stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,190900,611426498,1960,1960,1960,1960,3678
20240319,190800,611426498,1960,1960,1960,1960,0
20240319,190700,611426498,1960,1960,1960,1960,0
20240319,190600,611426498,1960,1960,1960,1960,0
20240319,190500,611426498,1960,1960,1960,1960,0
20240319,190400,611426498,1960,1960,1960,1960,0
20240319,190300,611426498,1960,1960,1960,1960,0
20240319,190200,611426498,1960,1960,1960,1960,0
20240319,190100,611426498,1960,1960,1960,1960,0
20240319,190000,611426498,1960,1960,1960,1960,0
20240319,185900,611426498,1960,1960,1960,1960,0
20240319,185800,611426498,1960,1960,1960,1960,0
20240319,185700,611426498,1960,1960,1960,1960,0
20240319,185600,611426498,1960,1960,1960,1960,0
20240319,185500,611426498,1960,1960,1960,1960,0
20240319,185400,611426498,1960,1960,1960,1960,0
20240319,185300,611426498,1960,1960,1960,1960,0
20240319,185200,611426498,1960,1960,1960,1960,0
20240319,185100,611426498,1960,1960,1960,1960,0
20240319,185000,611426498,1960,1960,1960,1960,0
20240319,184900,611426498,1960,1960,1960,1960,0
20240319,184800,611426498,1960,1960,1960,1960,0
20240319,184700,611426498,1960,1960,1960,1960,0
20240319,184600,611426498,1960,1960,1960,1960,0
20240319,184500,611426498,1960,1960,1960,1960,0
20240319,184400,611426498,1960,1960,1960,1960,0
20240319,184300,611426498,1960,1960,1960,1960,0
20240319,184200,611426498,1960,1960,1960,1960,0
20240319,184100,611426498,1960,1960,1960,1960,0
20240319,184000,611426498,1960,1960,1960,1960,0
20240319,183900,611426498,1960,1960,1960,1960,3678
20240319,183800,611426498,1960,1960,1960,1960,0
20240319,183700,611426498,1960,1960,1960,1960,0
20240319,183600,611426498,1960,1960,1960,1960,0
20240319,183500,611426498,1960,1960,1960,1960,0
20240319,183400,611426498,1960,1960,1960,1960,0
20240319,183300,611426498,1960,1960,1960,1960,0
20240319,183200,611426498,1960,1960,1960,1960,0
20240319,183100,611426498,1960,1960,1960,1960,0
20240319,183000,611426498,1960,1960,1960,1960,0
20240319,182900,611426498,1960,1960,1960,1960,0
20240319,182800,611426498,1960,1960,1960,1960,0
20240319,182700,611426498,1960,1960,1960,1960,0
20240319,182600,611426498,1960,1960,1960,1960,0
20240319,182500,611426498,1960,1960,1960,1960,0
20240319,182400,611426498,1960,1960,1960,1960,0
20240319,182300,611426498,1960,1960,1960,1960,0
20240319,182200,611426498,1960,1960,1960,1960,0
20240319,182100,611426498,1960,1960,1960,1960,0
20240319,182000,611426498,1960,1960,1960,1960,0
20240319,181900,611426498,1960,1960,1960,1960,0
20240319,181800,611426498,1960,1960,1960,1960,0
20240319,181700,611426498,1960,1960,1960,1960,0
20240319,181600,611426498,1960,1960,1960,1960,0
20240319,181500,611426498,1960,1960,1960,1960,0
20240319,181400,611426498,1960,1960,1960,1960,0
20240319,181300,611426498,1960,1960,1960,1960,0
20240319,181200,611426498,1960,1960,1960,1960,0
20240319,181100,611426498,1960,1960,1960,1960,0
20240319,181000,611426498,1960,1960,1960,1960,0
20240319,180900,611426498,1960,1960,1960,1960,3678
20240319,180800,611426498,1960,1960,1960,1960,0
20240319,180700,611426498,1960,1960,1960,1960,0
20240319,180600,611426498,1960,1960,1960,1960,0
20240319,180500,611426498,1960,1960,1960,1960,0
20240319,180400,611426498,1960,1960,1960,1960,0
20240319,180300,611426498,1960,1960,1960,1960,0
20240319,180200,611426498,1960,1960,1960,1960,0
20240319,180100,611426498,1960,1960,1960,1960,0
20240319,180000,611426498,1960,1960,1960,1960,0
20240319,175900,611426498,1960,1960,1960,1960,0
20240319,175800,611426498,1960,1960,1960,1960,0
20240319,175700,611426498,1960,1960,1960,1960,0
20240319,175600,611426498,1960,1960,1960,1960,0
20240319,175500,611426498,1960,1960,1960,1960,0
20240319,175400,611426498,1960,1960,1960,1960,0
