stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,194700,429411391,1948,1948,1948,1948,612
20240715,194600,429411391,1948,1948,1948,1948,0
20240715,194500,429411391,1948,1948,1948,1948,0
20240715,194400,429411391,1948,1948,1948,1948,0
20240715,194300,429411391,1948,1948,1948,1948,0
20240715,194200,429411391,1948,1948,1948,1948,0
20240715,194100,429411391,1948,1948,1948,1948,0
20240715,194000,429411391,1948,1948,1948,1948,0
20240715,193900,429411391,1948,1948,1948,1948,0
20240715,193800,429411391,1948,1948,1948,1948,0
20240715,193700,429411391,1948,1948,1948,1948,0
20240715,193600,429411391,1948,1948,1948,1948,0
20240715,193500,429411391,1948,1948,1948,1948,0
20240715,193400,429411391,1948,1948,1948,1948,0
20240715,193300,429411391,1948,1948,1948,1948,0
20240715,193200,429411391,1948,1948,1948,1948,0
20240715,193100,429411391,1948,1948,1948,1948,0
20240715,193000,429411391,1948,1948,1948,1948,0
20240715,192900,429411391,1948,1948,1948,1948,0
20240715,192800,429411391,1948,1948,1948,1948,0
20240715,192700,429411391,1948,1948,1948,1948,0
20240715,192600,429411391,1948,1948,1948,1948,0
20240715,192500,429411391,1948,1948,1948,1948,0
20240715,192400,429411391,1948,1948,1948,1948,0
20240715,192300,429411391,1948,1948,1948,1948,0
20240715,192200,429411391,1948,1948,1948,1948,0
20240715,192100,429411391,1948,1948,1948,1948,0
20240715,192000,429411391,1948,1948,1948,1948,0
20240715,191900,429411391,1948,1948,1948,1948,0
20240715,191800,429411391,1948,1948,1948,1948,0
20240715,191700,429411391,1948,1948,1948,1948,612
20240715,191600,429411391,1948,1948,1948,1948,0
20240715,191500,429411391,1948,1948,1948,1948,0
20240715,191400,429411391,1948,1948,1948,1948,0
20240715,191300,429411391,1948,1948,1948,1948,0
20240715,191200,429411391,1948,1948,1948,1948,0
20240715,191100,429411391,1948,1948,1948,1948,0
20240715,191000,429411391,1948,1948,1948,1948,0
20240715,190900,429411391,1948,1948,1948,1948,0
20240715,190800,429411391,1948,1948,1948,1948,0
20240715,190700,429411391,1948,1948,1948,1948,0
20240715,190600,429411391,1948,1948,1948,1948,0
20240715,190500,429411391,1948,1948,1948,1948,0
20240715,190400,429411391,1948,1948,1948,1948,0
20240715,190300,429411391,1948,1948,1948,1948,0
20240715,190200,429411391,1948,1948,1948,1948,0
20240715,190100,429411391,1948,1948,1948,1948,0
20240715,190000,429411391,1948,1948,1948,1948,0
20240715,185900,429411391,1948,1948,1948,1948,0
20240715,185800,429411391,1948,1948,1948,1948,0
20240715,185700,429411391,1948,1948,1948,1948,0
20240715,185600,429411391,1948,1948,1948,1948,0
20240715,185500,429411391,1948,1948,1948,1948,0
20240715,185400,429411391,1948,1948,1948,1948,0
20240715,185300,429411391,1948,1948,1948,1948,0
20240715,185200,429411391,1948,1948,1948,1948,0
20240715,185100,429411391,1948,1948,1948,1948,0
20240715,185000,429411391,1948,1948,1948,1948,0
20240715,184900,429411391,1948,1948,1948,1948,0
20240715,184800,429411391,1948,1948,1948,1948,0
20240715,184700,429411391,1948,1948,1948,1948,612
20240715,184600,429411391,1948,1948,1948,1948,0
20240715,184500,429411391,1948,1948,1948,1948,0
20240715,184400,429411391,1948,1948,1948,1948,0
20240715,184300,429411391,1948,1948,1948,1948,0
20240715,184200,429411391,1948,1948,1948,1948,0
20240715,184100,429411391,1948,1948,1948,1948,0
20240715,184000,429411391,1948,1948,1948,1948,0
20240715,183900,429411391,1948,1948,1948,1948,0
20240715,183800,429411391,1948,1948,1948,1948,0
20240715,183700,429411391,1948,1948,1948,1948,0
20240715,183600,429411391,1948,1948,1948,1948,0
20240715,183500,429411391,1948,1948,1948,1948,0
20240715,183400,429411391,1948,1948,1948,1948,0
20240715,183300,429411391,1948,1948,1948,1948,0
20240715,183200,429411391,1948,1948,1948,1948,0
20240715,183100,429411391,1948,1948,1948,1948,0
20240715,183000,429411391,1948,1948,1948,1948,0
20240715,182900,429411391,1948,1948,1948,1948,0
20240715,182800,429411391,1948,1948,1948,1948,0
20240715,182700,429411391,1948,1948,1948,1948,0
