stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195700,338025355,1975,1975,1975,1975,1616
20240220,195600,338025355,1975,1975,1975,1975,0
20240220,195500,338025355,1975,1975,1975,1975,0
20240220,195400,338025355,1975,1975,1975,1975,0
20240220,195300,338025355,1975,1975,1975,1975,0
20240220,195200,338025355,1975,1975,1975,1975,0
20240220,195100,338025355,1975,1975,1975,1975,0
20240220,195000,338025355,1975,1975,1975,1975,0
20240220,194900,338025355,1975,1975,1975,1975,0
20240220,194800,338025355,1975,1975,1975,1975,0
20240220,194700,338025355,1975,1975,1975,1975,0
20240220,194600,338025355,1975,1975,1975,1975,0
20240220,194500,338025355,1975,1975,1975,1975,0
20240220,194400,338025355,1975,1975,1975,1975,0
20240220,194300,338025355,1975,1975,1975,1975,0
20240220,194200,338025355,1975,1975,1975,1975,0
20240220,194100,338025355,1975,1975,1975,1975,0
20240220,194000,338025355,1975,1975,1975,1975,0
20240220,193900,338025355,1975,1975,1975,1975,0
20240220,193800,338025355,1975,1975,1975,1975,0
20240220,193700,338025355,1975,1975,1975,1975,0
20240220,193600,338025355,1975,1975,1975,1975,0
20240220,193500,338025355,1975,1975,1975,1975,0
20240220,193400,338025355,1975,1975,1975,1975,0
20240220,193300,338025355,1975,1975,1975,1975,0
20240220,193200,338025355,1975,1975,1975,1975,0
20240220,193100,338025355,1975,1975,1975,1975,0
20240220,193000,338025355,1975,1975,1975,1975,0
20240220,192900,338025355,1975,1975,1975,1975,0
20240220,192800,338025355,1975,1975,1975,1975,0
20240220,192700,338025355,1975,1975,1975,1975,1616
20240220,192600,338025355,1975,1975,1975,1975,0
20240220,192500,338025355,1975,1975,1975,1975,0
20240220,192400,338025355,1975,1975,1975,1975,0
20240220,192300,338025355,1975,1975,1975,1975,0
20240220,192200,338025355,1975,1975,1975,1975,0
20240220,192100,338025355,1975,1975,1975,1975,0
20240220,192000,338025355,1975,1975,1975,1975,0
20240220,191900,338025355,1975,1975,1975,1975,0
20240220,191800,338025355,1975,1975,1975,1975,0
20240220,191700,338025355,1975,1975,1975,1975,0
20240220,191600,338025355,1975,1975,1975,1975,0
20240220,191500,338025355,1975,1975,1975,1975,0
20240220,191400,338025355,1975,1975,1975,1975,0
20240220,191300,338025355,1975,1975,1975,1975,0
20240220,191200,338025355,1975,1975,1975,1975,0
20240220,191100,338025355,1975,1975,1975,1975,0
20240220,191000,338025355,1975,1975,1975,1975,0
20240220,190900,338025355,1975,1975,1975,1975,0
20240220,190800,338025355,1975,1975,1975,1975,0
20240220,190700,338025355,1975,1975,1975,1975,0
20240220,190600,338025355,1975,1975,1975,1975,0
20240220,190500,338025355,1975,1975,1975,1975,0
20240220,190400,338025355,1975,1975,1975,1975,0
20240220,190300,338025355,1975,1975,1975,1975,0
20240220,190200,338025355,1975,1975,1975,1975,0
20240220,190100,338025355,1975,1975,1975,1975,0
20240220,190000,338025355,1975,1975,1975,1975,0
20240220,185900,338025355,1975,1975,1975,1975,0
20240220,185800,338025355,1975,1975,1975,1975,0
20240220,185700,338025355,1975,1975,1975,1975,1616
20240220,185600,338025355,1975,1975,1975,1975,0
20240220,185500,338025355,1975,1975,1975,1975,0
20240220,185400,338025355,1975,1975,1975,1975,0
20240220,185300,338025355,1975,1975,1975,1975,0
20240220,185200,338025355,1975,1975,1975,1975,0
20240220,185100,338025355,1975,1975,1975,1975,0
20240220,185000,338025355,1975,1975,1975,1975,0
20240220,184900,338025355,1975,1975,1975,1975,0
20240220,184800,338025355,1975,1975,1975,1975,0
20240220,184700,338025355,1975,1975,1975,1975,0
20240220,184600,338025355,1975,1975,1975,1975,0
20240220,184500,338025355,1975,1975,1975,1975,0
20240220,184400,338025355,1975,1975,1975,1975,0
20240220,184300,338025355,1975,1975,1975,1975,0
20240220,184200,338025355,1975,1975,1975,1975,0
20240220,184100,338025355,1975,1975,1975,1975,0
20240220,184000,338025355,1975,1975,1975,1975,0
20240220,183900,338025355,1975,1975,1975,1975,0
