stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195700,605530260,2020,2020,2020,2020,19745
20240216,195600,605530260,2020,2020,2020,2020,0
20240216,195500,605530260,2020,2020,2020,2020,0
20240216,195400,605530260,2020,2020,2020,2020,0
20240216,195300,605530260,2020,2020,2020,2020,0
20240216,195200,605530260,2020,2020,2020,2020,0
20240216,195100,605530260,2020,2020,2020,2020,0
20240216,195000,605530260,2020,2020,2020,2020,0
20240216,194900,605530260,2020,2020,2020,2020,0
20240216,194800,605530260,2020,2020,2020,2020,0
20240216,194700,605530260,2020,2020,2020,2020,0
20240216,194600,605530260,2020,2020,2020,2020,0
20240216,194500,605530260,2020,2020,2020,2020,0
20240216,194400,605530260,2020,2020,2020,2020,0
20240216,194300,605530260,2020,2020,2020,2020,0
20240216,194200,605530260,2020,2020,2020,2020,0
20240216,194100,605530260,2020,2020,2020,2020,0
20240216,194000,605530260,2020,2020,2020,2020,0
20240216,193900,605530260,2020,2020,2020,2020,0
20240216,193800,605530260,2020,2020,2020,2020,0
20240216,193700,605530260,2020,2020,2020,2020,0
20240216,193600,605530260,2020,2020,2020,2020,0
20240216,193500,605530260,2020,2020,2020,2020,0
20240216,193400,605530260,2020,2020,2020,2020,0
20240216,193300,605530260,2020,2020,2020,2020,0
20240216,193200,605530260,2020,2020,2020,2020,0
20240216,193100,605530260,2020,2020,2020,2020,0
20240216,193000,605530260,2020,2020,2020,2020,0
20240216,192900,605530260,2020,2020,2020,2020,0
20240216,192800,605530260,2020,2020,2020,2020,0
20240216,192700,605530260,2020,2020,2020,2020,19745
20240216,192600,605530260,2020,2020,2020,2020,0
20240216,192500,605530260,2020,2020,2020,2020,0
20240216,192400,605530260,2020,2020,2020,2020,0
20240216,192300,605530260,2020,2020,2020,2020,0
20240216,192200,605530260,2020,2020,2020,2020,0
20240216,192100,605530260,2020,2020,2020,2020,0
20240216,192000,605530260,2020,2020,2020,2020,0
20240216,191900,605530260,2020,2020,2020,2020,0
20240216,191800,605530260,2020,2020,2020,2020,0
20240216,191700,605530260,2020,2020,2020,2020,0
20240216,191600,605530260,2020,2020,2020,2020,0
20240216,191500,605530260,2020,2020,2020,2020,0
20240216,191400,605530260,2020,2020,2020,2020,0
20240216,191300,605530260,2020,2020,2020,2020,0
20240216,191200,605530260,2020,2020,2020,2020,0
20240216,191100,605530260,2020,2020,2020,2020,0
20240216,191000,605530260,2020,2020,2020,2020,0
20240216,190900,605530260,2020,2020,2020,2020,0
20240216,190800,605530260,2020,2020,2020,2020,0
20240216,190700,605530260,2020,2020,2020,2020,0
20240216,190600,605530260,2020,2020,2020,2020,0
20240216,190500,605530260,2020,2020,2020,2020,0
20240216,190400,605530260,2020,2020,2020,2020,0
20240216,190300,605530260,2020,2020,2020,2020,0
20240216,190200,605530260,2020,2020,2020,2020,0
20240216,190100,605530260,2020,2020,2020,2020,0
20240216,190000,605530260,2020,2020,2020,2020,0
20240216,185900,605530260,2020,2020,2020,2020,0
20240216,185800,605530260,2020,2020,2020,2020,0
20240216,185700,605530260,2020,2020,2020,2020,19745
20240216,185600,605530260,2020,2020,2020,2020,0
20240216,185500,605530260,2020,2020,2020,2020,0
20240216,185400,605530260,2020,2020,2020,2020,0
20240216,185300,605530260,2020,2020,2020,2020,0
20240216,185200,605530260,2020,2020,2020,2020,0
20240216,185100,605530260,2020,2020,2020,2020,0
20240216,185000,605530260,2020,2020,2020,2020,0
20240216,184900,605530260,2020,2020,2020,2020,0
20240216,184800,605530260,2020,2020,2020,2020,0
20240216,184700,605530260,2020,2020,2020,2020,0
20240216,184600,605530260,2020,2020,2020,2020,0
20240216,184500,605530260,2020,2020,2020,2020,0
20240216,184400,605530260,2020,2020,2020,2020,0
20240216,184300,605530260,2020,2020,2020,2020,0
20240216,184200,605530260,2020,2020,2020,2020,0
20240216,184100,605530260,2020,2020,2020,2020,0
20240216,184000,605530260,2020,2020,2020,2020,0
20240216,183900,605530260,2020,2020,2020,2020,0
20240216,183800,605530260,2020,2020,2020,2020,0
20240216,183700,605530260,2020,2020,2020,2020,0
20240216,183600,605530260,2020,2020,2020,2020,0