20240715,182600,429411391,1948,1948,1948,1948,0
20240715,182500,429411391,1948,1948,1948,1948,0
20240715,182400,429411391,1948,1948,1948,1948,0
20240715,182300,429411391,1948,1948,1948,1948,0
20240715,182200,429411391,1948,1948,1948,1948,0
20240715,182100,429411391,1948,1948,1948,1948,0
20240715,182000,429411391,1948,1948,1948,1948,0
20240715,181900,429411391,1948,1948,1948,1948,0
20240715,181800,429411391,1948,1948,1948,1948,0
20240715,181700,429411391,1948,1948,1948,1948,612
20240715,181600,429411391,1948,1948,1948,1948,0
20240715,181500,429411391,1948,1948,1948,1948,0
20240715,181400,429411391,1948,1948,1948,1948,0
20240715,181300,429411391,1948,1948,1948,1948,0
20240715,181200,429411391,1948,1948,1948,1948,0
20240715,181100,429411391,1948,1948,1948,1948,0
20240715,181000,429411391,1948,1948,1948,1948,0
20240715,180900,429411391,1948,1948,1948,1948,0
20240715,180800,429411391,1948,1948,1948,1948,0
20240715,180700,429411391,1948,1948,1948,1948,0
20240715,180600,429411391,1948,1948,1948,1948,0
20240715,180500,429411391,1948,1948,1948,1948,0
20240715,180400,429411391,1948,1948,1948,1948,0
20240715,180300,429411391,1948,1948,1948,1948,0
20240715,180200,429411391,1948,1948,1948,1948,0
20240715,180100,429411391,1948,1948,1948,1948,0
20240715,180000,429411391,1948,1948,1948,1948,0
20240715,175900,429411391,1948,1948,1948,1948,0
20240715,175800,429411391,1948,1948,1948,1948,0
20240715,175700,429411391,1948,1948,1948,1948,0
20240715,175600,429411391,1948,1948,1948,1948,0
20240715,175500,429411391,1948,1948,1948,1948,0
20240715,175400,429411391,1948,1948,1948,1948,0
20240715,175300,429411391,1948,1948,1948,1948,0
20240715,175200,429411391,1948,1948,1948,1948,0
20240715,175100,429411391,1948,1948,1948,1948,0
20240715,175000,429411391,1948,1948,1948,1948,0
20240715,174900,429411391,1948,1948,1948,1948,0
20240715,174800,429411391,1948,1948,1948,1948,0
20240715,174700,429411391,1948,1948,1948,1948,612
20240715,174600,429411391,1948,1948,1948,1948,0
20240715,174500,429411391,1948,1948,1948,1948,0
20240715,174400,429411391,1948,1948,1948,1948,0
20240715,174300,429411391,1948,1948,1948,1948,0
20240715,174200,429411391,1948,1948,1948,1948,0
20240715,174100,429411391,1948,1948,1948,1948,0
20240715,174000,429411391,1948,1948,1948,1948,0
20240715,173900,429411391,1948,1948,1948,1948,0
20240715,173800,429411391,1948,1948,1948,1948,0
20240715,173700,429411391,1948,1948,1948,1948,0
20240715,173600,429411391,1948,1948,1948,1948,0
20240715,173500,429411391,1948,1948,1948,1948,0
20240715,173400,429411391,1948,1948,1948,1948,0
20240715,173300,429411391,1948,1948,1948,1948,0
20240715,173200,429411391,1948,1948,1948,1948,0
20240715,173100,429411391,1948,1948,1948,1948,0
20240715,173000,429411391,1948,1948,1948,1948,0
20240715,172900,429411391,1948,1948,1948,1948,0
20240715,172800,429411391,1948,1948,1948,1948,0
20240715,172700,429411391,1948,1948,1948,1948,0
20240715,172600,429411391,1948,1948,1948,1948,0
20240715,172500,429411391,1948,1948,1948,1948,0
20240715,172400,429411391,1948,1948,1948,1948,0
20240715,172300,429411391,1948,1948,1948,1948,0
20240715,172200,429411391,1948,1948,1948,1948,0
20240715,172100,429411391,1948,1948,1948,1948,0
20240715,172000,429411391,1948,1948,1948,1948,0
20240715,171900,429411391,1948,1948,1948,1948,0
20240715,171800,429411391,1948,1948,1948,1948,0
20240715,171700,429411391,1948,1948,1948,1948,612
20240715,171600,429411391,1948,1948,1948,1948,0
20240715,171500,429411391,1948,1948,1948,1948,0
20240715,171400,429411391,1948,1948,1948,1948,0
20240715,171300,429411391,1948,1948,1948,1948,0
20240715,171200,429411391,1948,1948,1948,1948,0
20240715,171100,429411391,1948,1948,1948,1948,0
20240715,171000,429411391,1948,1948,1948,1948,0
20240715,170900,429411391,1948,1948,1948,1948,0
20240715,170800,429411391,1948,1948,1948,1948,0
20240715,170700,429411391,1948,1948,1948,1948,0
20240715,170600,429411391,1948,1948,1948,1948,0
20240715,170500,429411391,1948,1948,1948,1948,0