20240220,183800,338025355,1975,1975,1975,1975,0
20240220,183700,338025355,1975,1975,1975,1975,0
20240220,183600,338025355,1975,1975,1975,1975,0
20240220,183500,338025355,1975,1975,1975,1975,0
20240220,183400,338025355,1975,1975,1975,1975,0
20240220,183300,338025355,1975,1975,1975,1975,0
20240220,183200,338025355,1975,1975,1975,1975,0
20240220,183100,338025355,1975,1975,1975,1975,0
20240220,183000,338025355,1975,1975,1975,1975,0
20240220,182900,338025355,1975,1975,1975,1975,0
20240220,182800,338025355,1975,1975,1975,1975,0
20240220,182700,338025355,1975,1975,1975,1975,1616
20240220,182600,338025355,1975,1975,1975,1975,0
20240220,182500,338025355,1975,1975,1975,1975,0
20240220,182400,338025355,1975,1975,1975,1975,0
20240220,182300,338025355,1975,1975,1975,1975,0
20240220,182200,338025355,1975,1975,1975,1975,0
20240220,182100,338025355,1975,1975,1975,1975,0
20240220,182000,338025355,1975,1975,1975,1975,0
20240220,181900,338025355,1975,1975,1975,1975,0
20240220,181800,338025355,1975,1975,1975,1975,0
20240220,181700,338025355,1975,1975,1975,1975,0
20240220,181600,338025355,1975,1975,1975,1975,0
20240220,181500,338025355,1975,1975,1975,1975,0
20240220,181400,338025355,1975,1975,1975,1975,0
20240220,181300,338025355,1975,1975,1975,1975,0
20240220,181200,338025355,1975,1975,1975,1975,0
20240220,181100,338025355,1975,1975,1975,1975,0
20240220,181000,338025355,1975,1975,1975,1975,0
20240220,180900,338025355,1975,1975,1975,1975,0
20240220,180800,338025355,1975,1975,1975,1975,0
20240220,180700,338025355,1975,1975,1975,1975,0
20240220,180600,338025355,1975,1975,1975,1975,0
20240220,180500,338025355,1975,1975,1975,1975,0
20240220,180400,338025355,1975,1975,1975,1975,0
20240220,180300,338025355,1975,1975,1975,1975,0
20240220,180200,338025355,1975,1975,1975,1975,0
20240220,180100,338025355,1975,1975,1975,1975,0
20240220,180000,338025355,1975,1975,1975,1975,0
20240220,175900,338025355,1975,1975,1975,1975,0
20240220,175800,338025355,1975,1975,1975,1975,0
20240220,175700,338025355,1975,1975,1975,1975,1616
20240220,175600,338025355,1975,1975,1975,1975,0
20240220,175500,338025355,1975,1975,1975,1975,0
20240220,175400,338025355,1975,1975,1975,1975,0
20240220,175300,338025355,1975,1975,1975,1975,0
20240220,175200,338025355,1975,1975,1975,1975,0
20240220,175100,338025355,1975,1975,1975,1975,0
20240220,175000,338025355,1975,1975,1975,1975,0
20240220,174900,338025355,1975,1975,1975,1975,0
20240220,174800,338025355,1975,1975,1975,1975,0
20240220,174700,338025355,1975,1975,1975,1975,0
20240220,174600,338025355,1975,1975,1975,1975,0
20240220,174500,338025355,1975,1975,1975,1975,0
20240220,174400,338025355,1975,1975,1975,1975,0
20240220,174300,338025355,1975,1975,1975,1975,0
20240220,174200,338025355,1975,1975,1975,1975,0
20240220,174100,338025355,1975,1975,1975,1975,0
20240220,174000,338025355,1975,1975,1975,1975,0
20240220,173900,338025355,1975,1975,1975,1975,0
20240220,173800,338025355,1975,1975,1975,1975,0
20240220,173700,338025355,1975,1975,1975,1975,0
20240220,173600,338025355,1975,1975,1975,1975,0
20240220,173500,338025355,1975,1975,1975,1975,0
20240220,173400,338025355,1975,1975,1975,1975,0
20240220,173300,338025355,1975,1975,1975,1975,0
20240220,173200,338025355,1975,1975,1975,1975,0
20240220,173100,338025355,1975,1975,1975,1975,0
20240220,173000,338025355,1975,1975,1975,1975,0
20240220,172900,338025355,1975,1975,1975,1975,0
20240220,172800,338025355,1975,1975,1975,1975,0
20240220,172700,338025355,1975,1975,1975,1975,1616
20240220,172600,338025355,1975,1975,1975,1975,0
20240220,172500,338025355,1975,1975,1975,1975,0
20240220,172400,338025355,1975,1975,1975,1975,0
20240220,172300,338025355,1975,1975,1975,1975,0
20240220,172200,338025355,1975,1975,1975,1975,0
20240220,172100,338025355,1975,1975,1975,1975,0
20240220,172000,338025355,1975,1975,1975,1975,0
