1968,0
20250123,162100,3336854888,1968,1968,1968,1968,0
20250123,162000,3336854888,1968,1968,1968,1968,0
20250123,161900,3336854888,1968,1968,1968,1968,0
20250123,161800,3336854888,1968,1968,1968,1968,0
20250123,161700,3336854888,1968,1968,1968,1968,0
20250123,161600,3336854888,1968,1968,1968,1968,0
20250123,161500,3336854888,1968,1968,1968,1968,0
20250123,161400,3336854888,1968,1968,1968,1968,0
20250123,161300,3336854888,1968,1968,1968,1968,0
20250123,161200,3336854888,1968,1968,1968,1968,0
20250123,161100,3336854888,1968,1968,1968,1968,0
20250123,161000,3336854888,1968,1968,1968,1968,0
20250123,160900,3336854888,1968,1968,1968,1968,9143
20250123,160800,3336854888,1968,1968,1968,1968,0
20250123,160700,3336854888,1968,1968,1968,1968,0
20250123,160600,3336854888,1968,1968,1968,1968,0
20250123,160500,3336854888,1968,1968,1968,1968,0
20250123,160400,3336854888,1968,1968,1968,1968,0
20250123,160300,3336854888,1968,1968,1968,1968,0
20250123,160200,3336854888,1968,1968,1968,1968,0
20250123,160100,3336854888,1968,1968,1968,1968,0
20250123,160000,3336854888,1968,1968,1968,1968,0
20250123,155900,3336854888,1968,1968,1968,1968,0
20250123,155800,3336854888,1968,1968,1968,1968,0
20250123,155700,3336854888,1968,1968,1968,1968,0
20250123,155600,3336854888,1968,1968,1968,1968,0
20250123,155500,3336854888,1968,1968,1968,1968,0
20250123,155400,3336854888,1968,1968,1968,1968,0
20250123,155300,3336854888,1968,1968,1968,1968,0
20250123,155200,3336854888,1968,1968,1968,1968,0
20250123,155100,3336854888,1968,1968,1968,1968,0
20250123,155000,3336854888,1968,1968,1968,1968,0
20250123,154900,3336854888,1968,1968,1968,1968,0
20250123,154800,3336854888,1968,1968,1968,1968,0
20250123,154700,3336854888,1968,1968,1968,1968,0
20250123,154600,3336854888,1968,1968,1968,1968,0
20250123,154500,3336854888,1968,1968,1968,1968,0
20250123,154400,3336854888,1968,1968,1968,1968,0
20250123,154300,3336854888,1968,1968,1968,1968,0
20250123,154200,3336854888,1968,1968,1968,1968,0
20250123,154100,3336854888,1968,1968,1968,1968,0
20250123,154000,3336854888,1968,1968,1968,1968,0
20250123,153900,3336854888,1968,1968,1968,1968,9143
20250123,153800,3336854888,1968,1968,1968,1968,0
20250123,153700,3336854888,1968,1968,1968,1968,0
20250123,153600,3336854888,1968,1968,1968,1968,0
20250123,153500,3336854888,1968,1968,1968,1968,0
20250123,153400,3336854888,1968,1968,1968,1968,0
20250123,153300,3336854888,1968,1968,1968,1968,0
20250123,153200,3336854888,1968,1968,1968,1968,0
20250123,153100,3336854888,1968,1968,1968,1968,0
20250123,153000,3336854888,1968,1968,1968,1968,9143
20250123,152900,3318861464,1973,1973,1973,1973,0
20250123,152800,3318861464,1973,1973,1973,1973,0
20250123,152700,3318861464,1973,1973,1973,1973,0
20250123,152600,3318861464,1973,1973,1973,1973,0
20250123,152500,3318861464,1973,1973,1973,1973,0
20250123,152400,3318861464,1973,1973,1973,1973,0
20250123,152300,3318861464,1973,1973,1973,1973,0
20250123,152200,3318861464,1973,1973,1973,1973,0
20250123,152100,3318861464,1973,1973,1973,1973,0
20250123,152000,3318861464,1973,1973,1973,1973,0
20250123,151900,3318861464,1973,1972,1973,1971,660
20250123,151800,3317560014,1972,1972,1972,1972,52
20250123,151700,3317457470,1973,1971,1973,1971,495