20240715,170400,429411391,1948,1948,1948,1948,0
20240715,170300,429411391,1948,1948,1948,1948,0
20240715,170200,429411391,1948,1948,1948,1948,0
20240715,170100,429411391,1948,1948,1948,1948,0
20240715,170000,429411391,1948,1948,1948,1948,0
20240715,165900,429411391,1948,1948,1948,1948,0
20240715,165800,429411391,1948,1948,1948,1948,0
20240715,165700,429411391,1948,1948,1948,1948,0
20240715,165600,429411391,1948,1948,1948,1948,0
20240715,165500,429411391,1948,1948,1948,1948,0
20240715,165400,429411391,1948,1948,1948,1948,0
20240715,165300,429411391,1948,1948,1948,1948,0
20240715,165200,429411391,1948,1948,1948,1948,0
20240715,165100,429411391,1948,1948,1948,1948,0
20240715,165000,429411391,1948,1948,1948,1948,0
20240715,164900,429411391,1948,1948,1948,1948,0
20240715,164800,429411391,1948,1948,1948,1948,0
20240715,164700,429411391,1948,1948,1948,1948,612
20240715,164600,429411391,1948,1948,1948,1948,0
20240715,164500,429411391,1948,1948,1948,1948,0
20240715,164400,429411391,1948,1948,1948,1948,0
20240715,164300,429411391,1948,1948,1948,1948,0
20240715,164200,429411391,1948,1948,1948,1948,0
20240715,164100,429411391,1948,1948,1948,1948,0
20240715,164000,429411391,1948,1948,1948,1948,0
20240715,163900,429411391,1948,1948,1948,1948,0
20240715,163800,429411391,1948,1948,1948,1948,0
20240715,163700,429411391,1948,1948,1948,1948,0
20240715,163600,429411391,1948,1948,1948,1948,0
20240715,163500,429411391,1948,1948,1948,1948,0
20240715,163400,429411391,1948,1948,1948,1948,0
20240715,163300,429411391,1948,1948,1948,1948,0
20240715,163200,429411391,1948,1948,1948,1948,0
20240715,163100,429411391,1948,1948,1948,1948,0
20240715,163000,429411391,1948,1948,1948,1948,0
20240715,162900,429411391,1948,1948,1948,1948,0
20240715,162800,429411391,1948,1948,1948,1948,0
20240715,162700,429411391,1948,1948,1948,1948,0
20240715,162600,429411391,1948,1948,1948,1948,0
20240715,162500,429411391,1948,1948,1948,1948,0
20240715,162400,429411391,1948,1948,1948,1948,0
20240715,162300,429411391,1948,1948,1948,1948,0
20240715,162200,429411391,1948,1948,1948,1948,0
20240715,162100,429411391,1948,1948,1948,1948,0
20240715,162000,429411391,1948,1948,1948,1948,0
20240715,161900,429411391,1948,1948,1948,1948,0
20240715,161800,429411391,1948,1948,1948,1948,0
20240715,161700,429411391,1948,1948,1948,1948,612
20240715,161600,429411391,1948,1948,1948,1948,0
20240715,161500,429411391,1948,1948,1948,1948,0
20240715,161400,429411391,1948,1948,1948,1948,0
20240715,161300,429411391,1948,1948,1948,1948,0
20240715,161200,429411391,1948,1948,1948,1948,0
20240715,161100,429411391,1948,1948,1948,1948,0
20240715,161000,429411391,1948,1948,1948,1948,0
20240715,160900,429411391,1948,1948,1948,1948,0
20240715,160800,429411391,1948,1948,1948,1948,0
20240715,160700,429411391,1948,1948,1948,1948,0
20240715,160600,429411391,1948,1948,1948,1948,0
20240715,160500,429411391,1948,1948,1948,1948,0
20240715,160400,429411391,1948,1948,1948,1948,0
20240715,160300,429411391,1948,1948,1948,1948,0
20240715,160200,429411391,1948,1948,1948,1948,0
20240715,160100,429411391,1948,1948,1948,1948,0
20240715,160000,429411391,1948,1948,1948,1948,0
20240715,155900,429411391,1948,1948,1948,1948,0
20240715,155800,429411391,1948,1948,1948,1948,0
20240715,155700,429411391,1948,1948,1948,1948,0
20240715,155600,429411391,1948,1948,1948,1948,0
20240715,155500,429411391,1948,1948,1948,1948,0
20240715,155400,429411391,1948,1948,1948,1948,0
20240715,155300,429411391,1948,1948,1948,1948,0
20240715,155200,429411391,1948,1948,1948,1948,0
20240715,155100,429411391,1948,1948,1948,1948,0
20240715,155000,429411391,1948,1948,1948,1948,0
20240715,154900,429411391,1948,1948,1948,1948,0
20240715,154800,429411391,1948,1948,1948,1948,0
20240715,154700,429411391,1948,1948,1948,1948,612
20240715,154600,429411391,1948,1948,1948,1948,0
20240715,154500,429411391,1948,1948,1948,1948,0
20240715,154400,429411391,1948,1948,1948,1948,0
20240715,154300,429411391,1948,1948,1948,1948,0