20240220,171900,338025355,1975,1975,1975,1975,0
20240220,171800,338025355,1975,1975,1975,1975,0
20240220,171700,338025355,1975,1975,1975,1975,0
20240220,171600,338025355,1975,1975,1975,1975,0
20240220,171500,338025355,1975,1975,1975,1975,0
20240220,171400,338025355,1975,1975,1975,1975,0
20240220,171300,338025355,1975,1975,1975,1975,0
20240220,171200,338025355,1975,1975,1975,1975,0
20240220,171100,338025355,1975,1975,1975,1975,0
20240220,171000,338025355,1975,1975,1975,1975,0
20240220,170900,338025355,1975,1975,1975,1975,0
20240220,170800,338025355,1975,1975,1975,1975,0
20240220,170700,338025355,1975,1975,1975,1975,0
20240220,170600,338025355,1975,1975,1975,1975,0
20240220,170500,338025355,1975,1975,1975,1975,0
20240220,170400,338025355,1975,1975,1975,1975,0
20240220,170300,338025355,1975,1975,1975,1975,0
20240220,170200,338025355,1975,1975,1975,1975,0
20240220,170100,338025355,1975,1975,1975,1975,0
20240220,170000,338025355,1975,1975,1975,1975,0
20240220,165900,338025355,1975,1975,1975,1975,0
20240220,165800,338025355,1975,1975,1975,1975,0
20240220,165700,338025355,1975,1975,1975,1975,1616
20240220,165600,338025355,1975,1975,1975,1975,0
20240220,165500,338025355,1975,1975,1975,1975,0
20240220,165400,338025355,1975,1975,1975,1975,0
20240220,165300,338025355,1975,1975,1975,1975,0
20240220,165200,338025355,1975,1975,1975,1975,0
20240220,165100,338025355,1975,1975,1975,1975,0
20240220,165000,338025355,1975,1975,1975,1975,0
20240220,164900,338025355,1975,1975,1975,1975,0
20240220,164800,338025355,1975,1975,1975,1975,0
20240220,164700,338025355,1975,1975,1975,1975,0
20240220,164600,338025355,1975,1975,1975,1975,0
20240220,164500,338025355,1975,1975,1975,1975,0
20240220,164400,338025355,1975,1975,1975,1975,0
20240220,164300,338025355,1975,1975,1975,1975,0
20240220,164200,338025355,1975,1975,1975,1975,0
20240220,164100,338025355,1975,1975,1975,1975,0
20240220,164000,338025355,1975,1975,1975,1975,0
20240220,163900,338025355,1975,1975,1975,1975,0
20240220,163800,338025355,1975,1975,1975,1975,0
20240220,163700,338025355,1975,1975,1975,1975,0
20240220,163600,338025355,1975,1975,1975,1975,0
20240220,163500,338025355,1975,1975,1975,1975,0
20240220,163400,338025355,1975,1975,1975,1975,0
20240220,163300,338025355,1975,1975,1975,1975,0
20240220,163200,338025355,1975,1975,1975,1975,0
20240220,163100,338025355,1975,1975,1975,1975,0
20240220,163000,338025355,1975,1975,1975,1975,0
20240220,162900,338025355,1975,1975,1975,1975,0
20240220,162800,338025355,1975,1975,1975,1975,0
20240220,162700,338025355,1975,1975,1975,1975,1616
20240220,162600,338025355,1975,1975,1975,1975,0
20240220,162500,338025355,1975,1975,1975,1975,0
20240220,162400,338025355,1975,1975,1975,1975,0
20240220,162300,338025355,1975,1975,1975,1975,0
20240220,162200,338025355,1975,1975,1975,1975,0
20240220,162100,338025355,1975,1975,1975,1975,0
20240220,162000,338025355,1975,1975,1975,1975,0
20240220,161900,338025355,1975,1975,1975,1975,0
20240220,161800,338025355,1975,1975,1975,1975,0
20240220,161700,338025355,1975,1975,1975,1975,0
20240220,161600,338025355,1975,1975,1975,1975,0
20240220,161500,338025355,1975,1975,1975,1975,0
20240220,161400,338025355,1975,1975,1975,1975,0
20240220,161300,338025355,1975,1975,1975,1975,0
20240220,161200,338025355,1975,1975,1975,1975,0
20240220,161100,338025355,1975,1975,1975,1975,0
20240220,161000,338025355,1975,1975,1975,1975,0
20240220,160900,338025355,1975,1975,1975,1975,0
20240220,160800,338025355,1975,1975,1975,1975,0
20240220,160700,338025355,1975,1975,1975,1975,0
20240220,160600,338025355,1975,1975,1975,1975,0
20240220,160500,338025355,1975,1975,1975,1975,0
20240220,160400,338025355,1975,1975,1975,1975,0
20240220,160300,338025355,1975,1975,1975,1975,0
20240220,160200,338025355,1975,1975,1975,1975,0
20240220,160100,338025355,1975,1975,1975,1975,0
20240220,160000,338025355,1975,1975,1975,1975,0