20250123,151600,3316481822,1973,1973,1973,1971,390
20250123,151500,3315712668,1973,1974,1974,1971,313
20250123,151400,3315095698,1974,1972,1974,1972,1062
20250123,151300,3313001432,1972,1971,1972,1971,1903
20250123,151200,3309250617,1974,1974,1974,1972,30
20250123,151100,3309191437,1974,1970,1974,1968,13578
20250123,151000,3282462164,1974,1975,1975,1970,5004
20250123,150900,3272592161,1974,1975,1975,1974,514
20250123,150800,3271577524,1976,1973,1976,1969,4546
20250123,150700,3262614592,1973,1976,1976,1973,31
20250123,150600,3262553398,1976,1974,1976,1974,4060
20250123,150500,3254533751,1974,1974,1974,1974,1073
20250123,150400,3252415649,1974,1974,1974,1974,1178
20250123,150300,3250090277,1971,1974,1974,1971,804
20250123,150200,3248503185,1974,1970,1974,1970,1308
20250123,150100,3245922905,1973,1974,1974,1969,4229
20250123,150000,3237593124,1975,1974,1975,1973,595
20250123,145900,3236418591,1974,1974,1974,1974,0
20250123,145800,3236418591,1974,1974,1974,1971,334
20250123,145700,3235760264,1971,1972,1973,1971,1002
20250123,145600,3233785316,1972,1972,1972,1972,1505
20250123,145500,3230817456,1975,1972,1975,1972,12
20250123,145400,3230793788,1975,1974,1975,1974,2
20250123,145300,3230789839,1974,1974,1974,1973,333
20250123,145200,3230132498,1974,1975,1975,1973,102
20250123,145100,3229931149,1972,1972,1972,1972,110
20250123,145000,3229714229,1975,1975,1975,1975,0
20250123,144900,3229714229,1975,1974,1975,1974,102
20250123,144800,3229512877,1975,1975,1975,1975,0
20250123,144700,3229512877,1975,1972,1975,1972,705
20250123,144600,3228122611,1972,1972,1972,1972,255
20250123,144500,3227619751,1972,1975,1975,1972,2575
20250123,144400,3222540681,1973,1976,1976,1973,1259
20250123,144300,3220056668,1974,1974,1974,1974,700
20250123,144200,3218674868,1974,1975,1975,1974,1413
20250123,144100,3215884893,1975,1975,1975,1975,22
20250123,144000,3215841443,1976,1975,1976,1975,501
20250123,143900,3214851967,1976,1976,1976,1976,0
20250123,143800,3214851967,1976,1977,1977,1974,2042
20250123,143700,3210820748,1977,1977,1977,1977,8
20250123,143600,3210804932,1976,1976,1976,1975,165
20250123,143500,3210479053,1976,1974,1976,1974,9
20250123,143400,3210461281,1976,1976,1976,1976,1
20250123,143300,3210459305,1976,1976,1976,1976,0
20250123,143200,3210459305,1976,1975,1976,1974,5518
20250123,143100,3199556388,1975,1974,1975,1974,208
20250123,143000,3199145732,1975,1975,1975,1975,22
20250123,142900,3199102282,1975,1974,1975,1974,16
20250123,142800,3199070684,1975,1974,1976,1973,2713
20250123,142700,3193713052,1974,1974,1974,1974,3
20250123,142600,3193707130,1974,1974,1974,1972,536
20250123,142500,3192650066,1972,1973,1974,1972,378
20250123,142400,3191904436,1974,1974,1974,1974,0
20250123,142300,3191904436,1974,1975,1975,1974,104
20250123,142200,3191699039,1972,1972,1972,1972,101
20250123,142100,3191499867,1972,1972,1972,1972,1
20250123,142000,3191497895,1969,1970,1970,1969,1020
20250123,141900,3189488908,1971,1971,1971,1971,1
20250123,141800,3189486937,1970,1972,1972,1970,2540
20250123,141700,3184483133,1970,1972,1972,1970,5338
20250123,141600,3173966127,1975,1973,1975,1972,5869
20250123,141500,3162377051,1973,1973,1973,1973,1
20250123,141400,3162375078,1973,1973,1973,1973,5