20240715,154200,429411391,1948,1948,1948,1948,0
20240715,154100,429411391,1948,1948,1948,1948,0
20240715,154000,429411391,1948,1948,1948,1948,0
20240715,153900,429411391,1948,1948,1948,1948,0
20240715,153800,429411391,1948,1948,1948,1948,0
20240715,153700,429411391,1948,1948,1948,1948,0
20240715,153600,429411391,1948,1948,1948,1948,0
20240715,153500,429411391,1948,1948,1948,1948,0
20240715,153400,429411391,1948,1948,1948,1948,0
20240715,153300,429411391,1948,1948,1948,1948,0
20240715,153200,429411391,1948,1948,1948,1948,0
20240715,153100,429411391,1948,1948,1948,1948,0
20240715,153000,429411391,1948,1948,1948,1948,612
20240715,152900,428219215,1948,1948,1948,1948,0
20240715,152800,428219215,1948,1948,1948,1948,0
20240715,152700,428219215,1948,1948,1948,1948,0
20240715,152600,428219215,1948,1948,1948,1948,0
20240715,152500,428219215,1948,1948,1948,1948,0
20240715,152400,428219215,1948,1948,1948,1948,0
20240715,152300,428219215,1948,1948,1948,1948,0
20240715,152200,428219215,1948,1948,1948,1948,0
20240715,152100,428219215,1948,1948,1948,1948,0
20240715,152000,428219215,1948,1948,1948,1948,0
20240715,151900,428219215,1948,1948,1948,1947,1293
20240715,151800,425701111,1938,1943,1944,1938,212
20240715,151700,425288990,1944,1944,1944,1944,10
20240715,151600,425269550,1944,1943,1944,1943,59
20240715,151500,425154903,1938,1940,1940,1937,2140
20240715,151400,421006846,1943,1943,1943,1943,60
20240715,151300,420890266,1939,1940,1940,1939,1433
20240715,151200,418111064,1940,1938,1940,1938,880
20240715,151100,416404464,1939,1944,1944,1939,5363
20240715,151000,405996473,1948,1948,1948,1948,50
20240715,150900,405899073,1944,1944,1944,1944,9
20240715,150800,405881577,1949,1949,1949,1949,20
20240715,150700,405842597,1943,1950,1950,1942,240
20240715,150600,405376154,1950,1950,1950,1950,0
20240715,150500,405376154,1950,1950,1950,1950,2
20240715,150400,405372254,1946,1946,1946,1946,2
20240715,150300,405368362,1951,1944,1951,1943,346
20240715,150200,404693449,1942,1953,1976,1942,4125
20240715,150100,396620402,1953,1953,1953,1953,100
20240715,150000,396425102,1953,1952,1953,1952,3
20240715,145900,396419244,1952,1952,1952,1952,5
20240715,145800,396409484,1953,1953,1953,1941,21
20240715,145700,396368531,1953,1953,1953,1952,284
20240715,145600,395813882,1940,1952,1953,1940,638
20240715,145500,394572961,1953,1953,1953,1953,0
20240715,145400,394572961,1953,1953,1953,1953,5
20240715,145300,394563196,1950,1952,1952,1950,64
20240715,145200,394438272,1953,1953,1958,1953,30
20240715,145100,394379572,1953,1953,1953,1953,1
20240715,145000,394377619,1958,1953,1958,1952,122
20240715,144900,394139351,1952,1952,1952,1952,40
20240715,144800,394061271,1959,1959,1959,1959,0
20240715,144700,394061271,1959,1959,1959,1959,0
20240715,144600,394061271,1959,1951,1959,1951,120
20240715,144500,393826407,1956,1956,1956,1956,2
20240715,144400,393822495,1943,1951,1951,1941,2283
20240715,144300,389380173,1972,1972,1972,1972,0
20240715,144200,389380173,1972,1972,1972,1972,0
20240715,144100,389380173,1972,1960,1972,1960,300
20240715,144000,388789056,1963,1969,1977,1963,260
20240715,143900,388275866,1963,1963,1963,1963,0
20240715,143800,388275866,1963,1954,1963,1954,531
20240715,143700,387233957,1961,1959,1961,1954,219
20240715,143600,386804767,1954,1953,1954,1953,1875
20240715,143500,383141291,1950,1950,1950,1950,0
20240715,143400,383141291,1950,1950,1950,1950,0
20240715,143300,383141291,1950,1950,1950,1950,0
20240715,143200,383141291,1950,1950,1950,1950,0
20240715,143100,383141291,1950,1950,1950,1950,0
20240715,143000,383141291,1950,1950,1950,1950,0
20240715,142900,383141291,1950,1950,1950,1950,0
20240715,142800,383141291,1950,1950,1950,1950,120
20240715,142700,382907291,1950,1950,1950,1950,0
20240715,142600,382907291,1950,1950,1950,1950,11
20240715,142500,382885841,1953,1951,1953,1951,602
20240715,142400,381710363,1951,1951,1951,1951,0
20240715,142300,381710363,1951,1951,1951,1951,0
20240715,142200,381710363,1951,1951,1951,1951,0