20240220,155900,338025355,1975,1975,1975,1975,0
20240220,155800,338025355,1975,1975,1975,1975,0
20240220,155700,338025355,1975,1975,1975,1975,1616
20240220,155600,338025355,1975,1975,1975,1975,0
20240220,155500,338025355,1975,1975,1975,1975,0
20240220,155400,338025355,1975,1975,1975,1975,0
20240220,155300,338025355,1975,1975,1975,1975,0
20240220,155200,338025355,1975,1975,1975,1975,0
20240220,155100,338025355,1975,1975,1975,1975,0
20240220,155000,338025355,1975,1975,1975,1975,0
20240220,154900,338025355,1975,1975,1975,1975,0
20240220,154800,338025355,1975,1975,1975,1975,0
20240220,154700,338025355,1975,1975,1975,1975,0
20240220,154600,338025355,1975,1975,1975,1975,0
20240220,154500,338025355,1975,1975,1975,1975,0
20240220,154400,338025355,1975,1975,1975,1975,0
20240220,154300,338025355,1975,1975,1975,1975,0
20240220,154200,338025355,1975,1975,1975,1975,0
20240220,154100,338025355,1975,1975,1975,1975,0
20240220,154000,338025355,1975,1975,1975,1975,0
20240220,153900,338025355,1975,1975,1975,1975,0
20240220,153800,338025355,1975,1975,1975,1975,0
20240220,153700,338025355,1975,1975,1975,1975,0
20240220,153600,338025355,1975,1975,1975,1975,0
20240220,153500,338025355,1975,1975,1975,1975,0
20240220,153400,338025355,1975,1975,1975,1975,0
20240220,153300,338025355,1975,1975,1975,1975,0
20240220,153200,338025355,1975,1975,1975,1975,0
20240220,153100,338025355,1975,1975,1975,1975,0
20240220,153000,338025355,1975,1975,1975,1975,1616
20240220,152900,334833755,1978,1978,1978,1978,0
20240220,152800,334833755,1978,1978,1978,1978,0
20240220,152700,334833755,1978,1978,1978,1978,0
20240220,152600,334833755,1978,1978,1978,1978,0
20240220,152500,334833755,1978,1978,1978,1978,0
20240220,152400,334833755,1978,1978,1978,1978,0
20240220,152300,334833755,1978,1978,1978,1978,0
20240220,152200,334833755,1978,1978,1978,1978,0
20240220,152100,334833755,1978,1978,1978,1978,0
20240220,152000,334833755,1978,1978,1978,1978,0
20240220,151900,334833755,1978,1978,1978,1978,31
20240220,151800,334772437,1978,1975,1978,1975,2431
20240220,151700,329970551,1975,1978,1978,1975,167
20240220,151600,329640556,1976,1976,1977,1976,1965
20240220,151500,325757615,1977,1978,1978,1977,155
20240220,151400,325451170,1977,1978,1978,1976,5837
20240220,151300,313915095,1978,1979,1979,1978,696
20240220,151200,312537887,1981,1980,1981,1980,366
20240220,151100,311813120,1980,1980,1980,1980,85
20240220,151000,311644820,1980,1980,1980,1980,0
20240220,150900,311644820,1980,1978,1980,1978,29
20240220,150800,311587454,1978,1978,1978,1978,100
20240220,150700,311389654,1978,1980,1980,1978,266
20240220,150600,310863228,1978,1980,1980,1978,605
20240220,150500,309665528,1980,1977,1980,1977,461
20240220,150400,308753465,1978,1978,1978,1978,309
20240220,150300,308142263,1978,1978,1978,1978,0
20240220,150200,308142263,1978,1978,1978,1978,0
20240220,150100,308142263,1978,1978,1978,1978,0
20240220,150000,308142263,1978,1978,1978,1978,1
20240220,145900,308140285,1977,1977,1977,1977,45
20240220,145800,308051320,1979,1979,1979,1979,0
20240220,145700,308051320,1979,1979,1979,1979,0
20240220,145600,308051320,1979,1977,1979,1976,1239
20240220,145500,305601513,1977,1977,1977,1977,0
20240220,145400,305601513,1977,1978,1978,1977,13
20240220,145300,305575811,1978,1977,1978,1977,2
20240220,145200,305571856,1977,1977,1977,1977,1
20240220,145100,305569879,1978,1978,1978,1978,1
20240220,145000,305567901,1977,1977,1977,1977,0
20240220,144900,305567901,1977,1977,1977,1977,1534
20240220,144800,302535183,1979,1977,1979,1977,8
20240220,144700,302519365,1979,1979,1979,1979,3
20240220,144600,302513428,1979,1979,1979,1979,20
20240220,144500,302473848,1979,1979,1979,1979,0
20240220,144400,302473848,1979,1979,1979,1979,1
20240220,144300,302471869,1977,1977,1977,1977,0
20240220,144200,302471869,1977,1977,1977,1977,0
20240220,144100,302471869,1977,1977,1977,1977,0