20250123,141300,3162365213,1973,1973,1973,1973,0
20250123,141200,3162365213,1973,1972,1973,1972,2636
20250123,141100,3157167004,1972,1972,1972,1972,1
20250123,141000,3157165032,1971,1970,1971,1970,697
20250123,140900,3155791246,1971,1970,1971,1970,236
20250123,140800,3155326324,1970,1970,1970,1970,73
20250123,140700,3155182514,1970,1970,1971,1970,2027
20250123,140600,3151189323,1970,1971,1971,1970,504
20250123,140500,3150196440,1970,1972,1972,1969,464
20250123,140400,3149282780,1973,1974,1974,1973,437
20250123,140300,3148420167,1974,1969,1974,1969,570
20250123,140200,3147296728,1970,1970,1970,1968,111
20250123,140100,3147078066,1970,1970,1970,1969,3155
20250123,140000,3140865860,1970,1970,1970,1970,11
20250123,135900,3140844190,1969,1969,1969,1969,0
20250123,135800,3140844190,1969,1969,1969,1969,1
20250123,135700,3140842221,1970,1970,1970,1970,1
20250123,135600,3140840251,1970,1970,1970,1970,3
20250123,135500,3140834341,1969,1969,1969,1969,20
20250123,135400,3140794961,1968,1970,1970,1968,1031
20250123,135300,3138765896,1970,1969,1970,1969,29
20250123,135200,3138708767,1968,1969,1971,1968,2206
20250123,135100,3134366029,1971,1971,1972,1969,47512
20250123,135000,3040805468,1971,1972,1972,1971,496
20250123,134900,3039827851,1975,1975,1975,1975,0
20250123,134800,3039827851,1975,1975,1975,1975,0
20250123,134700,3039827851,1975,1975,1975,1975,0
20250123,134600,3039827851,1975,1973,1975,1973,5414
20250123,134500,3029136721,1973,1973,1973,1973,1
20250123,134400,3029134748,1973,1971,1973,1970,5
20250123,134300,3029124891,1973,1971,1973,1970,813
20250123,134200,3027522582,1970,1971,1971,1970,1006
20250123,134100,3025540252,1974,1971,1974,1971,110
20250123,134000,3025323142,1974,1974,1974,1971,206
20250123,133900,3024916795,1972,1974,1974,1971,4
20250123,133800,3024908904,1972,1972,1972,1972,313
20250123,133700,3024291668,1974,1974,1974,1974,1
20250123,133600,3024289694,1973,1971,1973,1971,282
20250123,133500,3023733594,1971,1971,1971,1971,90
20250123,133400,3023556204,1970,1971,1973,1970,2536
20250123,133300,3018558320,1972,1972,1972,1972,9
20250123,133200,3018540572,1974,1973,1974,1973,280
20250123,133100,3017988131,1973,1971,1973,1971,6
20250123,133000,3017976299,1971,1972,1972,1969,26132
20250123,132900,2966490730,1974,1972,1974,1972,392
20250123,132800,2965717517,1972,1972,1972,1972,0
20250123,132700,2965717517,1972,1972,1973,1972,284
20250123,132600,2965157326,1976,1976,1976,1976,5
20250123,132500,2965147446,1976,1976,1976,1976,12
20250123,132400,2965123734,1976,1975,1977,1974,1139
20250123,132300,2962874183,1975,1974,1975,1974,20
20250123,132200,2962834702,1971,1972,1972,1971,18010
20250123,132100,2927319465,1974,1973,1974,1973,202
20250123,132000,2926920718,1974,1974,1974,1974,497
20250123,131900,2925939640,1974,1974,1974,1974,1
20250123,131800,2925937666,1971,1975,1975,1971,281
20250123,131700,2925383808,1972,1975,1976,1972,490
20250123,131600,2924417395,1975,1975,1975,1975,608
20250123,131500,2923216595,1975,1975,1975,1975,0
20250123,131400,2923216595,1975,1974,1975,1974,721
20250123,131300,2921793339,1974,1974,1974,1974,1
20250123,131200,2921791365,1974,1974,1974,1974,2
20250123,131100,2921787417,1974,1974,1974,1974,3