20240216,183500,605530260,2020,2020,2020,2020,0
20240216,183400,605530260,2020,2020,2020,2020,0
20240216,183300,605530260,2020,2020,2020,2020,0
20240216,183200,605530260,2020,2020,2020,2020,0
20240216,183100,605530260,2020,2020,2020,2020,0
20240216,183000,605530260,2020,2020,2020,2020,0
20240216,182900,605530260,2020,2020,2020,2020,0
20240216,182800,605530260,2020,2020,2020,2020,0
20240216,182700,605530260,2020,2020,2020,2020,19745
20240216,182600,605530260,2020,2020,2020,2020,0
20240216,182500,605530260,2020,2020,2020,2020,0
20240216,182400,605530260,2020,2020,2020,2020,0
20240216,182300,605530260,2020,2020,2020,2020,0
20240216,182200,605530260,2020,2020,2020,2020,0
20240216,182100,605530260,2020,2020,2020,2020,0
20240216,182000,605530260,2020,2020,2020,2020,0
20240216,181900,605530260,2020,2020,2020,2020,0
20240216,181800,605530260,2020,2020,2020,2020,0
20240216,181700,605530260,2020,2020,2020,2020,0
20240216,181600,605530260,2020,2020,2020,2020,0
20240216,181500,605530260,2020,2020,2020,2020,0
20240216,181400,605530260,2020,2020,2020,2020,0
20240216,181300,605530260,2020,2020,2020,2020,0
20240216,181200,605530260,2020,2020,2020,2020,0
20240216,181100,605530260,2020,2020,2020,2020,0
20240216,181000,605530260,2020,2020,2020,2020,0
20240216,180900,605530260,2020,2020,2020,2020,0
20240216,180800,605530260,2020,2020,2020,2020,0
20240216,180700,605530260,2020,2020,2020,2020,0
20240216,180600,605530260,2020,2020,2020,2020,0
20240216,180500,605530260,2020,2020,2020,2020,0
20240216,180400,605530260,2020,2020,2020,2020,0
20240216,180300,605530260,2020,2020,2020,2020,0
20240216,180200,605530260,2020,2020,2020,2020,0
20240216,180100,605530260,2020,2020,2020,2020,0
20240216,180000,605530260,2020,2020,2020,2020,0
20240216,175900,605530260,2020,2020,2020,2020,0
20240216,175800,605530260,2020,2020,2020,2020,0
20240216,175700,605530260,2020,2020,2020,2020,19745
20240216,175600,605530260,2020,2020,2020,2020,0
20240216,175500,605530260,2020,2020,2020,2020,0
20240216,175400,605530260,2020,2020,2020,2020,0
20240216,175300,605530260,2020,2020,2020,2020,0
20240216,175200,605530260,2020,2020,2020,2020,0
20240216,175100,605530260,2020,2020,2020,2020,0
20240216,175000,605530260,2020,2020,2020,2020,0
20240216,174900,605530260,2020,2020,2020,2020,0
20240216,174800,605530260,2020,2020,2020,2020,0
20240216,174700,605530260,2020,2020,2020,2020,0
20240216,174600,605530260,2020,2020,2020,2020,0
20240216,174500,605530260,2020,2020,2020,2020,0
20240216,174400,605530260,2020,2020,2020,2020,0
20240216,174300,605530260,2020,2020,2020,2020,0
20240216,174200,605530260,2020,2020,2020,2020,0
20240216,174100,605530260,2020,2020,2020,2020,0
20240216,174000,605530260,2020,2020,2020,2020,0
20240216,173900,605530260,2020,2020,2020,2020,0
20240216,173800,605530260,2020,2020,2020,2020,0
20240216,173700,605530260,2020,2020,2020,2020,0
20240216,173600,605530260,2020,2020,2020,2020,0
20240216,173500,605530260,2020,2020,2020,2020,0
20240216,173400,605530260,2020,2020,2020,2020,0
20240216,173300,605530260,2020,2020,2020,2020,0
20240216,173200,605530260,2020,2020,2020,2020,0
20240216,173100,605530260,2020,2020,2020,2020,0
20240216,173000,605530260,2020,2020,2020,2020,0
20240216,172900,605530260,2020,2020,2020,2020,0
20240216,172800,605530260,2020,2020,2020,2020,0
20240216,172700,605530260,2020,2020,2020,2020,19745
20240216,172600,605530260,2020,2020,2020,2020,0
20240216,172500,605530260,2020,2020,2020,2020,0
20240216,172400,605530260,2020,2020,2020,2020,0
20240216,172300,605530260,2020,2020,2020,2020,0
20240216,172200,605530260,2020,2020,2020,2020,0
20240216,172100,605530260,2020,2020,2020,2020,0
20240216,172000,605530260,2020,2020,2020,2020,0
20240216,171900,605530260,2020,2020,2020,2020,0
20240216,171800,605530260,2020,2020,2020,2020,0
20240216,171700,605530260,2020,2020,2020,2020,0
20240216,171600,605530260,2020,2020,2020,2020,0
20240216,171500,605530260,2020,2020,2020,2020,0
20240216,171400,605530260,2020,2020,2020,2020,0
20240216,171300,605530260,2020,2020,2020,2020,0
20240216,171200,605530260,2020,2020,2020,2020,0