20240715,142100,381710363,1951,1951,1951,1951,1
20240715,142000,381708412,1945,1945,1945,1945,0
20240715,141900,381708412,1945,1950,1950,1945,2000
20240715,141800,377812620,1950,1950,1950,1950,6
20240715,141700,377800920,1950,1950,1950,1949,36
20240715,141600,377730753,1949,1949,1949,1949,0
20240715,141500,377730753,1949,1949,1949,1949,5
20240715,141400,377721008,1950,1950,1950,1950,315
20240715,141300,377106758,1950,1947,1950,1947,56
20240715,141200,376997567,1944,1944,1944,1944,0
20240715,141100,376997567,1944,1944,1944,1944,24
20240715,141000,376950911,1947,1943,1947,1943,246
20240715,140900,376472749,1943,1942,1943,1942,2689
20240715,140800,371250514,1941,1941,1941,1941,0
20240715,140700,371250514,1941,1941,1941,1941,6
20240715,140600,371238868,1940,1940,1940,1940,57
20240715,140500,371128288,1943,1943,1943,1943,0
20240715,140400,371128288,1943,1943,1943,1943,0
20240715,140300,371128288,1943,1943,1943,1943,0
20240715,140200,371128288,1943,1943,1943,1943,0
20240715,140100,371128288,1943,1940,1943,1940,7
20240715,140000,371114702,1943,1943,1943,1943,0
20240715,135900,371114702,1943,1943,1943,1943,219
20240715,135800,370689185,1943,1943,1943,1943,100
20240715,135700,370494885,1944,1944,1944,1944,0
20240715,135600,370494885,1944,1944,1944,1944,0
20240715,135500,370494885,1944,1944,1944,1944,5
20240715,135400,370485165,1944,1944,1944,1944,25
20240715,135300,370436565,1944,1944,1944,1944,12
20240715,135200,370413237,1944,1944,1944,1944,0
20240715,135100,370413237,1944,1944,1944,1944,0
20240715,135000,370413237,1944,1944,1944,1940,188
20240715,134900,370048307,1944,1944,1944,1944,52
20240715,134800,369947219,1944,1944,1944,1944,25
20240715,134700,369898619,1944,1944,1944,1944,0
20240715,134600,369898619,1944,1940,1944,1940,1800
20240715,134500,366401607,1940,1940,1940,1940,0
20240715,134400,366401607,1940,1940,1940,1940,100
20240715,134300,366207607,1940,1940,1940,1940,0
20240715,134200,366207607,1940,1940,1940,1940,7
20240715,134100,366194027,1940,1942,1944,1940,2842
20240715,134000,360679594,1940,1940,1940,1940,733
20240715,133900,359257574,1940,1940,1940,1940,0
20240715,133800,359257574,1940,1940,1940,1940,0
20240715,133700,359257574,1940,1941,1941,1940,80
20240715,133600,359102324,1941,1939,1941,1939,1336
20240715,133500,356510656,1940,1940,1940,1940,0
20240715,133400,356510656,1940,1940,1940,1940,0
20240715,133300,356510656,1940,1940,1940,1940,0
20240715,133200,356510656,1940,1940,1940,1940,0
20240715,133100,356510656,1940,1940,1940,1940,0
20240715,133000,356510656,1940,1940,1940,1940,0
20240715,132900,356510656,1940,1940,1940,1940,10
20240715,132800,356491256,1940,1940,1940,1940,200
20240715,132700,356103256,1942,1942,1942,1942,259
20240715,132600,355600278,1942,1942,1942,1942,0
20240715,132500,355600278,1942,1942,1942,1942,0
20240715,132400,355600278,1942,1942,1942,1942,0
20240715,132300,355600278,1942,1942,1942,1942,0
20240715,132200,355600278,1942,1940,1942,1940,78
20240715,132100,355448849,1936,1938,1938,1936,74
20240715,132000,355305581,1938,1937,1938,1937,21
20240715,131900,355264884,1938,1939,1939,1938,69
20240715,131800,355131101,1941,1941,1941,1941,1
20240715,131700,355129160,1938,1938,1938,1938,0
20240715,131600,355129160,1938,1938,1938,1938,5
20240715,131500,355119470,1939,1939,1939,1939,16
20240715,131400,355088446,1939,1939,1939,1939,10
20240715,131300,355069056,1938,1938,1938,1938,24
20240715,131200,355022544,1933,1933,1933,1933,15
20240715,131100,354993549,1935,1935,1935,1935,14
20240715,131000,354966459,1929,1929,1929,1929,200
20240715,130900,354580659,1929,1929,1929,1929,100
20240715,130800,354387759,1929,1929,1929,1929,200
20240715,130700,354001959,1929,1929,1929,1929,10
20240715,130600,353982669,1930,1929,1930,1929,205
20240715,130500,353587024,1927,1927,1929,1927,469
20240715,130400,352683259,1927,1931,1931,1927,284
20240715,130300,352135801,1931,1931,1931,1931,110
20240715,130200,351923391,1933,1933,1933,1933,52
20240715,130100,351822875,1938,1926,1938,1926,25