20250123,131000,2921781495,1973,1973,1974,1973,754
20250123,130900,2920293852,1973,1973,1973,1973,91
20250123,130800,2920114309,1972,1972,1972,1972,4
20250123,130700,2920106421,1973,1973,1974,1972,586
20250123,130600,2918950266,1974,1972,1974,1972,280
20250123,130500,2918397827,1972,1972,1973,1972,1328
20250123,130400,2915778098,1973,1974,1974,1973,451
20250123,130300,2914888075,1974,1974,1974,1974,1000
20250123,130200,2912914075,1972,1972,1972,1972,200
20250123,130100,2912519675,1974,1973,1974,1973,493
20250123,130000,2911546985,1973,1973,1973,1973,0
20250123,125900,2911546985,1973,1973,1973,1973,2464
20250123,125800,2906685513,1973,1973,1973,1972,1305
20250123,125700,2904111953,1973,1973,1973,1973,0
20250123,125600,2904111953,1973,1974,1974,1973,322
20250123,125500,2903476635,1974,1975,1975,1973,15
20250123,125400,2903447013,1975,1975,1975,1975,40
20250123,125300,2903368013,1977,1974,1977,1974,40
20250123,125200,2903289018,1975,1975,1975,1973,1312
20250123,125100,2900699130,1974,1974,1974,1974,94
20250123,125000,2900513574,1974,1971,1974,1971,44
20250123,124900,2900426823,1971,1972,1974,1971,19
20250123,124800,2900389345,1974,1973,1975,1973,318
20250123,124700,2899761717,1974,1973,1974,1972,25
20250123,124600,2899712398,1975,1974,1977,1971,80
20250123,124500,2899554583,1974,1972,1974,1972,1030
20250123,124400,2897522983,1972,1969,1972,1969,152
20250123,124300,2897223686,1971,1969,1971,1969,269
20250123,124200,2896694021,1970,1973,1973,1970,17
20250123,124100,2896660524,1972,1969,1973,1969,111
20250123,124000,2896441948,1968,1968,1968,1968,1186
20250123,123900,2894107900,1968,1969,1969,1967,823
20250123,123800,2892487814,1969,1969,1969,1967,871
20250123,123700,2890773599,1969,1969,1969,1969,1
20250123,123600,2890771630,1969,1969,1969,1968,1493
20250123,123500,2887832913,1969,1967,1969,1967,322
20250123,123400,2887199387,1967,1968,1968,1967,7
20250123,123300,2887185616,1970,1969,1970,1964,4009
20250123,123200,2879302582,1970,1966,1970,1966,1879
20250123,123100,2875606072,1970,1969,1970,1964,2651
20250123,123000,2870389930,1968,1970,1971,1964,8270
20250123,122900,2854131977,1971,1971,1973,1969,1876
20250123,122800,2850432992,1970,1967,1973,1965,1565
20250123,122700,2847355318,1967,1967,1967,1965,1790
20250123,122600,2843837323,1967,1968,1968,1965,7971
20250123,122500,2828166816,1969,1968,1969,1967,2005
20250123,122400,2824220776,1968,1980,1981,1965,33547
20250123,122300,2758044775,1984,1978,1984,1976,5479
20250123,122200,2747211602,1979,1979,1979,1979,798
20250123,122100,2745632360,1985,1985,1985,1979,15500
20250123,122000,2714933938,1982,1984,1984,1982,3183
20250123,121900,2708623514,1984,1986,1986,1984,1650
20250123,121800,2705349759,1989,1989,1989,1989,252
20250123,121700,2704848531,1986,1985,1989,1985,703
20250123,121600,2703453071,1990,1990,1990,1990,0
20250123,121500,2703453071,1990,1983,1990,1983,7831
20250123,121400,2687918820,1985,1985,1985,1983,1174
20250123,121300,2685590653,1987,1987,1987,1987,20
20250123,121200,2685550913,1987,1983,1987,1983,3156
20250123,121100,2679292561,1983,1984,1984,1983,1754
20250123,121000,2675813502,1989,1986,1989,1984,1670
20250123,120900,2672499897,1986,1987,1987,1985,2606
20250123,120800,2667325280,1986,1986,1986,1986,800