20240319,175300,611426498,1960,1960,1960,1960,0
20240319,175200,611426498,1960,1960,1960,1960,0
20240319,175100,611426498,1960,1960,1960,1960,0
20240319,175000,611426498,1960,1960,1960,1960,0
20240319,174900,611426498,1960,1960,1960,1960,0
20240319,174800,611426498,1960,1960,1960,1960,0
20240319,174700,611426498,1960,1960,1960,1960,0
20240319,174600,611426498,1960,1960,1960,1960,0
20240319,174500,611426498,1960,1960,1960,1960,0
20240319,174400,611426498,1960,1960,1960,1960,0
20240319,174300,611426498,1960,1960,1960,1960,0
20240319,174200,611426498,1960,1960,1960,1960,0
20240319,174100,611426498,1960,1960,1960,1960,0
20240319,174000,611426498,1960,1960,1960,1960,0
20240319,173900,611426498,1960,1960,1960,1960,3678
20240319,173800,611426498,1960,1960,1960,1960,0
20240319,173700,611426498,1960,1960,1960,1960,0
20240319,173600,611426498,1960,1960,1960,1960,0
20240319,173500,611426498,1960,1960,1960,1960,0
20240319,173400,611426498,1960,1960,1960,1960,0
20240319,173300,611426498,1960,1960,1960,1960,0
20240319,173200,611426498,1960,1960,1960,1960,0
20240319,173100,611426498,1960,1960,1960,1960,0
20240319,173000,611426498,1960,1960,1960,1960,0
20240319,172900,611426498,1960,1960,1960,1960,0
20240319,172800,611426498,1960,1960,1960,1960,0
20240319,172700,611426498,1960,1960,1960,1960,0
20240319,172600,611426498,1960,1960,1960,1960,0
20240319,172500,611426498,1960,1960,1960,1960,0
20240319,172400,611426498,1960,1960,1960,1960,0
20240319,172300,611426498,1960,1960,1960,1960,0
20240319,172200,611426498,1960,1960,1960,1960,0
20240319,172100,611426498,1960,1960,1960,1960,0
20240319,172000,611426498,1960,1960,1960,1960,0
20240319,171900,611426498,1960,1960,1960,1960,0
20240319,171800,611426498,1960,1960,1960,1960,0
20240319,171700,611426498,1960,1960,1960,1960,0
20240319,171600,611426498,1960,1960,1960,1960,0
20240319,171500,611426498,1960,1960,1960,1960,0
20240319,171400,611426498,1960,1960,1960,1960,0
20240319,171300,611426498,1960,1960,1960,1960,0
20240319,171200,611426498,1960,1960,1960,1960,0
20240319,171100,611426498,1960,1960,1960,1960,0
20240319,171000,611426498,1960,1960,1960,1960,0
20240319,170900,611426498,1960,1960,1960,1960,3678
20240319,170800,611426498,1960,1960,1960,1960,0
20240319,170700,611426498,1960,1960,1960,1960,0
20240319,170600,611426498,1960,1960,1960,1960,0
20240319,170500,611426498,1960,1960,1960,1960,0
20240319,170400,611426498,1960,1960,1960,1960,0
20240319,170300,611426498,1960,1960,1960,1960,0
20240319,170200,611426498,1960,1960,1960,1960,0
20240319,170100,611426498,1960,1960,1960,1960,0
20240319,170000,611426498,1960,1960,1960,1960,0
20240319,165900,611426498,1960,1960,1960,1960,0
20240319,165800,611426498,1960,1960,1960,1960,0
20240319,165700,611426498,1960,1960,1960,1960,0
20240319,165600,611426498,1960,1960,1960,1960,0
20240319,165500,611426498,1960,1960,1960,1960,0
20240319,165400,611426498,1960,1960,1960,1960,0
20240319,165300,611426498,1960,1960,1960,1960,0
20240319,165200,611426498,1960,1960,1960,1960,0
20240319,165100,611426498,1960,1960,1960,1960,0
20240319,165000,611426498,1960,1960,1960,1960,0
20240319,164900,611426498,1960,1960,1960,1960,0
20240319,164800,611426498,1960,1960,1960,1960,0
20240319,164700,611426498,1960,1960,1960,1960,0
20240319,164600,611426498,1960,1960,1960,1960,0
20240319,164500,611426498,1960,1960,1960,1960,0
20240319,164400,611426498,1960,1960,1960,1960,0
20240319,164300,611426498,1960,1960,1960,1960,0
20240319,164200,611426498,1960,1960,1960,1960,0
20240319,164100,611426498,1960,1960,1960,1960,0
20240319,164000,611426498,1960,1960,1960,1960,0
20240319,163900,611426498,1960,1960,1960,1960,3678
20240319,163800,611426498,1960,1960,1960,1960,0
20240319,163700,611426498,1960,1960,1960,1960,0
20240319,163600,611426498,1960,1960,1960,1960,0