20240216,171100,605530260,2020,2020,2020,2020,0
20240216,171000,605530260,2020,2020,2020,2020,0
20240216,170900,605530260,2020,2020,2020,2020,0
20240216,170800,605530260,2020,2020,2020,2020,0
20240216,170700,605530260,2020,2020,2020,2020,0
20240216,170600,605530260,2020,2020,2020,2020,0
20240216,170500,605530260,2020,2020,2020,2020,0
20240216,170400,605530260,2020,2020,2020,2020,0
20240216,170300,605530260,2020,2020,2020,2020,0
20240216,170200,605530260,2020,2020,2020,2020,0
20240216,170100,605530260,2020,2020,2020,2020,0
20240216,170000,605530260,2020,2020,2020,2020,0
20240216,165900,605530260,2020,2020,2020,2020,0
20240216,165800,605530260,2020,2020,2020,2020,0
20240216,165700,605530260,2020,2020,2020,2020,19745
20240216,165600,605530260,2020,2020,2020,2020,0
20240216,165500,605530260,2020,2020,2020,2020,0
20240216,165400,605530260,2020,2020,2020,2020,0
20240216,165300,605530260,2020,2020,2020,2020,0
20240216,165200,605530260,2020,2020,2020,2020,0
20240216,165100,605530260,2020,2020,2020,2020,0
20240216,165000,605530260,2020,2020,2020,2020,0
20240216,164900,605530260,2020,2020,2020,2020,0
20240216,164800,605530260,2020,2020,2020,2020,0
20240216,164700,605530260,2020,2020,2020,2020,0
20240216,164600,605530260,2020,2020,2020,2020,0
20240216,164500,605530260,2020,2020,2020,2020,0
20240216,164400,605530260,2020,2020,2020,2020,0
20240216,164300,605530260,2020,2020,2020,2020,0
20240216,164200,605530260,2020,2020,2020,2020,0
20240216,164100,605530260,2020,2020,2020,2020,0
20240216,164000,605530260,2020,2020,2020,2020,0
20240216,163900,605530260,2020,2020,2020,2020,0
20240216,163800,605530260,2020,2020,2020,2020,0
20240216,163700,605530260,2020,2020,2020,2020,0
20240216,163600,605530260,2020,2020,2020,2020,0
20240216,163500,605530260,2020,2020,2020,2020,0
20240216,163400,605530260,2020,2020,2020,2020,0
20240216,163300,605530260,2020,2020,2020,2020,0
20240216,163200,605530260,2020,2020,2020,2020,0
20240216,163100,605530260,2020,2020,2020,2020,0
20240216,163000,605530260,2020,2020,2020,2020,0
20240216,162900,605530260,2020,2020,2020,2020,0
20240216,162800,605530260,2020,2020,2020,2020,0
20240216,162700,605530260,2020,2020,2020,2020,19745
20240216,162600,605530260,2020,2020,2020,2020,0
20240216,162500,605530260,2020,2020,2020,2020,0
20240216,162400,605530260,2020,2020,2020,2020,0
20240216,162300,605530260,2020,2020,2020,2020,0
20240216,162200,605530260,2020,2020,2020,2020,0
20240216,162100,605530260,2020,2020,2020,2020,0
20240216,162000,605530260,2020,2020,2020,2020,0
20240216,161900,605530260,2020,2020,2020,2020,0
20240216,161800,605530260,2020,2020,2020,2020,0
20240216,161700,605530260,2020,2020,2020,2020,0
20240216,161600,605530260,2020,2020,2020,2020,0
20240216,161500,605530260,2020,2020,2020,2020,0
20240216,161400,605530260,2020,2020,2020,2020,0
20240216,161300,605530260,2020,2020,2020,2020,0
20240216,161200,605530260,2020,2020,2020,2020,0
20240216,161100,605530260,2020,2020,2020,2020,0
20240216,161000,605530260,2020,2020,2020,2020,0
20240216,160900,605530260,2020,2020,2020,2020,0
20240216,160800,605530260,2020,2020,2020,2020,0
20240216,160700,605530260,2020,2020,2020,2020,0
20240216,160600,605530260,2020,2020,2020,2020,0
20240216,160500,605530260,2020,2020,2020,2020,0
20240216,160400,605530260,2020,2020,2020,2020,0
20240216,160300,605530260,2020,2020,2020,2020,0
20240216,160200,605530260,2020,2020,2020,2020,0
20240216,160100,605530260,2020,2020,2020,2020,0
20240216,160000,605530260,2020,2020,2020,2020,0
20240216,155900,605530260,2020,2020,2020,2020,0
20240216,155800,605530260,2020,2020,2020,2020,0
20240216,155700,605530260,2020,2020,2020,2020,19745
20240216,155600,605530260,2020,2020,2020,2020,0
20240216,155500,605530260,2020,2020,2020,2020,0
20240216,155400,605530260,2020,2020,2020,2020,0
20240216,155300,605530260,2020,2020,2020,2020,0
20240216,155200,605530260,2020,2020,2020,2020,0
20240216,155100,605530260,2020,2020,2020,2020,0
20240216,155000,605530260,2020,2020,2020,2020,0
20240216,154900,605530260,2020,2020,2020,2020,0