20240715,130000,351774653,1928,1928,1928,1928,76
20240715,125900,351628125,1928,1935,1935,1925,7524
20240715,125800,337102317,1949,1941,1949,1933,2540
20240715,125700,332189787,1942,1944,1944,1942,136
20240715,125600,331925493,1950,1950,1950,1950,0
20240715,125500,331925493,1950,1946,1950,1946,51
20240715,125400,331826077,1947,1947,1947,1947,0
20240715,125300,331826077,1947,1947,1947,1947,0
20240715,125200,331826077,1947,1947,1947,1944,26
20240715,125100,331775511,1946,1947,1947,1946,55
20240715,125000,331668476,1947,1947,1947,1947,50
20240715,124900,331571126,1947,1947,1947,1947,1
20240715,124800,331569179,1947,1947,1947,1947,5
20240715,124700,331559444,1940,1940,1940,1940,0
20240715,124600,331559444,1940,1943,1943,1940,2390
20240715,124500,326922652,1943,1947,1952,1943,52
20240715,124400,326821445,1945,1949,1949,1945,200
20240715,124300,326432045,1949,1944,1949,1944,112
20240715,124200,326214257,1953,1953,1953,1953,47
20240715,124100,326122466,1948,1948,1948,1948,1
20240715,124000,326120518,1954,1954,1954,1954,0
20240715,123900,326120518,1954,1940,1954,1940,3001
20240715,123800,320283893,1940,1941,1945,1940,5397
20240715,123700,309813689,1945,1945,1945,1945,1
20240715,123600,309811744,1940,1940,1940,1940,0
20240715,123500,309811744,1940,1940,1940,1940,200
20240715,123400,309423744,1945,1945,1945,1945,5
20240715,123300,309414019,1939,1939,1939,1939,0
20240715,123200,309414019,1939,1949,1949,1939,10481
20240715,123100,289051900,1950,1950,1950,1950,0
20240715,123000,289051900,1950,1950,1950,1950,0
20240715,122900,289051900,1950,1950,1950,1950,15
20240715,122800,289022650,1951,1952,1952,1951,40
20240715,122700,288944590,1952,1952,1952,1952,3
20240715,122600,288938734,1952,1952,1952,1952,10
20240715,122500,288919214,1949,1949,1949,1949,1994
20240715,122400,285032908,1950,1950,1950,1950,0
20240715,122300,285032908,1950,1950,1950,1950,4
20240715,122200,285025108,1950,1950,1950,1950,2
20240715,122100,285021208,1949,1949,1949,1949,0
20240715,122000,285021208,1949,1950,1950,1949,1212
20240715,121900,282659007,1949,1949,1949,1949,0
20240715,121800,282659007,1949,1949,1949,1949,0
20240715,121700,282659007,1949,1949,1949,1949,0
20240715,121600,282659007,1949,1949,1949,1949,0
20240715,121500,282659007,1949,1949,1949,1949,0
20240715,121400,282659007,1949,1949,1949,1949,0
20240715,121300,282659007,1949,1949,1949,1949,0
20240715,121200,282659007,1949,1949,1949,1949,0
20240715,121100,282659007,1949,1949,1949,1949,0
20240715,121000,282659007,1949,1949,1949,1949,0
20240715,120900,282659007,1949,1949,1949,1949,0
20240715,120800,282659007,1949,1949,1949,1949,0
20240715,120700,282659007,1949,1949,1949,1949,0
20240715,120600,282659007,1949,1949,1949,1949,0
20240715,120500,282659007,1949,1949,1949,1949,1
20240715,120400,282657058,1949,1949,1949,1949,721
20240715,120300,281251829,1949,1949,1949,1949,1
20240715,120200,281249880,1953,1954,1954,1953,1621
20240715,120100,278082869,1954,1954,1954,1954,0
20240715,120000,278082869,1954,1954,1954,1954,0
20240715,115900,278082869,1954,1954,1954,1954,0
20240715,115800,278082869,1954,1954,1954,1954,0
20240715,115700,278082869,1954,1954,1954,1954,2
20240715,115600,278078961,1953,1953,1953,1953,77
20240715,115500,277928580,1954,1954,1954,1954,1
20240715,115400,277926626,1953,1952,1953,1952,319
20240715,115300,277303920,1949,1949,1949,1949,96
20240715,115200,277116816,1949,1949,1949,1949,0
20240715,115100,277116816,1949,1949,1949,1949,0
20240715,115000,277116816,1949,1947,1949,1946,258
20240715,114900,276614725,1954,1954,1954,1954,200
20240715,114800,276223925,1954,1954,1954,1954,2
20240715,114700,276220017,1954,1950,1954,1947,10219
20240715,114600,256293569,1947,1947,1947,1947,10
20240715,114500,256274099,1947,1947,1947,1947,0
20240715,114400,256274099,1947,1947,1947,1947,2
20240715,114300,256270205,1950,1950,1950,1950,2
20240715,114200,256266305,1960,1960,1960,1960,0
20240715,114100,256266305,1960,1960,1960,1960,0
20240715,114000,256266305,1960,1955,1960,1955,3