20240319,163500,611426498,1960,1960,1960,1960,0
20240319,163400,611426498,1960,1960,1960,1960,0
20240319,163300,611426498,1960,1960,1960,1960,0
20240319,163200,611426498,1960,1960,1960,1960,0
20240319,163100,611426498,1960,1960,1960,1960,0
20240319,163000,611426498,1960,1960,1960,1960,0
20240319,162900,611426498,1960,1960,1960,1960,0
20240319,162800,611426498,1960,1960,1960,1960,0
20240319,162700,611426498,1960,1960,1960,1960,0
20240319,162600,611426498,1960,1960,1960,1960,0
20240319,162500,611426498,1960,1960,1960,1960,0
20240319,162400,611426498,1960,1960,1960,1960,0
20240319,162300,611426498,1960,1960,1960,1960,0
20240319,162200,611426498,1960,1960,1960,1960,0
20240319,162100,611426498,1960,1960,1960,1960,0
20240319,162000,611426498,1960,1960,1960,1960,0
20240319,161900,611426498,1960,1960,1960,1960,0
20240319,161800,611426498,1960,1960,1960,1960,0
20240319,161700,611426498,1960,1960,1960,1960,0
20240319,161600,611426498,1960,1960,1960,1960,0
20240319,161500,611426498,1960,1960,1960,1960,0
20240319,161400,611426498,1960,1960,1960,1960,0
20240319,161300,611426498,1960,1960,1960,1960,0
20240319,161200,611426498,1960,1960,1960,1960,0
20240319,161100,611426498,1960,1960,1960,1960,0
20240319,161000,611426498,1960,1960,1960,1960,0
20240319,160900,611426498,1960,1960,1960,1960,3678
20240319,160800,611426498,1960,1960,1960,1960,0
20240319,160700,611426498,1960,1960,1960,1960,0
20240319,160600,611426498,1960,1960,1960,1960,0
20240319,160500,611426498,1960,1960,1960,1960,0
20240319,160400,611426498,1960,1960,1960,1960,0
20240319,160300,611426498,1960,1960,1960,1960,0
20240319,160200,611426498,1960,1960,1960,1960,0
20240319,160100,611426498,1960,1960,1960,1960,0
20240319,160000,611426498,1960,1960,1960,1960,0
20240319,155900,611426498,1960,1960,1960,1960,0
20240319,155800,611426498,1960,1960,1960,1960,0
20240319,155700,611426498,1960,1960,1960,1960,0
20240319,155600,611426498,1960,1960,1960,1960,0
20240319,155500,611426498,1960,1960,1960,1960,0
20240319,155400,611426498,1960,1960,1960,1960,0
20240319,155300,611426498,1960,1960,1960,1960,0
20240319,155200,611426498,1960,1960,1960,1960,0
20240319,155100,611426498,1960,1960,1960,1960,0
20240319,155000,611426498,1960,1960,1960,1960,0
20240319,154900,611426498,1960,1960,1960,1960,0
20240319,154800,611426498,1960,1960,1960,1960,0
20240319,154700,611426498,1960,1960,1960,1960,0
20240319,154600,611426498,1960,1960,1960,1960,0
20240319,154500,611426498,1960,1960,1960,1960,0
20240319,154400,611426498,1960,1960,1960,1960,0
20240319,154300,611426498,1960,1960,1960,1960,0
20240319,154200,611426498,1960,1960,1960,1960,0
20240319,154100,611426498,1960,1960,1960,1960,0
20240319,154000,611426498,1960,1960,1960,1960,0
20240319,153900,611426498,1960,1960,1960,1960,3678
20240319,153800,611426498,1960,1960,1960,1960,0
20240319,153700,611426498,1960,1960,1960,1960,0
20240319,153600,611426498,1960,1960,1960,1960,0
20240319,153500,611426498,1960,1960,1960,1960,0
20240319,153400,611426498,1960,1960,1960,1960,0
20240319,153300,611426498,1960,1960,1960,1960,0
20240319,153200,611426498,1960,1960,1960,1960,0
20240319,153100,611426498,1960,1960,1960,1960,0
20240319,153000,611426498,1960,1960,1960,1960,3678
20240319,152900,604217618,1962,1962,1962,1962,0
20240319,152800,604217618,1962,1962,1962,1962,0
20240319,152700,604217618,1962,1962,1962,1962,0
20240319,152600,604217618,1962,1962,1962,1962,0
20240319,152500,604217618,1962,1962,1962,1962,0
20240319,152400,604217618,1962,1962,1962,1962,0
20240319,152300,604217618,1962,1962,1962,1962,0
20240319,152200,604217618,1962,1962,1962,1962,0
20240319,152100,604217618,1962,1962,1962,1962,0
20240319,152000,604217618,1962,1962,1962,1962,0
20240319,151900,604217618,1962,1961,1962,1961,189