20240220,144000,302471869,1977,1977,1977,1977,0
20240220,143900,302471869,1977,1977,1977,1977,0
20240220,143800,302471869,1977,1979,1979,1977,59
20240220,143700,302355218,1979,1978,1979,1978,3
20240220,143600,302349283,1979,1979,1979,1979,1
20240220,143500,302347304,1979,1980,1980,1979,195
20240220,143400,301961354,1980,1980,1980,1980,0
20240220,143300,301961354,1980,1980,1980,1980,0
20240220,143200,301961354,1980,1980,1980,1980,1
20240220,143100,301959374,1980,1980,1980,1980,0
20240220,143000,301959374,1980,1980,1980,1980,0
20240220,142900,301959374,1980,1980,1980,1980,1
20240220,142800,301957394,1977,1977,1977,1977,0
20240220,142700,301957394,1977,1977,1977,1977,0
20240220,142600,301957394,1977,1977,1977,1977,1
20240220,142500,301955417,1980,1980,1980,1980,2
20240220,142400,301951457,1977,1977,1977,1977,281
20240220,142300,301395920,1981,1977,1981,1977,83
20240220,142200,301231825,1977,1977,1977,1977,79
20240220,142100,301075642,1977,1977,1977,1977,2167
20240220,142000,296791483,1982,1982,1982,1982,0
20240220,141900,296791483,1982,1982,1982,1982,0
20240220,141800,296791483,1982,1982,1982,1982,0
20240220,141700,296791483,1982,1982,1982,1982,0
20240220,141600,296791483,1982,1981,1982,1981,59
20240220,141500,296674553,1982,1981,1982,1981,220
20240220,141400,296238732,1981,1977,1981,1977,15
20240220,141300,296209073,1977,1977,1977,1977,0
20240220,141200,296209073,1977,1977,1977,1977,400
20240220,141100,295418273,1977,1977,1977,1977,1
20240220,141000,295416296,1977,1978,1978,1977,317
20240220,140900,294789493,1978,1978,1978,1978,0
20240220,140800,294789493,1978,1978,1978,1978,0
20240220,140700,294789493,1978,1978,1978,1978,6
20240220,140600,294777625,1981,1981,1981,1981,0
20240220,140500,294777625,1981,1981,1981,1981,8
20240220,140400,294761777,1981,1981,1982,1981,3
20240220,140300,294755833,1983,1983,1983,1983,0
20240220,140200,294755833,1983,1980,1983,1980,2918
20240220,140100,288976988,1979,1979,1979,1979,396
20240220,140000,288193304,1978,1978,1978,1978,0
20240220,135900,288193304,1978,1978,1978,1978,0
20240220,135800,288193304,1978,1978,1978,1978,100
20240220,135700,287995504,1979,1979,1979,1979,1
20240220,135600,287993525,1977,1977,1977,1977,1
20240220,135500,287991548,1979,1978,1979,1978,3
20240220,135400,287985613,1979,1979,1979,1979,1
20240220,135300,287983634,1978,1978,1978,1978,1
20240220,135200,287981656,1979,1979,1979,1979,1
20240220,135100,287979677,1977,1977,1977,1977,0
20240220,135000,287979677,1977,1977,1977,1977,0
20240220,134900,287979677,1977,1977,1977,1977,0
20240220,134800,287979677,1977,1977,1977,1977,0
20240220,134700,287979677,1977,1977,1977,1977,600
20240220,134600,286793477,1977,1977,1977,1977,0
20240220,134500,286793477,1977,1977,1977,1977,0
20240220,134400,286793477,1977,1977,1977,1977,0
20240220,134300,286793477,1977,1977,1977,1977,0
20240220,134200,286793477,1977,1977,1977,1977,1
20240220,134100,286791500,1976,1977,1977,1976,1759
20240220,134000,283313958,1978,1978,1978,1978,0
20240220,133900,283313958,1978,1979,1979,1978,947
20240220,133800,281440334,1979,1979,1979,1979,0
20240220,133700,281440334,1979,1979,1979,1979,0
20240220,133600,281440334,1979,1979,1979,1979,0
20240220,133500,281440334,1979,1979,1979,1979,0
20240220,133400,281440334,1979,1979,1979,1979,255
20240220,133300,280935689,1979,1979,1979,1979,2
20240220,133200,280931731,1979,1979,1979,1979,0
20240220,133100,280931731,1979,1979,1979,1979,0
20240220,133000,280931731,1979,1979,1979,1979,0
20240220,132900,280931731,1979,1979,1979,1979,0
20240220,132800,280931731,1979,1979,1979,1979,0
20240220,132700,280931731,1979,1979,1979,1979,0
20240220,132600,280931731,1979,1980,1980,1979,2
20240220,132500,280927772,1978,1978,1978,1978,0
20240220,132400,280927772,1978,1978,1978,1978,425
20240220,132300,280087122,1980,1980,1980,1980,1201
20240220,132200,277709142,1980,1980,1980,1980,100