20250123,120700,2665736480,1987,1986,1987,1986,2144
20250123,120600,2661478325,1987,1997,1997,1987,774
20250123,120500,2659940165,1988,1990,1997,1988,1009
20250123,120400,2657932080,1990,1997,1999,1990,2836
20250123,120300,2652286011,1999,2000,2000,1991,4966
20250123,120200,2642395801,1992,2005,2010,1992,6412
20250123,120100,2629591751,2010,2005,2010,1998,2271
20250123,120000,2625038418,2010,1998,2015,1996,2106
20250123,115900,2620832113,2015,2015,2020,1997,9248
20250123,115800,2602190873,2010,2010,2010,2005,108
20250123,115700,2601973813,2005,2010,2015,2005,4447
20250123,115600,2593017888,2015,2010,2020,2010,20005
20250123,115500,2552654858,2010,1997,2010,1997,810
20250123,115400,2551032516,2020,2005,2025,2005,17119
20250123,115300,2516560846,2005,2010,2015,1993,1192
20250123,115200,2514166123,2015,1994,2020,1994,14640
20250123,115100,2484795765,1993,1990,1993,1990,4111
20250123,115000,2476609393,1990,1989,1990,1989,1600
20250123,114900,2473425398,1990,1989,1990,1989,15
20250123,114800,2473395556,1990,1990,1990,1990,10
20250123,114700,2473375656,1991,1987,1991,1987,183
20250123,114600,2473012026,1987,1987,1987,1987,600
20250123,114500,2471819826,1987,1986,1988,1986,603
20250123,114400,2470621766,1987,1984,1988,1984,3341
20250123,114300,2463989648,1984,1985,1985,1980,1137
20250123,114200,2461733337,1983,1985,1985,1983,44
20250123,114100,2461646083,1985,1980,1985,1980,654
20250123,114000,2460350490,1983,1980,1983,1979,5180
20250123,113900,2450096363,1981,1981,1981,1981,1481
20250123,113800,2447162502,1983,1983,1985,1980,1099
20250123,113700,2444985374,1985,1983,1985,1983,84
20250123,113600,2444818714,1982,1985,1985,1982,780
20250123,113500,2443271701,1985,1981,1985,1980,1738
20250123,113400,2439829917,1985,1981,1985,1980,3133
20250123,113300,2433624716,1984,1982,1984,1982,1205
20250123,113200,2431235999,1981,1982,1982,1981,2875
20250123,113100,2425538485,1983,1987,1987,1982,2399
20250123,113000,2420783406,1987,1988,1988,1987,1080
20250123,112900,2418636381,1988,1980,1988,1980,8341
20250123,112800,2402105470,1980,1981,1981,1979,1537
20250123,112700,2399062495,1981,1988,1988,1981,16
20250123,112600,2399030785,1986,1987,1987,1980,3019
20250123,112500,2393041088,1987,1988,1988,1985,1003
20250123,112400,2391048976,1990,1990,1990,1990,28660
20250123,112300,2334015576,1993,1992,1993,1992,508
20250123,112200,2333003638,1992,1979,1992,1979,10818
20250123,112100,2311476034,1990,1982,1990,1982,2438
20250123,112000,2306643910,1983,1989,1989,1976,6552
20250123,111900,2293680030,1980,1991,1991,1980,5853
20250123,111800,2282089016,1990,1982,1990,1981,2048
20250123,111700,2278031887,1983,1992,1992,1983,14
20250123,111600,2278004116,1984,1986,1992,1984,1471
20250123,111500,2275084582,1992,1991,1992,1985,1051
20250123,111400,2272996630,1992,1990,1992,1978,379
20250123,111300,2272244801,1992,1991,1992,1985,45
20250123,111200,2272155307,1984,1991,1992,1983,71
20250123,111100,2272013979,1992,1986,1992,1981,7501
20250123,111000,2257134471,1987,1987,1987,1984,3274
20250123,110900,2250638841,1983,1983,1983,1983,304
20250123,110800,2250036009,1988,1991,1994,1983,19194
20250123,110700,2211882807,1992,1994,1997,1991,345
20250123,110600,2211194960,1994,1992,1997,1991,7971