20240216,154800,605530260,2020,2020,2020,2020,0
20240216,154700,605530260,2020,2020,2020,2020,0
20240216,154600,605530260,2020,2020,2020,2020,0
20240216,154500,605530260,2020,2020,2020,2020,0
20240216,154400,605530260,2020,2020,2020,2020,0
20240216,154300,605530260,2020,2020,2020,2020,0
20240216,154200,605530260,2020,2020,2020,2020,0
20240216,154100,605530260,2020,2020,2020,2020,0
20240216,154000,605530260,2020,2020,2020,2020,0
20240216,153900,605530260,2020,2020,2020,2020,0
20240216,153800,605530260,2020,2020,2020,2020,0
20240216,153700,605530260,2020,2020,2020,2020,0
20240216,153600,605530260,2020,2020,2020,2020,0
20240216,153500,605530260,2020,2020,2020,2020,0
20240216,153400,605530260,2020,2020,2020,2020,0
20240216,153300,605530260,2020,2020,2020,2020,0
20240216,153200,605530260,2020,2020,2020,2020,0
20240216,153100,605530260,2020,2020,2020,2020,0
20240216,153000,605530260,2020,2020,2020,2020,19745
20240216,152900,565645360,2010,2010,2010,2010,0
20240216,152800,565645360,2010,2010,2010,2010,0
20240216,152700,565645360,2010,2010,2010,2010,0
20240216,152600,565645360,2010,2010,2010,2010,0
20240216,152500,565645360,2010,2010,2010,2010,0
20240216,152400,565645360,2010,2010,2010,2010,0
20240216,152300,565645360,2010,2010,2010,2010,0
20240216,152200,565645360,2010,2010,2010,2010,0
20240216,152100,565645360,2010,2010,2010,2010,0
20240216,152000,565645360,2010,2010,2010,2010,0
20240216,151900,565645360,2010,2010,2015,2000,2672
20240216,151800,560269790,2015,2010,2015,2005,401
20240216,151700,559464060,2015,2005,2015,2000,3436
20240216,151600,552564385,2010,2005,2010,2005,508
20240216,151500,551545205,2010,2005,2010,2005,5118
20240216,151400,541260320,2005,2005,2005,2005,124
20240216,151300,541011700,2005,2005,2005,2005,5
20240216,151200,541001675,2010,2010,2010,2010,312
20240216,151100,540374555,2010,2010,2010,2000,6105
20240216,151000,528114125,2010,2005,2010,1998,5085
20240216,150900,517895483,2010,2005,2010,2005,2210
20240216,150800,513464058,2005,2005,2005,2005,0
20240216,150700,513464058,2005,2005,2005,2005,105
20240216,150600,513253533,2005,2000,2005,2000,2
20240216,150500,513249528,2005,2005,2005,2000,141
20240216,150400,512967323,2005,2005,2005,2005,32
20240216,150300,512903163,1998,2000,2000,1998,3460
20240216,150200,505983369,2005,2005,2005,2005,40
20240216,150100,505903169,2005,2005,2005,2005,38
20240216,150000,505826979,2005,2005,2005,2000,364
20240216,145900,505098259,2005,1999,2005,1999,4853
20240216,145800,495392423,1999,1998,1999,1998,176
20240216,145700,495040739,1998,1998,1998,1998,10
20240216,145600,495020759,1998,1998,1998,1998,284
20240216,145500,494453327,1998,1997,1998,1997,2
20240216,145400,494449332,1998,1999,1999,1998,147
20240216,145300,494155545,1999,1999,1999,1999,0
20240216,145200,494155545,1999,1999,1999,1999,0
20240216,145100,494155545,1999,1999,1999,1999,28
20240216,145000,494099573,1998,1998,1998,1998,286
20240216,144900,493528145,1998,1998,1998,1998,54
20240216,144800,493420253,1998,1998,1998,1998,10
20240216,144700,493400273,1998,1995,1998,1995,6913
20240216,144600,479596279,1995,1994,1995,1994,7
20240216,144500,479582320,1995,1995,1995,1995,1525
20240216,144400,476539945,1995,1996,1996,1995,497
20240216,144300,475548078,1997,1997,1997,1997,0
20240216,144200,475548078,1997,1996,1997,1996,1065
20240216,144100,473421823,1995,1994,1995,1994,1974
20240216,144000,469483790,1994,1991,1994,1991,4311
20240216,143900,460891829,1991,1991,1991,1991,62
20240216,143800,460768387,1992,1992,1992,1992,0
20240216,143700,460768387,1992,1992,1992,1992,21
20240216,143600,460726555,1989,1992,1992,1989,2000
20240216,143500,456745986,1993,1993,1993,1993,138
20240216,143400,456470952,1993,1993,1993,1992,412
20240216,143300,455649943,1992,1993,1993,1992,1155
20240216,143200,453349028,1993,1993,1993,1993,64
20240216,143100,453221476,1993,1993,1993,1993,962
20240216,143000,451304210,1994,1994,1994,1994,828
20240216,142900,449653178,1994,1994,1994,1994,284
20240216,142800,449086882,1995,1995,1995,1995,123
20240216,142700,448841497,1997,1998,1998,1997,290