20240319,151800,603846987,1963,1963,1963,1960,303
20240319,151700,603252354,1963,1963,1963,1960,18
20240319,151600,603217038,1963,1963,1963,1963,2
20240319,151500,603213112,1962,1962,1962,1960,61
20240319,151400,603093438,1961,1961,1963,1961,12
20240319,151300,603069903,1960,1962,1963,1960,1033
20240319,151200,601044843,1963,1963,1963,1963,0
20240319,151100,601044843,1963,1963,1963,1961,62
20240319,151000,600923257,1961,1961,1963,1960,1011
20240319,150900,598941684,1961,1960,1962,1960,2681
20240319,150800,593685642,1964,1963,1964,1963,547
20240319,150700,592611652,1960,1960,1960,1960,1500
20240319,150600,589671652,1961,1962,1962,1961,17307
20240319,150500,555726703,1963,1963,1963,1963,21
20240319,150400,555685480,1963,1963,1963,1962,161
20240319,150300,555369537,1964,1964,1964,1964,53
20240319,150200,555265445,1962,1962,1962,1962,1
20240319,150100,555263483,1962,1963,1963,1962,1454
20240319,150000,552410426,1965,1965,1965,1965,301
20240319,145900,551818961,1965,1965,1965,1965,1
20240319,145800,551816996,1964,1963,1964,1963,101
20240319,145700,551618732,1965,1965,1965,1965,0
20240319,145600,551618732,1965,1963,1965,1963,2
20240319,145500,551614804,1962,1963,1963,1962,4000
20240319,145400,543764263,1965,1965,1965,1965,0
20240319,145300,543764263,1965,1965,1965,1965,0
20240319,145200,543764263,1965,1965,1965,1965,0
20240319,145100,543764263,1965,1965,1965,1965,0
20240319,145000,543764263,1965,1965,1965,1965,0
20240319,144900,543764263,1965,1964,1965,1964,116
20240319,144800,543536338,1964,1965,1965,1964,1037
20240319,144700,541499618,1965,1965,1965,1965,9
20240319,144600,541481933,1965,1964,1965,1964,243
20240319,144500,541004680,1962,1963,1964,1962,464
20240319,144400,540093871,1964,1964,1964,1963,2731
20240319,144300,534732861,1964,1964,1964,1964,100
20240319,144200,534536461,1964,1965,1965,1964,3162
20240319,144100,528326281,1965,1965,1965,1965,0
20240319,144000,528326281,1965,1964,1965,1964,3381
20240319,143900,521685995,1965,1965,1965,1965,5
20240319,143800,521676170,1965,1965,1965,1964,502
20240319,143700,520690240,1965,1965,1965,1965,161
20240319,143600,520373875,1965,1965,1965,1965,888
20240319,143500,518628955,1965,1964,1965,1964,3
20240319,143400,518623061,1965,1964,1965,1964,111
20240319,143300,518404957,1964,1965,1965,1964,26
20240319,143200,518353868,1965,1965,1965,1965,101
20240319,143100,518155403,1965,1965,1965,1965,1930
20240319,143000,514362953,1965,1965,1965,1965,174
20240319,142900,514021043,1965,1965,1965,1965,15
20240319,142800,513991568,1965,1967,1969,1965,1753
20240319,142700,510546606,1966,1966,1966,1966,32
20240319,142600,510483694,1966,1966,1966,1966,0
20240319,142500,510483694,1966,1966,1966,1966,0
20240319,142400,510483694,1966,1966,1966,1966,10
20240319,142300,510464034,1967,1967,1967,1967,227
20240319,142200,510017525,1968,1968,1968,1968,5332
20240319,142100,499524149,1970,1969,1970,1969,7
20240319,142000,499510361,1969,1968,1969,1968,11
20240319,141900,499488703,1970,1970,1970,1970,0
20240319,141800,499488703,1970,1970,1970,1970,1
20240319,141700,499486733,1970,1970,1970,1969,110
20240319,141600,499270092,1970,1969,1970,1969,42
20240319,141500,499187393,1968,1965,1968,1965,5
20240319,141400,499177559,1969,1969,1969,1969,501
20240319,141300,498191090,1969,1969,1969,1969,102
20240319,141200,497990252,1965,1965,1965,1965,18
20240319,141100,497954882,1969,1969,1969,1969,0
20240319,141000,497954882,1969,1971,1971,1969,13
20240319,140900,497929275,1971,1971,1971,1971,4
20240319,140800,497921391,1967,1967,1967,1967,100
20240319,140700,497724691,1968,1968,1968,1968,0
20240319,140600,497724691,1968,1970,1970,1968,4
20240319,140500,497716815,1970,1970,1970,1970,0
20240319,140400,497716815,1970,1970,1970,1970,1002
20240319,140300,495742875,1970,1970,1970,1970,5