20250123,110500,2195311410,1993,1994,1999,1993,3938
20250123,110400,2187454992,1994,1999,1999,1993,2943
20250123,110300,2181580014,1999,2015,2015,1999,23168
20250123,110200,2135031081,2010,2000,2015,2000,23058
20250123,110100,2088765046,2000,1995,2000,1991,5231
20250123,110000,2078317375,1991,1991,2005,1982,8746
20250123,105900,2060896694,1982,1978,1992,1975,6058
20250123,105800,2048902139,1982,1982,1983,1977,9547
20250123,105700,2029999144,1984,1989,1989,1983,330
20250123,105600,2029344094,1989,1992,1992,1987,410
20250123,105500,2028527482,1992,1984,1992,1982,4798
20250123,105400,2019013766,1985,1986,1986,1985,127
20250123,105300,2018761545,1986,1986,1986,1985,1815
20250123,105200,2015158675,1986,1986,1986,1983,2051
20250123,105100,2011091028,1986,1983,1986,1981,7255
20250123,105000,1996709710,1983,1988,1989,1980,13338
20250123,104900,1970279057,1988,1993,1993,1984,1870
20250123,104800,1966566092,1993,1988,1993,1984,4350
20250123,104700,1957927566,1988,1983,1988,1979,6754
20250123,104600,1944538687,1983,1991,1992,1970,43556
20250123,104500,1858301677,1991,1995,2005,1991,4659
20250123,104400,1849013146,2005,1999,2005,1991,22170
20250123,104300,1804768851,1999,2000,2005,1999,1278
20250123,104200,1802210726,2000,2000,2010,1999,17415
20250123,104100,1767383419,2000,2015,2015,2000,24343
20250123,104000,1718633129,2010,2005,2025,2005,34942
20250123,103900,1648476714,2005,2020,2020,2005,69088
20250123,103800,1509414759,2020,2030,2035,2015,54096
20250123,103700,1399821689,2035,2050,2065,2015,120762
20250123,103600,1153416084,2055,2055,2110,2045,225794
20250123,103500,684060874,2060,1996,2090,1996,90413
20250123,103400,498521991,1996,1990,1996,1985,6201
20250123,103300,486182405,1989,1981,1989,1981,3252
20250123,103200,479729517,1981,1980,1981,1980,3119
20250123,103100,473553896,1981,1980,1981,1971,525
20250123,103000,472518690,1979,1977,1979,1977,3000
20250123,102900,466583936,1978,1973,1978,1973,503
20250123,102800,465590307,1973,1973,1973,1971,29
20250123,102700,465533095,1973,1973,1973,1973,1
20250123,102600,465531122,1973,1973,1973,1972,971
20250123,102500,463615349,1976,1976,1976,1976,1
20250123,102400,463613373,1975,1975,1977,1975,245
20250123,102300,463129490,1975,1970,1975,1970,940
20250123,102200,461277648,1977,1977,1977,1977,126
20250123,102100,461028546,1978,1978,1978,1978,0
20250123,102000,461028546,1978,1972,1978,1971,1199
20250123,101900,458661985,1973,1971,1973,1971,78
20250123,101800,458508167,1971,1971,1973,1971,10463
20250123,101700,437885583,1972,1967,1972,1965,1021
20250123,101600,435875854,1967,1967,1967,1967,1
20250123,101500,435873887,1966,1966,1966,1966,0
20250123,101400,435873887,1966,1966,1966,1966,734
20250123,101300,434430843,1966,1966,1966,1965,774
20250123,101200,432909164,1963,1967,1967,1961,3242
20250123,101100,426548299,1966,1966,1966,1966,5
20250123,101000,426538469,1967,1967,1967,1966,10
20250123,100900,426518802,1967,1966,1967,1966,519
20250123,100800,425498051,1967,1967,1967,1962,603
20250123,100700,424314950,1967,1967,1967,1963,2300
20250123,100600,419799940,1963,1965,1965,1963,488
20250123,100500,418841058,1967,1965,1967,1960,13229
20250123,100400,392895146,1967,1969,1969,1964,1079