20240715,113900,256260435,1948,1948,1948,1948,439
20240715,113800,255405263,1945,1945,1945,1945,0
20240715,113700,255405263,1945,1945,1945,1945,0
20240715,113600,255405263,1945,1946,1946,1944,272
20240715,113500,254876083,1944,1945,1945,1944,11
20240715,113400,254854689,1950,1950,1950,1950,0
20240715,113300,254854689,1950,1950,1950,1950,64
20240715,113200,254729889,1950,1950,1950,1950,0
20240715,113100,254729889,1950,1946,1950,1946,219
20240715,113000,254303711,1946,1946,1946,1946,1
20240715,112900,254301765,1946,1946,1946,1946,0
20240715,112800,254301765,1946,1946,1946,1946,22
20240715,112700,254258953,1946,1946,1946,1946,512
20240715,112600,253262601,1946,1946,1946,1946,0
20240715,112500,253262601,1946,1946,1946,1946,157
20240715,112400,252957079,1946,1946,1946,1946,15
20240715,112300,252927889,1946,1946,1946,1946,6
20240715,112200,252916213,1946,1946,1946,1946,1000
20240715,112100,250970213,1946,1946,1946,1946,200
20240715,112000,250581013,1946,1946,1946,1946,751
20240715,111900,249119567,1945,1945,1945,1945,0
20240715,111800,249119567,1945,1946,1946,1945,131
20240715,111700,248864670,1946,1946,1946,1946,6
20240715,111600,248852994,1950,1950,1950,1950,0
20240715,111500,248852994,1950,1950,1950,1950,1
20240715,111400,248851044,1946,1946,1946,1946,0
20240715,111300,248851044,1946,1949,1949,1946,2501
20240715,111200,243980000,1949,1950,1950,1949,900
20240715,111100,242225054,1950,1951,1951,1950,970
20240715,111000,240333440,1951,1952,1952,1951,1100
20240715,110900,238187026,1954,1954,1954,1954,0
20240715,110800,238187026,1954,1954,1954,1954,50
20240715,110700,238089326,1952,1952,1952,1952,0
20240715,110600,238089326,1952,1952,1952,1952,28
20240715,110500,238034670,1952,1952,1954,1952,501
20240715,110400,237056716,1953,1955,1955,1953,2744
20240715,110300,231694995,1954,1954,1954,1954,0
20240715,110200,231694995,1954,1954,1954,1954,0
20240715,110100,231694995,1954,1960,1960,1954,3500
20240715,110000,224843489,1960,1964,1964,1960,5
20240715,105900,224833685,1960,1960,1960,1960,0
20240715,105800,224833685,1960,1962,1964,1960,1078
20240715,105700,222720471,1962,1962,1962,1962,99
20240715,105600,222526233,1962,1962,1962,1962,0
20240715,105500,222526233,1962,1962,1962,1962,0
20240715,105400,222526233,1962,1962,1962,1962,1
20240715,105300,222524271,1963,1963,1963,1963,0
20240715,105200,222524271,1963,1963,1963,1963,215
20240715,105100,222102226,1963,1963,1963,1963,1
20240715,105000,222100263,1963,1965,1965,1963,71
20240715,104900,221960837,1967,1967,1967,1967,0
20240715,104800,221960837,1967,1968,1968,1967,3770
20240715,104700,214544719,1969,1970,1970,1969,106
20240715,104600,214336004,1970,1970,1970,1970,0
20240715,104500,214336004,1970,1970,1970,1970,28
20240715,104400,214280844,1970,1970,1970,1970,0
20240715,104300,214280844,1970,1969,1970,1969,448
20240715,104200,213398679,1968,1968,1968,1968,0
20240715,104100,213398679,1968,1968,1968,1968,72
20240715,104000,213256983,1967,1967,1967,1967,97
20240715,103900,213066184,1967,1963,1967,1963,61
20240715,103800,212946397,1963,1963,1963,1963,0
20240715,103700,212946397,1963,1963,1963,1963,0
20240715,103600,212946397,1963,1963,1963,1963,0
20240715,103500,212946397,1963,1962,1963,1962,86
20240715,103400,212777599,1962,1962,1962,1962,410
20240715,103300,211973179,1962,1962,1962,1962,0
20240715,103200,211973179,1962,1962,1962,1962,1
20240715,103100,211971217,1963,1963,1963,1963,42
20240715,103000,211888771,1963,1963,1963,1963,2
20240715,102900,211884845,1964,1964,1964,1964,6
20240715,102800,211873061,1964,1969,1969,1964,4
20240715,102700,211865195,1969,1969,1969,1969,76
20240715,102600,211715551,1969,1969,1969,1969,50
20240715,102500,211617101,1970,1969,1970,1969,252
20240715,102400,211120761,1965,1965,1965,1965,0
20240715,102300,211120761,1965,1965,1965,1965,50
20240715,102200,211022511,1964,1962,1964,1962,403
20240715,102100,210231623,1960,1961,1961,1960,911
20240715,102000,208446061,1961,1961,1961,1961,4