20240319,140200,495733025,1970,1967,1970,1967,2
20240319,140100,495729088,1965,1967,1967,1965,200
20240319,140000,495335895,1970,1970,1970,1970,150
20240319,135900,495040395,1970,1970,1970,1970,6
20240319,135800,495028575,1970,1970,1970,1970,100
20240319,135700,494831575,1970,1970,1970,1970,0
20240319,135600,494831575,1970,1967,1970,1967,58
20240319,135500,494717465,1967,1967,1967,1967,0
20240319,135400,494717465,1967,1967,1967,1967,55
20240319,135300,494609280,1970,1970,1970,1970,151
20240319,135200,494311810,1970,1970,1970,1970,0
20240319,135100,494311810,1970,1970,1970,1970,2
20240319,135000,494307870,1970,1970,1970,1970,0
20240319,134900,494307870,1970,1970,1970,1970,0
20240319,134800,494307870,1970,1969,1970,1966,7
20240319,134700,494294089,1970,1970,1970,1970,0
20240319,134600,494294089,1970,1970,1970,1970,0
20240319,134500,494294089,1970,1970,1970,1970,0
20240319,134400,494294089,1970,1970,1970,1970,15
20240319,134300,494264539,1970,1970,1970,1970,0
20240319,134200,494264539,1970,1965,1970,1963,928
20240319,134100,492442737,1970,1970,1970,1970,0
20240319,134000,492442737,1970,1970,1970,1970,0
20240319,133900,492442737,1970,1970,1970,1970,0
20240319,133800,492442737,1970,1970,1970,1970,0
20240319,133700,492442737,1970,1970,1970,1970,0
20240319,133600,492442737,1970,1965,1970,1965,10
20240319,133500,492423048,1966,1965,1966,1965,93
20240319,133400,492240302,1965,1965,1965,1965,18
20240319,133300,492204932,1965,1965,1965,1965,991
20240319,133200,490257617,1965,1964,1965,1964,102
20240319,133100,490057288,1964,1965,1965,1964,607
20240319,133000,488864838,1964,1964,1965,1964,107
20240319,132900,488654684,1965,1965,1965,1965,1288
20240319,132800,486123764,1965,1965,1965,1965,6
20240319,132700,486111974,1965,1965,1965,1965,5007
20240319,132600,476273219,1965,1965,1965,1965,7
20240319,132500,476259464,1965,1965,1965,1965,5
20240319,132400,476249639,1965,1964,1965,1964,2
20240319,132300,476245710,1965,1965,1965,1965,2
20240319,132200,476241780,1965,1964,1965,1964,733
20240319,132100,474801854,1965,1965,1965,1965,120
20240319,132000,474566054,1965,1965,1965,1965,0
20240319,131900,474566054,1965,1965,1965,1965,63
20240319,131800,474442259,1964,1964,1964,1964,715
20240319,131700,473037999,1965,1965,1965,1965,1
20240319,131600,473036034,1965,1965,1965,1965,4
20240319,131500,473028174,1964,1965,1965,1964,710
20240319,131400,471633724,1974,1973,1974,1973,50
20240319,131300,471535045,1974,1967,1974,1967,202
20240319,131200,471137342,1967,1967,1967,1967,0
20240319,131100,471137342,1967,1967,1967,1967,53
20240319,131000,471033091,1967,1967,1967,1967,0
20240319,130900,471033091,1967,1963,1967,1963,27
20240319,130800,470980012,1963,1967,1967,1963,18
20240319,130700,470944670,1968,1968,1968,1968,0
20240319,130600,470944670,1968,1968,1970,1968,6
20240319,130500,470932858,1968,1962,1968,1962,7
20240319,130400,470919103,1962,1961,1962,1961,652
20240319,130300,469640032,1961,1963,1963,1961,984
20240319,130200,467709442,1962,1964,1967,1962,4907
20240319,130100,458075322,1968,1968,1968,1968,1
20240319,130000,458073354,1963,1968,1968,1963,701
20240319,125900,456697286,1968,1964,1969,1963,2826
20240319,125800,451146853,1968,1967,1968,1964,8993
20240319,125700,433484577,1966,1965,1966,1964,5
20240319,125600,433474752,1965,1965,1969,1965,1440
20240319,125500,430645143,1965,1965,1965,1964,1023
20240319,125400,428635613,1965,1965,1965,1965,0
20240319,125300,428635613,1965,1966,1966,1965,451
20240319,125200,427749346,1965,1965,1965,1965,0
20240319,125100,427749346,1965,1965,1965,1965,0
20240319,125000,427749346,1965,1965,1965,1965,0
20240319,124900,427749346,1965,1965,1965,1965,150
20240319,124800,427454596,1965,1965,1965,1965,3656
20240319,124700,420270556,1965,1966,1966,1964,1772