20250123,100300,390775690,1970,1970,1972,1969,9
20250123,100200,390757959,1968,1966,1972,1965,9004
20250123,100100,373059238,1966,1970,1970,1966,300
20250123,100000,372469302,1972,1972,1972,1972,1
20250123,095900,372467330,1972,1968,1972,1967,768
20250123,095800,370956608,1968,1970,1973,1968,4007
20250123,095700,363070423,1975,1971,1975,1971,301
20250123,095600,362477148,1970,1970,1971,1967,4467
20250123,095500,353684350,1973,1974,1974,1971,4012
20250123,095400,345767827,1977,1978,1978,1974,35
20250123,095300,345698629,1974,1976,1978,1974,788
20250123,095200,344141537,1976,1974,1976,1974,2
20250123,095100,344137587,1969,1969,1969,1969,0
20250123,095000,344137587,1969,1969,1969,1969,89
20250123,094900,343962346,1978,1967,1978,1967,208
20250123,094800,343552761,1967,1965,1967,1965,1728
20250123,094700,340156861,1965,1967,1967,1964,1906
20250123,094600,336412320,1968,1967,1968,1967,165
20250123,094500,336087605,1968,1968,1968,1968,21
20250123,094400,336046277,1969,1965,1969,1964,634
20250123,094300,334800726,1965,1969,1969,1964,227
20250123,094200,334354401,1969,1970,1970,1969,13
20250123,094100,334328802,1969,1969,1969,1969,799
20250123,094000,332755571,1969,1967,1969,1965,3111
20250123,093900,326640626,1969,1969,1969,1968,27
20250123,093800,326587473,1969,1969,1969,1969,51
20250123,093700,326487054,1969,1965,1969,1964,610
20250123,093600,325288397,1969,1969,1969,1965,1845
20250123,093500,321660799,1968,1968,1968,1968,59
20250123,093400,321544687,1968,1967,1968,1967,35
20250123,093300,321475809,1968,1968,1968,1966,130
20250123,093200,321220220,1967,1967,1968,1961,930
20250123,093100,319394244,1968,1968,1968,1960,6358
20250123,093000,306930916,1968,1960,1968,1960,2357
20250123,092900,302307508,1965,1961,1965,1961,1252
20250123,092800,299851658,1961,1962,1962,1959,4806
20250123,092700,290428134,1963,1965,1965,1963,695
20250123,092600,289062485,1964,1968,1968,1959,255
20250123,092500,288561493,1968,1960,1968,1957,4256
20250123,092400,280221073,1960,1968,1968,1957,15033
20250123,092300,250750726,1968,1967,1968,1967,642
20250123,092200,249487905,1967,1967,1967,1967,817
20250123,092100,247880866,1968,1964,1968,1962,4983
20250123,092000,238091579,1965,1970,1970,1964,6903
20250123,091900,224513080,1970,1970,1970,1966,2302
20250123,091800,219985915,1969,1975,1975,1969,15300
20250123,091700,189822286,1979,1982,1982,1974,10395
20250123,091600,169241789,1982,1979,1982,1979,76
20250123,091500,169091361,1979,1980,1980,1978,834
20250123,091400,167441210,1983,1983,1983,1981,20
20250123,091300,167401555,1983,1979,1983,1979,117
20250123,091200,167169552,1979,1977,1979,1977,218
20250123,091100,166738426,1977,1973,1977,1973,1498
20250123,091000,163782348,1970,1976,1977,1970,22399
20250123,090900,119572937,1977,1975,1977,1975,2110
20250123,090800,115404377,1974,1978,1978,1974,18391
20250123,090700,79064614,1978,1981,1984,1978,11321
20250123,090600,56649544,1982,1982,1984,1982,290
20250123,090500,56074752,1985,1985,1985,1985,288
20250123,090400,55503072,1985,1979,1985,1978,2066
20250123,090300,51413592,1985,1980,1985,1977,8396
20250123,090200,34801414,1980,1997,1997,1980,3609
20250123,090100,27644625,1986,1987,1987,1986,2295
20250123,090000,23085615,1999,2005,2005,1985,11575