20240220,132100,277511142,1980,1980,1980,1980,0
20240220,132000,277511142,1980,1980,1980,1980,1
20240220,131900,277509162,1980,1980,1980,1980,0
20240220,131800,277509162,1980,1980,1980,1980,5
20240220,131700,277499262,1980,1980,1980,1980,0
20240220,131600,277499262,1980,1980,1980,1980,0
20240220,131500,277499262,1980,1980,1980,1980,1
20240220,131400,277497282,1979,1979,1979,1979,0
20240220,131300,277497282,1979,1979,1979,1979,52
20240220,131200,277394374,1979,1979,1979,1979,200
20240220,131100,276998574,1979,1979,1979,1979,0
20240220,131000,276998574,1979,1979,1979,1979,1
20240220,130900,276996595,1980,1980,1980,1980,0
20240220,130800,276996595,1980,1980,1980,1980,2
20240220,130700,276992635,1978,1978,1978,1978,0
20240220,130600,276992635,1978,1978,1978,1978,0
20240220,130500,276992635,1978,1979,1979,1978,1045
20240220,130400,274925425,1978,1979,1979,1978,2000
20240220,130300,270968424,1980,1980,1980,1980,0
20240220,130200,270968424,1980,1980,1980,1980,0
20240220,130100,270968424,1980,1980,1980,1980,0
20240220,130000,270968424,1980,1980,1980,1980,0
20240220,125900,270968424,1980,1979,1980,1979,101
20240220,125800,270768544,1979,1979,1979,1979,0
20240220,125700,270768544,1979,1979,1979,1979,2
20240220,125600,270764586,1979,1979,1979,1979,1104
20240220,125500,268579770,1979,1979,1979,1979,0
20240220,125400,268579770,1979,1979,1979,1979,0
20240220,125300,268579770,1979,1979,1979,1979,729
20240220,125200,267137079,1980,1980,1980,1980,10
20240220,125100,267117279,1979,1981,1981,1979,502
20240220,125000,266123319,1981,1981,1981,1981,0
20240220,124900,266123319,1981,1981,1981,1981,0
20240220,124800,266123319,1981,1981,1981,1981,0
20240220,124700,266123319,1981,1981,1981,1981,0
20240220,124600,266123319,1981,1981,1981,1981,0
20240220,124500,266123319,1981,1981,1981,1981,0
20240220,124400,266123319,1981,1980,1981,1980,5
20240220,124300,266113415,1981,1981,1981,1981,0
20240220,124200,266113415,1981,1981,1981,1981,1
20240220,124100,266111434,1980,1980,1980,1980,0
20240220,124000,266111434,1980,1980,1980,1980,0
20240220,123900,266111434,1980,1980,1980,1980,2552
20240220,123800,261058474,1978,1978,1978,1978,30
20240220,123700,260999134,1978,1980,1980,1978,326
20240220,123600,260354002,1979,1979,1979,1979,1
20240220,123500,260352023,1980,1980,1980,1980,16
20240220,123400,260320343,1980,1980,1980,1980,1
20240220,123300,260318363,1980,1980,1980,1980,0
20240220,123200,260318363,1980,1980,1980,1980,0
20240220,123100,260318363,1980,1980,1980,1980,0
20240220,123000,260318363,1980,1980,1980,1980,0
20240220,122900,260318363,1980,1980,1980,1980,0
20240220,122800,260318363,1980,1980,1980,1980,0
20240220,122700,260318363,1980,1980,1980,1980,0
20240220,122600,260318363,1980,1980,1980,1980,0
20240220,122500,260318363,1980,1980,1980,1980,0
20240220,122400,260318363,1980,1980,1980,1980,0
20240220,122300,260318363,1980,1978,1980,1978,218
20240220,122200,259887156,1978,1978,1978,1978,3
20240220,122100,259881222,1978,1978,1978,1978,50
20240220,122000,259782322,1980,1980,1980,1980,0
20240220,121900,259782322,1980,1980,1980,1980,0
20240220,121800,259782322,1980,1980,1980,1980,0
20240220,121700,259782322,1980,1980,1980,1980,8
20240220,121600,259766482,1980,1980,1980,1980,0
20240220,121500,259766482,1980,1980,1980,1980,0
20240220,121400,259766482,1980,1980,1980,1980,0
20240220,121300,259766482,1980,1980,1980,1980,0
20240220,121200,259766482,1980,1980,1980,1980,10
20240220,121100,259746682,1980,1977,1980,1977,1401
20240220,121000,256976902,1980,1980,1980,1980,31
20240220,120900,256915522,1978,1979,1980,1978,91
20240220,120800,256735521,1980,1980,1980,1980,344
20240220,120700,256054401,1980,1980,1980,1980,1
20240220,120600,256052421,1978,1978,1980,1978,73
20240220,120500,255907984,1978,1978,1978,1978,60
20240220,120400,255789304,1980,1980,1980,1980,10
20240220,120300,255769504,1980,1980,1980,1980,1