20240319,124600,416788377,1965,1965,1965,1965,189
20240319,124500,416416992,1965,1969,1969,1965,10187
20240319,124400,396387294,1969,1969,1969,1969,0
20240319,124300,396387294,1969,1970,1970,1969,139
20240319,124200,396113600,1969,1969,1969,1969,0
20240319,124100,396113600,1969,1969,1969,1969,0
20240319,124000,396113600,1969,1969,1969,1969,13
20240319,123900,396088003,1970,1970,1970,1970,141
20240319,123800,395810233,1975,1975,1975,1975,0
20240319,123700,395810233,1975,1975,1975,1975,119
20240319,123600,395575208,1970,1975,1975,1970,1388
20240319,123500,392840223,1976,1976,1976,1976,1
20240319,123400,392838247,1976,1976,1976,1971,103
20240319,123300,392634728,1976,1976,1976,1976,0
20240319,123200,392634728,1976,1976,1976,1976,10
20240319,123100,392614968,1977,1977,1977,1977,0
20240319,123000,392614968,1977,1977,1977,1977,800
20240319,122900,391033368,1977,1977,1977,1977,0
20240319,122800,391033368,1977,1977,1977,1977,0
20240319,122700,391033368,1977,1974,1977,1974,9
20240319,122600,391015597,1970,1970,1970,1970,183
20240319,122500,390655087,1970,1973,1973,1970,8556
20240319,122400,373791938,1974,1974,1974,1974,1
20240319,122300,373789964,1974,1974,1974,1974,1
20240319,122200,373787990,1974,1974,1974,1974,0
20240319,122100,373787990,1974,1974,1974,1974,7
20240319,122000,373774172,1973,1973,1973,1973,0
20240319,121900,373774172,1973,1973,1973,1973,0
20240319,121800,373774172,1973,1974,1974,1973,187
20240319,121700,373405090,1977,1977,1977,1977,0
20240319,121600,373405090,1977,1977,1977,1977,0
20240319,121500,373405090,1977,1977,1977,1977,0
20240319,121400,373405090,1977,1976,1977,1976,11
20240319,121300,373383353,1977,1975,1977,1975,3
20240319,121200,373377425,1974,1978,1978,1974,4
20240319,121100,373369517,1977,1976,1977,1976,4
20240319,121000,373361611,1973,1973,1973,1973,197
20240319,120900,372972930,1973,1973,1973,1973,100
20240319,120800,372775630,1973,1973,1973,1972,713
20240319,120700,371368882,1973,1973,1973,1973,1361
20240319,120600,368683629,1974,1974,1974,1974,1280
20240319,120500,366156909,1974,1974,1974,1974,0
20240319,120400,366156909,1974,1974,1974,1974,2882
20240319,120300,360467841,1976,1976,1976,1976,8
20240319,120200,360452033,1975,1975,1975,1974,18
20240319,120100,360416493,1974,1976,1976,1974,26
20240319,120000,360365137,1976,1976,1976,1976,0
20240319,115900,360365137,1976,1975,1976,1974,1202
20240319,115800,357992270,1976,1976,1976,1976,0
20240319,115700,357992270,1976,1975,1977,1975,23
20240319,115600,357946822,1978,1976,1978,1976,60
20240319,115500,357828199,1975,1975,1975,1975,2284
20240319,115400,353317299,1975,1975,1975,1975,724
20240319,115300,351887399,1975,1976,1976,1975,1003
20240319,115200,349906472,1976,1976,1976,1976,1
20240319,115100,349904496,1976,1976,1976,1976,500
20240319,115000,348916496,1976,1976,1976,1976,0
20240319,114900,348916496,1976,1976,1976,1976,1
20240319,114800,348914520,1976,1976,1976,1976,0
20240319,114700,348914520,1976,1976,1976,1976,100
20240319,114600,348716920,1978,1978,1978,1978,91
20240319,114500,348536922,1978,1978,1978,1975,306
20240319,114400,347932387,1978,1978,1978,1978,100
20240319,114300,347734587,1979,1979,1979,1979,0
20240319,114200,347734587,1979,1979,1979,1979,0
20240319,114100,347734587,1979,1979,1979,1979,1
20240319,114000,347732608,1976,1976,1976,1976,442
20240319,113900,346859216,1979,1979,1979,1979,0
20240319,113800,346859216,1979,1979,1979,1979,0
20240319,113700,346859216,1979,1977,1979,1975,1560
20240319,113600,343777843,1979,1979,1979,1979,0
20240319,113500,343777843,1979,1979,1979,1979,2
20240319,113400,343773885,1976,1976,1976,1976,0
20240319,113300,343773885,1976,1977,1980,1976,14
20240319,113200,343746211,1976,1976,1976,1976,0
20240319,113100,343746211,1976,1976,1976,1976,0