20240216,142600,448262339,1998,1998,1998,1998,0
20240216,142500,448262339,1998,1998,1998,1998,28
20240216,142400,448206395,1998,1998,1998,1998,30
20240216,142300,448146455,1998,1997,1998,1997,210
20240216,142200,447727055,1997,1998,1998,1997,50
20240216,142100,447627182,1998,1998,1998,1998,33
20240216,142000,447561248,1995,1995,1995,1995,709
20240216,141900,446146793,1995,1995,1995,1994,1221
20240216,141800,443710917,1995,1995,1995,1995,0
20240216,141700,443710917,1995,1997,1997,1995,3290
20240216,141600,437144584,1998,1998,1998,1998,3
20240216,141500,437138590,1998,1997,1998,1997,168
20240216,141400,436803074,1997,1997,1997,1997,10
20240216,141300,436783104,1997,1997,1997,1997,190
20240216,141200,436403674,1998,1998,1998,1998,456
20240216,141100,435492586,1998,1999,1999,1998,33
20240216,141000,435426620,1999,1999,1999,1999,0
20240216,140900,435426620,1999,1999,1999,1999,30
20240216,140800,435366650,1999,1999,1999,1999,0
20240216,140700,435366650,1999,1999,1999,1999,31
20240216,140600,435304681,1999,1999,1999,1999,131
20240216,140500,435042812,1999,1999,1999,1999,31
20240216,140400,434980843,1999,1999,1999,1999,0
20240216,140300,434980843,1999,1999,1999,1999,42
20240216,140200,434896885,1999,1999,1999,1999,262
20240216,140100,434373147,1999,1999,1999,1999,41
20240216,140000,434291188,1998,1999,1999,1998,45
20240216,135900,434201243,1998,1997,1999,1997,132
20240216,135800,433937593,1997,1998,1999,1997,52
20240216,135700,433833703,1998,1998,1998,1998,11
20240216,135600,433811725,1995,1995,1995,1995,0
20240216,135500,433811725,1995,1995,1995,1995,155
20240216,135400,433502500,1995,1995,1995,1995,0
20240216,135300,433502500,1995,1995,1995,1995,0
20240216,135200,433502500,1995,1995,1995,1995,8
20240216,135100,433486540,1995,1995,1995,1995,322
20240216,135000,432844150,1995,1995,1995,1995,0
20240216,134900,432844150,1995,1995,1995,1995,1029
20240216,134800,430791295,1995,1995,1995,1995,950
20240216,134700,428896045,1995,1995,1995,1995,0
20240216,134600,428896045,1995,1995,1995,1995,521
20240216,134500,427856650,1999,1999,1999,1999,154
20240216,134400,427548804,2000,2000,2000,2000,0
20240216,134300,427548804,2000,1999,2000,1999,285
20240216,134200,426978973,1999,1999,1999,1999,0
20240216,134100,426978973,1999,1999,1999,1999,163
20240216,134000,426653136,1999,1999,2000,1999,120
20240216,133900,426413210,2000,2000,2000,2000,339
20240216,133800,425735210,2000,1997,2005,1997,21098
20240216,133700,383545742,1996,1996,1997,1996,80
20240216,133600,383386052,1996,1997,1997,1996,90
20240216,133500,383206362,1997,1998,1998,1997,195
20240216,133400,382816802,1998,1998,1998,1998,13
20240216,133300,382790828,1998,1997,1998,1997,1630
20240216,133200,379535489,1997,1997,1997,1997,0
20240216,133100,379535489,1997,1997,1997,1997,0
20240216,133000,379535489,1997,1997,1997,1997,0
20240216,132900,379535489,1997,1997,1997,1997,700
20240216,132800,378137589,1997,1994,1997,1994,2152
20240216,132700,373842127,1994,1994,1994,1994,5
20240216,132600,373832157,1991,1991,1991,1991,0
20240216,132500,373832157,1991,1993,1993,1991,274
20240216,132400,373286423,1995,1993,1995,1993,573
20240216,132300,372144312,1993,1993,1993,1993,0
20240216,132200,372144312,1993,1993,1995,1993,126
20240216,132100,371893144,1995,1995,1995,1995,0
20240216,132000,371893144,1995,1994,1995,1993,128
20240216,131900,371637906,1995,1995,1995,1995,1
20240216,131800,371635911,1995,1995,1995,1994,344
20240216,131700,370949931,1995,1995,1995,1995,0
20240216,131600,370949931,1995,1995,1995,1995,128
20240216,131500,370694571,1995,1994,1995,1994,385
20240216,131400,369926854,1995,1993,1995,1993,307
20240216,131300,369314953,1993,1993,1993,1993,22
20240216,131200,369271107,1990,1990,1990,1990,55
20240216,131100,369161657,1990,1990,1990,1990,6
20240216,131000,369149717,1993,1993,1993,1993,1
20240216,130900,369147724,1985,1993,1993,1985,393
20240216,130800,368367251,1993,1993,1993,1993,1
20240216,130700,368365258,1985,1990,1990,1985,1000
20240216,130600,366379129,1992,1992,1992,1992,57