20240715,101900,208438217,1960,1961,1961,1960,1998
20240715,101800,204522136,1964,1964,1964,1964,101
20240715,101700,204323772,1964,1962,1964,1960,105
20240715,101600,204117966,1962,1962,1962,1962,3
20240715,101500,204112080,1966,1966,1966,1966,1
20240715,101400,204110114,1966,1968,1968,1966,56
20240715,101300,203999927,1967,1962,1967,1962,1159
20240715,101200,201725884,1962,1960,1962,1960,134
20240715,101100,201463240,1960,1965,1966,1960,537
20240715,101000,200409027,1965,1967,1967,1965,165
20240715,100900,200084579,1968,1968,1968,1968,3
20240715,100800,200078675,1968,1967,1968,1967,22
20240715,100700,200035399,1968,1968,1968,1968,1
20240715,100600,200033431,1969,1969,1969,1969,0
20240715,100500,200033431,1969,1969,1969,1969,0
20240715,100400,200033431,1969,1969,1969,1969,2
20240715,100300,200029493,1969,1960,1969,1959,105
20240715,100200,199823739,1964,1964,1964,1964,0
20240715,100100,199823739,1964,1964,1964,1964,0
20240715,100000,199823739,1964,1962,1964,1955,2313
20240715,095900,195292645,1963,1963,1963,1963,1001
20240715,095800,193327682,1963,1963,1963,1963,2
20240715,095700,193323756,1963,1960,1963,1958,4960
20240715,095600,183611665,1958,1962,1962,1958,1000
20240715,095500,181652662,1964,1964,1964,1964,0
20240715,095400,181652662,1964,1964,1964,1960,1515
20240715,095300,178681713,1961,1962,1962,1961,1114
20240715,095200,176497108,1970,1975,1975,1970,1745
20240715,095100,173053385,1975,1979,1979,1975,398
20240715,095000,172266357,1980,1979,1980,1979,15
20240715,094900,172236667,1980,1980,1980,1980,0
20240715,094800,172236667,1980,1979,1980,1979,87
20240715,094700,172064484,1979,1979,1979,1979,1
20240715,094600,172062505,1977,1977,1977,1977,19
20240715,094500,172024942,1976,1980,1980,1976,3
20240715,094400,172019009,1980,1980,1980,1980,0
20240715,094300,172019009,1980,1980,1980,1980,1
20240715,094200,172017029,1980,1974,1980,1974,503
20240715,094100,171021527,1974,1991,1991,1974,15848
20240715,094000,139587054,1988,1990,1990,1988,103
20240715,093900,139382284,1988,1990,1990,1988,74
20240715,093800,139235090,1989,1995,1995,1989,176
20240715,093700,138884877,2015,1988,2015,1988,5529
20240715,093600,127793405,1988,1999,1999,1986,19
20240715,093500,127755615,1999,1999,2005,1999,251
20240715,093400,127253555,2010,1985,2010,1983,784
20240715,093300,125690596,1989,1989,1990,1983,67
20240715,093200,125557692,1990,2000,2000,1990,630
20240715,093100,124298992,1990,1982,2035,1982,6047
20240715,093000,112197023,1982,1983,1983,1982,529
20240715,092900,111148217,1983,1978,1983,1978,696
20240715,092800,109769859,1978,1980,1980,1977,1451
20240715,092700,106899318,1979,1980,1980,1979,51
20240715,092600,106798388,1978,1978,1978,1978,37
20240715,092500,106725202,1977,1977,1978,1977,273
20240715,092400,106185413,1977,1977,1978,1976,351
20240715,092300,105491437,1976,1974,1976,1974,835
20240715,092200,103842382,1973,1961,1973,1960,5364
20240715,092100,93320689,1960,1961,1961,1960,448
20240715,092000,92442461,1961,1956,1961,1956,201
20240715,091900,92048900,1956,1957,1957,1955,314
20240715,091800,91434827,1967,1957,1967,1956,349
20240715,091700,90749059,1959,1959,1959,1959,146
20240715,091600,90463045,1953,1953,1953,1953,150
20240715,091500,90170095,1951,1950,1951,1950,115
20240715,091400,89945745,1951,1960,1960,1950,645
20240715,091300,88685102,1960,1960,1960,1960,162
20240715,091200,88367582,1961,1961,1965,1961,348
20240715,091100,87683782,1965,1968,1968,1965,297
20240715,091000,87099541,1969,1969,1969,1969,0
20240715,090900,87099541,1969,1970,1970,1969,3142
20240715,090800,80912706,1974,1970,1974,1970,135
20240715,090700,80646338,1975,1977,1977,1975,969
20240715,090600,78730887,1979,1979,1979,1977,11267
20240715,090500,56440454,1977,1961,1977,1960,8131
20240715,090400,40400015,1961,1960,1961,1960,5713
20240715,090300,29202515,1960,1967,1972,1955,2412
20240715,090200,24466027,1964,1972,1972,1964,2784
20240715,090100,18992182,1969,1964,1969,1964,2197
20240715,090000,14674188,1964,1949,1964,1948,7529