20240220,120200,255767524,1978,1977,1978,1977,486
20240220,120100,254806614,1978,1978,1978,1978,0
20240220,120000,254806614,1978,1978,1978,1978,20
20240220,115900,254767054,1978,1978,1978,1978,0
20240220,115800,254767054,1978,1978,1978,1978,51
20240220,115700,254666176,1978,1978,1978,1978,505
20240220,115600,253667286,1978,1978,1978,1978,0
20240220,115500,253667286,1978,1978,1978,1978,0
20240220,115400,253667286,1978,1978,1978,1978,0
20240220,115300,253667286,1978,1978,1978,1978,1
20240220,115200,253665308,1978,1978,1978,1978,51
20240220,115100,253564430,1975,1977,1977,1975,9000
20240220,115000,235785304,1978,1978,1978,1978,21
20240220,114900,235743766,1977,1977,1977,1977,0
20240220,114800,235743766,1977,1977,1977,1977,155
20240220,114700,235437331,1977,1977,1977,1977,1
20240220,114600,235435354,1978,1978,1978,1978,4263
20240220,114500,227003140,1977,1977,1977,1977,0
20240220,114400,227003140,1977,1977,1977,1977,1
20240220,114300,227001163,1982,1982,1982,1982,0
20240220,114200,227001163,1982,1982,1982,1982,1
20240220,114100,226999181,1977,1979,1982,1977,24
20240220,114000,226951687,1983,1983,1983,1983,0
20240220,113900,226951687,1983,1983,1983,1983,0
20240220,113800,226951687,1983,1983,1983,1983,1
20240220,113700,226949704,1980,1980,1980,1980,0
20240220,113600,226949704,1980,1981,1983,1980,4
20240220,113500,226941778,1983,1983,1983,1983,0
20240220,113400,226941778,1983,1983,1983,1983,1
20240220,113300,226939795,1984,1984,1984,1984,0
20240220,113200,226939795,1984,1984,1984,1984,0
20240220,113100,226939795,1984,1984,1984,1984,0
20240220,113000,226939795,1984,1984,1984,1984,0
20240220,112900,226939795,1984,1984,1984,1984,0
20240220,112800,226939795,1984,1984,1984,1984,0
20240220,112700,226939795,1984,1984,1984,1984,1
20240220,112600,226937811,1977,1980,1980,1977,3
20240220,112500,226931875,1984,1981,1984,1981,2
20240220,112400,226927910,1985,1985,1985,1985,1
20240220,112300,226925925,1975,1975,1975,1975,0
20240220,112200,226925925,1975,1975,1975,1975,0
20240220,112100,226925925,1975,1976,1976,1975,721
20240220,112000,225501230,1976,1981,1981,1976,55
20240220,111900,225392290,1987,1987,1987,1987,14
20240220,111800,225364472,1987,1987,1987,1987,25
20240220,111700,225314797,1987,1987,1987,1987,276
20240220,111600,224766385,1987,1987,1987,1987,103
20240220,111500,224561724,1975,1986,1986,1975,24918
20240220,111400,175327070,1986,1986,1986,1985,119
20240220,111300,175090754,1986,1986,1986,1986,1
20240220,111200,175088768,1987,1979,1987,1979,507
20240220,111100,174083387,1982,1978,1982,1978,2
20240220,111000,174079427,1982,1980,1982,1978,154
20240220,110900,173774806,1978,1983,1983,1978,2674
20240220,110800,168481659,1980,1982,1986,1980,1382
20240220,110700,165743030,1982,1984,1984,1982,955
20240220,110600,163849974,1985,1985,1985,1985,0
20240220,110500,163849974,1985,1987,1987,1985,4
20240220,110400,163842031,1987,1985,1987,1985,129
20240220,110300,163585750,1986,1986,1986,1986,0
20240220,110200,163585750,1986,1986,1986,1986,0
20240220,110100,163585750,1986,1986,1986,1986,0
20240220,110000,163585750,1986,1986,1986,1986,0
20240220,105900,163585750,1986,1986,1986,1986,1
20240220,105800,163583764,1983,1983,1983,1983,1929
20240220,105700,159758557,1983,1983,1983,1983,0
20240220,105600,159758557,1983,1983,1983,1983,0
20240220,105500,159758557,1983,1983,1983,1983,0
20240220,105400,159758557,1983,1983,1983,1983,0
20240220,105300,159758557,1983,1983,1983,1983,0
20240220,105200,159758557,1983,1983,1983,1983,0
20240220,105100,159758557,1983,1983,1983,1983,1
20240220,105000,159756574,1983,1983,1983,1983,2
20240220,104900,159752608,1982,1982,1982,1982,0
20240220,104800,159752608,1982,1982,1982,1982,1
20240220,104700,159750626,1983,1983,1983,1983,0
20240220,104600,159750626,1983,1983,1983,1983,171
20240220,104500,159411533,1986,1986,1986,1986,0