20240216,130500,366265585,1992,1992,1992,1992,13
20240216,130400,366239689,1992,1995,1995,1992,36
20240216,130300,366167923,1996,1996,1996,1996,361
20240216,130200,365447367,1996,1996,1997,1996,411
20240216,130100,364627010,1996,1990,1996,1990,3993
20240216,130000,356676346,1990,1990,1990,1983,542
20240216,125900,355597824,1990,1990,1990,1990,10
20240216,125800,355577924,1982,1983,1990,1982,2690
20240216,125700,350230775,1983,1983,1983,1983,0
20240216,125600,350230775,1983,1983,1983,1983,4
20240216,125500,350222843,1982,1990,1990,1982,1006
20240216,125400,348228382,1990,1990,1990,1990,1
20240216,125300,348226392,1989,1989,1989,1989,21
20240216,125200,348184623,1990,1990,1990,1989,152
20240216,125100,347882147,1990,1992,1992,1990,399
20240216,125000,347087367,1995,1995,1995,1995,7
20240216,124900,347073402,1995,1995,1995,1995,2
20240216,124800,347069412,1995,1995,1995,1995,0
20240216,124700,347069412,1995,1995,1995,1995,0
20240216,124600,347069412,1995,1994,1995,1994,143
20240216,124500,346784229,1994,1990,1994,1990,6953
20240216,124400,332947162,1990,1984,1990,1984,11864
20240216,124300,309390410,1984,1984,1984,1984,48
20240216,124200,309295178,1983,1983,1983,1983,0
20240216,124100,309295178,1983,1983,1983,1983,24
20240216,124000,309247586,1984,1984,1984,1984,25
20240216,123900,309197986,1983,1983,1983,1983,959
20240216,123800,307296289,1980,1980,1980,1980,3
20240216,123700,307290349,1983,1983,1983,1983,23
20240216,123600,307244740,1983,1983,1983,1983,27
20240216,123500,307191199,1983,1983,1983,1983,23
20240216,123400,307145590,1983,1980,1983,1980,198
20240216,123300,306753088,1983,1983,1983,1983,0
20240216,123200,306753088,1983,1983,1983,1983,0
20240216,123100,306753088,1983,1980,1983,1980,1286
20240216,123000,304206727,1980,1980,1980,1980,6398
20240216,122900,291538687,1980,1980,1980,1980,195
20240216,122800,291152587,1980,1980,1980,1980,0
20240216,122700,291152587,1980,1980,1980,1980,0
20240216,122600,291152587,1980,1982,1982,1979,22245
20240216,122500,247104976,1982,1982,1982,1982,0
20240216,122400,247104976,1982,1983,1983,1982,1181
20240216,122300,244764153,1983,1983,1983,1983,0
20240216,122200,244764153,1983,1983,1983,1983,21
20240216,122100,244722510,1983,1983,1983,1983,0
20240216,122000,244722510,1983,1984,1984,1983,325
20240216,121900,244077935,1984,1984,1984,1984,0
20240216,121800,244077935,1984,1984,1984,1984,21
20240216,121700,244036271,1983,1983,1983,1983,0
20240216,121600,244036271,1983,1984,1984,1983,71
20240216,121500,243895457,1984,1984,1984,1984,111
20240216,121400,243675233,1985,1985,1985,1985,49
20240216,121300,243577968,1984,1984,1984,1984,0
20240216,121200,243577968,1984,1984,1984,1984,70
20240216,121100,243439088,1985,1984,1985,1984,427
20240216,121000,242591893,1985,1985,1985,1985,26
20240216,120900,242540283,1985,1985,1985,1985,52
20240216,120800,242437063,1985,1985,1985,1985,25
20240216,120700,242387438,1985,1985,1985,1985,125
20240216,120600,242139313,1985,1985,1985,1985,0
20240216,120500,242139313,1985,1985,1985,1985,0
20240216,120400,242139313,1985,1985,1985,1985,25
20240216,120300,242089688,1984,1984,1984,1984,1
20240216,120200,242087704,1985,1985,1985,1985,24
20240216,120100,242040064,1985,1985,1985,1984,136
20240216,120000,241770105,1985,1985,1985,1985,1
20240216,115900,241768120,1984,1984,1984,1984,0
20240216,115800,241768120,1984,1984,1984,1984,141
20240216,115700,241488376,1980,1980,1980,1980,0
20240216,115600,241488376,1980,1984,1984,1980,6207
20240216,115500,229191436,1984,1984,1984,1984,26
20240216,115400,229139852,1984,1984,1984,1984,26
20240216,115300,229088268,1985,1985,1985,1985,0
20240216,115200,229088268,1985,1984,1985,1984,26
20240216,115100,229036679,1982,1983,1983,1982,670
20240216,115000,227708735,1984,1984,1984,1984,4
20240216,114900,227700799,1985,1985,1985,1985,25
20240216,114800,227651174,1985,1985,1985,1985,25
20240216,114700,227601549,1985,1985,1985,1985,0
20240216,114600,227601549,1985,1984,1985,1984,25
20240216,114500,227551929,1984,1984,1984,1984,27
20240216,114400,227498361,1984,1984,1984,1984,0