20240319,113000,343746211,1976,1976,1976,1976,475
20240319,112900,342807611,1981,1981,1981,1981,0
20240319,112800,342807611,1981,1976,1981,1976,12
20240319,112700,342783894,1978,1978,1978,1978,82
20240319,112600,342621698,1980,1980,1980,1980,1504
20240319,112500,339643778,1982,1982,1982,1982,0
20240319,112400,339643778,1982,1982,1982,1982,0
20240319,112300,339643778,1982,1982,1982,1982,0
20240319,112200,339643778,1982,1982,1982,1982,0
20240319,112100,339643778,1982,1981,1982,1981,50
20240319,112000,339544723,1981,1981,1981,1981,120
20240319,111900,339307003,1981,1981,1981,1981,0
20240319,111800,339307003,1981,1981,1981,1981,0
20240319,111700,339307003,1981,1981,1981,1981,10
20240319,111600,339287193,1981,1981,1981,1981,0
20240319,111500,339287193,1981,1981,1981,1981,0
20240319,111400,339287193,1981,1981,1981,1981,0
20240319,111300,339287193,1981,1981,1981,1981,59
20240319,111200,339170314,1982,1982,1982,1981,577
20240319,111100,338026750,1981,1980,1981,1980,236
20240319,111000,337559239,1979,1979,1979,1978,46
20240319,110900,337468231,1978,1978,1978,1978,455
20240319,110800,336568241,1978,1976,1978,1976,11
20240319,110700,336546495,1976,1976,1976,1976,0
20240319,110600,336546495,1976,1977,1977,1976,306
20240319,110500,335941827,1976,1976,1976,1976,8
20240319,110400,335926019,1983,1983,1983,1983,0
20240319,110300,335926019,1983,1983,1983,1983,1
20240319,110200,335924036,1976,1977,1977,1976,178
20240319,110100,335572280,1983,1983,1983,1983,0
20240319,110000,335572280,1983,1977,1983,1977,1143
20240319,105900,333305732,1983,1983,1983,1983,0
20240319,105800,333305732,1983,1983,1983,1983,1
20240319,105700,333303749,1976,1977,1977,1976,6000
20240319,105600,321445519,1983,1978,1983,1977,4606
20240319,105500,312327448,1983,1979,1983,1979,731
20240319,105400,310880795,1983,1983,1983,1983,1
20240319,105300,310878812,1984,1984,1984,1984,3
20240319,105200,310872860,1984,1980,1984,1980,3046
20240319,105100,304833737,1982,1982,1982,1982,0
20240319,105000,304833737,1982,1982,1982,1982,1
20240319,104900,304831755,1980,1980,1980,1980,1
20240319,104800,304829775,1980,1980,1980,1980,20
20240319,104700,304790175,1985,1985,1985,1985,0
20240319,104600,304790175,1985,1985,1985,1985,0
20240319,104500,304790175,1985,1985,1985,1985,1
20240319,104400,304788190,1984,1985,1985,1984,40
20240319,104300,304708810,1985,1985,1985,1977,7
20240319,104200,304694939,1977,1979,1979,1977,4750
20240319,104100,295298776,1985,1985,1985,1985,1
20240319,104000,295296791,1979,1984,1984,1979,5033
20240319,103900,285331451,1984,1984,1984,1984,2
20240319,103800,285327483,1984,1984,1984,1984,1
20240319,103700,285325499,1981,1984,1984,1981,645
20240319,103600,284047601,1982,1982,1982,1982,4
20240319,103500,284039673,1984,1984,1984,1984,2
20240319,103400,284035705,1984,1984,1984,1984,0
20240319,103300,284035705,1984,1984,1984,1984,145
20240319,103200,283748025,1982,1982,1982,1982,4
20240319,103100,283740097,1983,1983,1983,1983,784
20240319,103000,282185425,1982,1982,1982,1982,516
20240319,102900,281162713,1982,1982,1982,1982,0
20240319,102800,281162713,1982,1982,1982,1982,2
20240319,102700,281158749,1982,1982,1982,1982,0
20240319,102600,281158749,1982,1983,1983,1982,225
20240319,102500,280712779,1983,1983,1983,1983,0
20240319,102400,280712779,1983,1983,1983,1983,20
20240319,102300,280673119,1982,1983,1983,1982,110
20240319,102200,280455049,1982,1985,1987,1982,1293
20240319,102100,277889867,1985,1986,1986,1984,24
20240319,102000,277842216,1986,1986,1986,1985,7
20240319,101900,277828315,1986,1986,1986,1985,555
20240319,101800,276726535,1986,1986,1986,1986,10
20240319,101700,276706675,1985,1985,1985,1985,696
20240319,101600,275325115,1986,1988,1988,1986,345
20240319,101500,274639808,1988,1990,1995,1988,683