20240216,114300,227498361,1984,1984,1984,1984,29
20240216,114200,227440825,1981,1982,1982,1981,30
20240216,114100,227381391,1985,1985,1985,1985,29
20240216,114000,227323826,1985,1985,1985,1985,34
20240216,113900,227256336,1984,1984,1984,1984,1
20240216,113800,227254352,1982,1985,1985,1982,33
20240216,113700,227188850,1981,1981,1981,1981,0
20240216,113600,227188850,1981,1985,1985,1981,2
20240216,113500,227184884,1981,1981,1981,1981,3
20240216,113400,227178941,1981,1981,1984,1981,13
20240216,113300,227153182,1984,1984,1984,1984,0
20240216,113200,227153182,1984,1984,1984,1984,183
20240216,113100,226790110,1985,1985,1985,1985,0
20240216,113000,226790110,1985,1986,1986,1985,2328
20240216,112900,222168967,1986,1986,1986,1986,20
20240216,112800,222129247,1986,1986,1986,1985,151
20240216,112700,221829461,1986,1986,1986,1986,147
20240216,112600,221537519,1986,1985,1986,1985,31
20240216,112500,221475954,1985,1985,1985,1985,2
20240216,112400,221471984,1986,1985,1986,1985,43
20240216,112300,221386587,1986,1986,1986,1986,33
20240216,112200,221321049,1986,1986,1986,1986,0
20240216,112100,221321049,1986,1980,1986,1980,3407
20240216,112000,214574289,1980,1980,1980,1980,177
20240216,111900,214223829,1980,1980,1980,1980,0
20240216,111800,214223829,1980,1980,1980,1980,23
20240216,111700,214178289,1980,1980,1980,1980,0
20240216,111600,214178289,1980,1980,1980,1980,400
20240216,111500,213386289,1980,1980,1980,1980,0
20240216,111400,213386289,1980,1980,1980,1980,0
20240216,111300,213386289,1980,1980,1980,1980,0
20240216,111200,213386289,1980,1980,1980,1980,0
20240216,111100,213386289,1980,1980,1980,1980,0
20240216,111000,213386289,1980,1980,1980,1980,0
20240216,110900,213386289,1980,1980,1980,1980,7
20240216,110800,213372429,1980,1980,1980,1980,32
20240216,110700,213309069,1980,1980,1980,1980,42
20240216,110600,213225909,1980,1980,1980,1980,150
20240216,110500,212928909,1980,1980,1980,1980,7
20240216,110400,212915049,1980,1980,1980,1980,32
20240216,110300,212851689,1980,1980,1980,1980,0
20240216,110200,212851689,1980,1979,1980,1979,182
20240216,110100,212491479,1980,1980,1980,1980,150
20240216,110000,212194479,1980,1980,1980,1980,34
20240216,105900,212127159,1980,1979,1980,1979,117
20240216,105800,211895599,1980,1980,1980,1980,58
20240216,105700,211780759,1980,1980,1980,1980,20
20240216,105600,211741159,1980,1980,1980,1979,345
20240216,105500,211058358,1979,1979,1979,1979,100
20240216,105400,210860458,1979,1979,1979,1979,0
20240216,105300,210860458,1979,1979,1979,1979,0
20240216,105200,210860458,1979,1979,1980,1979,110
20240216,105100,210642765,1979,1979,1979,1979,1
20240216,105000,210640786,1980,1980,1980,1980,0
20240216,104900,210640786,1980,1980,1980,1980,0
20240216,104800,210640786,1980,1980,1980,1980,0
20240216,104700,210640786,1980,1980,1980,1980,500
20240216,104600,209650786,1980,1980,1980,1980,982
20240216,104500,207706426,1985,1985,1985,1985,124
20240216,104400,207460286,1985,1985,1985,1985,0
20240216,104300,207460286,1985,1985,1985,1985,0
20240216,104200,207460286,1985,1980,1985,1980,86
20240216,104100,207289891,1980,1980,1980,1980,23
20240216,104000,207244351,1980,1980,1980,1980,0
20240216,103900,207244351,1980,1980,1980,1980,21
20240216,103800,207202771,1980,1980,1980,1980,20
20240216,103700,207163171,1980,1980,1980,1980,30
20240216,103600,207103771,1980,1981,1981,1980,843
20240216,103500,205434537,1985,1985,1985,1985,20
20240216,103400,205394837,1985,1985,1985,1985,20
20240216,103300,205355137,1985,1985,1985,1985,25
20240216,103200,205305512,1985,1987,1987,1981,266
20240216,103100,204777610,1981,1987,1987,1981,115
20240216,103000,204549165,1987,1987,1987,1987,0
20240216,102900,204549165,1987,1987,1987,1987,25
20240216,102800,204499490,1988,1988,1988,1988,20
20240216,102700,204459730,1988,1988,1988,1988,11
20240216,102600,204437862,1988,1988,1988,1988,21
20240216,102500,204396114,1988,1988,1988,1988,20
20240216,102400,204356354,1988,1985,1988,1985,21
20240216,102300,204314612,1984,1983,1984,1983,3243
20240216,102200,197882925,1979,1979,1979,1979,0
20240216,102100,197882925,1979,1974,1979,1974,5370
20240216,102000,187262240,1972,1975,1975,1972,20000
20240216,101900,147820242,1978,1976,1978,1976,33
20240216,101800,147755032,1976,1977,1977,1976,233
20240216,101700,147294614,1978,1980,1980,1978,1355
20240216,101600,144613199,1983,1983,1983,1983,0
20240216,101500,144613199,1983,1983,1983,1983,288
20240216,101400,144042095,1984,1984,1984,1984,0
20240216,101300,144042095,1984,1984,1984,1984,182
20240216,101200,143681007,1984,1989,1989,1984,142
20240216,101100,143399254,1989,1988,1991,1988,122
20240216,101000,143156402,1987,1983,1987,1983,6316
20240216,100900,130622808,1983,1983,1983,1983,21
20240216,100800,130581165,1983,1983,1983,1983,21
20240216,100700,130539522,1983,1983,1983,1982,1032
20240216,100600,128493566,1983,1983,1983,1983,0
20240216,100500,128493566,1983,1983,1983,1983,0
20240216,100400,128493566,1983,1983,1983,1983,779
20240216,100300,126948809,1984,1985,1985,1984,50
20240216,100200,126849597,1985,1981,1985,1981,2201
20240216,100100,122484565,1981,1976,1981,1976,10136
20240216,100000,102435839,1974,1974,1974,1974,749
20240216,095900,100957313,1974,1974,1974,1974,178
20240216,095800,100605941,1974,1975,1975,1974,2312
20240216,095700,96041921,1974,1974,1974,1974,0
20240216,095600,96041921,1974,1975,1975,1974,155
20240216,095500,95735950,1974,1974,1974,1974,2809
20240216,095400,90190984,1974,1974,1974,1974,226
20240216,095300,89744860,1973,1973,1973,1973,0
20240216,095200,89744860,1973,1974,1974,1973,2018
20240216,095100,85761381,1978,1978,1978,1978,1
20240216,095000,85759403,1974,1974,1974,1974,0
20240216,094900,85759403,1974,1974,1974,1974,0
20240216,094800,85759403,1974,1974,1974,1974,93
20240216,094700,85575821,1974,1974,1974,1974,1190
20240216,094600,83226761,1978,1978,1978,1978,0
20240216,094500,83226761,1978,1978,1978,1978,3
20240216,094400,83220827,1973,1976,1976,1973,651
20240216,094300,81934774,1976,1976,1976,1976,0
20240216,094200,81934774,1976,1976,1976,1976,43
20240216,094100,81849806,1976,1977,1979,1976,3608
20240216,094000,74716127,1977,1975,1977,1975,3335
20240216,093900,68125052,1976,1976,1976,1976,56
20240216,093800,68014396,1976,1975,1976,1975,174
20240216,093700,67670728,1977,1977,1977,1977,10
20240216,093600,67650958,1973,1973,1973,1973,0
20240216,093500,67650958,1973,1973,1973,1973,9
20240216,093400,67633201,1977,1973,1977,1973,152
20240216,093300,67333295,1977,1977,1977,1977,100
20240216,093200,67135595,1978,1974,1978,1972,3973
20240216,093100,59293784,1977,1977,1977,1977,0
20240216,093000,59293784,1977,1974,1977,1974,48
20240216,092900,59199008,1974,1978,1978,1973,10134
20240216,092800,39169919,1977,1977,1977,1977,0
20240216,092700,39169919,1977,1979,1979,1977,1979
20240216,092600,35255513,1978,1979,1979,1978,2106
20240216,092500,31089775,1979,1979,1979,1978,102
20240216,092400,30887957,1979,1979,1979,1979,51
20240216,092300,30787028,1979,1978,1979,1978,1002
20240216,092200,28805069,1978,1979,1979,1978,209
20240216,092100,28391566,1978,1978,1978,1978,45
20240216,092000,28302556,1978,1978,1978,1978,69
20240216,091900,28166074,1979,1977,1979,1977,1180
20240216,091800,25833004,1976,1979,1979,1976,720
20240216,091700,24410224,1979,1979,1979,1979,4
20240216,091600,24402308,1979,1977,1979,1976,1092
20240216,091500,22244059,1976,1976,1976,1976,96
20240216,091400,22054363,1981,1981,1981,1981,0
20240216,091300,22054363,1981,1976,1981,1975,2979
20240216,091200,16168089,1977,1978,1982,1977,455
20240216,091100,15268519,1977,1977,1977,1977,5
20240216,091000,15258634,1982,1982,1982,1982,262
20240216,090900,14739350,1982,1982,1982,1982,5
20240216,090800,14729440,1983,1983,1983,1976,5
20240216,090700,14719532,1976,1982,1983,1976,3032
20240216,090600,8728281,1976,1979,1983,1976,1356
20240216,090500,6046171,1984,1983,1984,1983,155
20240216,090400,5738805,1979,1980,1980,1979,45
20240216,090300,5649706,1980,1980,1980,1980,129
20240216,090200,5394286,1980,1980,1980,1980,102
20240216,090100,5192326,1985,1976,1985,1976,2008
20240216,090000,1224500,1975,1975,1975,1975,620