20240319,101400,273279048,1989,1991,1991,1989,3
20240319,101300,273273078,1993,1991,1993,1991,3
20240319,101200,273267102,1990,1994,1994,1990,6
20240319,101100,273255158,1994,1990,1994,1990,562
20240319,101000,272135458,1991,1991,1992,1990,9
20240319,100900,272117538,1990,1991,1991,1988,75
20240319,100800,271968429,1986,1989,1991,1986,2209
20240319,100700,267574356,1988,1990,1990,1988,384
20240319,100600,266810691,1989,1989,1989,1989,1
20240319,100500,266808702,1985,1990,1990,1985,22
20240319,100400,266765022,1984,1984,1984,1984,179
20240319,100300,266409886,1984,1984,1984,1984,0
20240319,100200,266409886,1984,1990,1990,1984,522
20240319,100100,265371232,1990,1990,1990,1990,80
20240319,100000,265212032,1983,1983,1983,1983,20
20240319,095900,265172372,1990,1990,1990,1990,0
20240319,095800,265172372,1990,1984,1990,1984,11169
20240319,095700,242992364,1984,1984,1984,1984,0
20240319,095600,242992364,1984,1983,1984,1983,50
20240319,095500,242893169,1984,1984,1984,1984,3
20240319,095400,242887217,1984,1985,1986,1984,34
20240319,095300,242819757,1984,1984,1984,1984,7
20240319,095200,242805869,1983,1977,1983,1977,9
20240319,095100,242788043,1986,1978,1986,1977,2336
20240319,095000,238169740,1978,1984,1984,1978,2000
20240319,094900,234212944,1986,1986,1986,1986,479
20240319,094800,233261650,1986,1987,1990,1986,380
20240319,094700,232506877,1989,1985,1989,1985,415
20240319,094600,231681475,1986,1981,1986,1979,11737
20240319,094500,208431627,1981,1981,1981,1981,737
20240319,094400,206971630,1981,1980,1981,1980,160
20240319,094300,206654829,1981,1980,1981,1980,251
20240319,094200,206157650,1980,1980,1980,1980,50
20240319,094100,206058650,1981,1981,1981,1981,2499
20240319,094000,201108131,1981,1982,1982,1981,73
20240319,093900,200963504,1980,1981,1981,1980,61
20240319,093800,200842713,1983,1983,1983,1983,2
20240319,093700,200838747,1981,1981,1981,1981,57
20240319,093600,200725830,1976,1983,1983,1976,805
20240319,093500,199134320,1978,1983,1984,1976,211
20240319,093400,198716369,1984,1980,1984,1975,626
20240319,093300,197474688,1981,1973,1981,1973,6119
20240319,093200,185396726,1973,1972,1973,1972,1857
20240319,093100,181732868,1972,1970,1973,1970,2004
20240319,093000,177784071,1969,1969,1969,1969,3095
20240319,092900,171690016,1969,1969,1970,1969,5216
20240319,092800,161419682,1969,1969,1969,1969,1
20240319,092700,161417713,1968,1968,1969,1965,6648
20240319,092600,148350597,1968,1968,1968,1968,100
20240319,092500,148153797,1968,1967,1968,1966,3347
20240319,092400,141568620,1968,1968,1969,1968,930
20240319,092300,139738379,1968,1968,1968,1968,187
20240319,092200,139370363,1969,1968,1969,1966,11129
20240319,092100,117475007,1969,1970,1970,1968,8076
20240319,092000,101573271,1970,1971,1971,1970,2933
20240319,091900,95795260,1970,1973,1973,1970,613
20240319,091800,94586127,1970,1970,1970,1970,40
20240319,091700,94507327,1970,1973,1973,1969,4760
20240319,091600,85127550,1973,1973,1975,1973,559
20240319,091500,84024637,1974,1976,1976,1973,14
20240319,091400,83996981,1976,1976,1976,1976,83
20240319,091300,83832973,1970,1976,1976,1970,32
20240319,091200,83769768,1977,1977,1977,1968,1417
20240319,091100,80978709,1973,1970,1977,1970,422
20240319,091000,80147141,1977,1977,1977,1970,402
20240319,090900,79355187,1969,1978,1978,1969,4731
20240319,090800,70034624,1978,1978,1978,1978,13
20240319,090700,70008910,1978,1970,1978,1970,819
20240319,090600,68392608,1978,1978,1980,1978,672
20240319,090500,67063281,1978,1978,1978,1967,3650
20240319,090400,59879068,1978,1970,1980,1967,1351
20240319,090300,57219704,1980,1970,1981,1965,2682
20240319,090200,51935529,1964,1976,1976,1964,2364
20240319,090100,47280916,1980,1995,1995,1980,4
20240319,090000,47272981,1996,1996,1997,1977,23741