20240220,104400,159411533,1986,1986,1986,1986,1
20240220,104300,159409547,1986,1986,1986,1986,0
20240220,104200,159409547,1986,1986,1986,1986,0
20240220,104100,159409547,1986,1986,1986,1986,0
20240220,104000,159409547,1986,1986,1986,1986,0
20240220,103900,159409547,1986,1982,1986,1982,2
20240220,103800,159405579,1987,1987,1987,1987,0
20240220,103700,159405579,1987,1987,1987,1987,0
20240220,103600,159405579,1987,1987,1987,1987,1046
20240220,103500,157327177,1990,1990,1990,1990,0
20240220,103400,157327177,1990,1990,1990,1990,0
20240220,103300,157327177,1990,1990,1990,1990,9
20240220,103200,157309267,1991,1987,1991,1987,2
20240220,103100,157305289,1987,1987,1987,1987,0
20240220,103000,157305289,1987,1987,1987,1987,4
20240220,102900,157297341,1987,1987,1987,1987,10
20240220,102800,157277471,1987,1987,1987,1987,100
20240220,102700,157078771,1992,1988,1992,1988,502
20240220,102600,156078797,1987,1987,1987,1987,0
20240220,102500,156078797,1987,1987,1987,1987,1003
20240220,102400,154085836,1987,1987,1987,1987,0
20240220,102300,154085836,1987,1987,1987,1987,1
20240220,102200,154083849,1979,1979,1979,1979,0
20240220,102100,154083849,1979,1979,1979,1979,0
20240220,102000,154083849,1979,1979,1979,1979,0
20240220,101900,154083849,1979,1979,1979,1979,0
20240220,101800,154083849,1979,1979,1979,1979,1
20240220,101700,154081870,1979,1979,1979,1979,0
20240220,101600,154081870,1979,1979,1979,1979,0
20240220,101500,154081870,1979,1979,1979,1979,0
20240220,101400,154081870,1979,1979,1979,1979,0
20240220,101300,154081870,1979,1979,1979,1979,0
20240220,101200,154081870,1979,1979,1979,1979,0
20240220,101100,154081870,1979,1980,1980,1979,500
20240220,101000,153092212,1980,1986,1986,1980,447
20240220,100900,152206639,1986,1986,1986,1986,0
20240220,100800,152206639,1986,1986,1986,1986,0
20240220,100700,152206639,1986,1986,1986,1986,0
20240220,100600,152206639,1986,1986,1986,1986,0
20240220,100500,152206639,1986,1986,1986,1986,0
20240220,100400,152206639,1986,1986,1986,1986,108
20240220,100300,151992151,1986,1987,1987,1986,191
20240220,100200,151612824,1987,1987,1987,1987,60
20240220,100100,151493604,1987,1992,1992,1987,3399
20240220,100000,144728043,1990,1990,1990,1990,3
20240220,095900,144722073,1990,1990,1990,1990,3
20240220,095800,144716103,1993,1993,1993,1993,100
20240220,095700,144516803,1993,1993,1993,1993,0
20240220,095600,144516803,1993,1993,1993,1993,1
20240220,095500,144514810,1993,1993,1993,1993,1
20240220,095400,144512817,1993,1987,1993,1987,202
20240220,095300,144111437,1992,1992,1992,1991,439
20240220,095200,143237049,1992,1987,1992,1987,10139
20240220,095100,123074296,1987,1982,1987,1982,18517
20240220,095000,86323419,1979,1979,1979,1979,0
20240220,094900,86323419,1979,1979,1979,1979,0
20240220,094800,86323419,1979,1979,1979,1979,1700
20240220,094700,82959119,1979,1979,1979,1979,1088
20240220,094600,80805967,1978,1978,1978,1978,0
20240220,094500,80805967,1978,1978,1978,1978,0
20240220,094400,80805967,1978,1978,1978,1978,0
20240220,094300,80805967,1978,1978,1978,1978,0
20240220,094200,80805967,1978,1978,1978,1978,0
20240220,094100,80805967,1978,1982,1982,1978,157
20240220,094000,80495417,1982,1977,1983,1977,46
20240220,093900,80404444,1983,1982,1983,1982,83
20240220,093800,80239935,1982,1982,1982,1982,26
20240220,093700,80188403,1982,1982,1982,1982,214
20240220,093600,79764255,1977,1977,1977,1977,1757
20240220,093500,76290666,1977,1977,1977,1977,0
20240220,093400,76290666,1977,1977,1977,1977,87
20240220,093300,76118667,1976,1976,1976,1976,0
20240220,093200,76118667,1976,1976,1976,1976,3789
20240220,093100,68631603,1975,1983,1983,1975,2368
20240220,093000,63954482,1982,1977,1982,1976,1546
20240220,092900,60899437,1977,1977,1977,1976,823
20240220,092800,59272877,1977,1977,1977,1976,692
20240220,092700,57905379,1977,1983,1983,1977,7740
20240220,092600,42601511,1983,1983,1983,1983,1
20240220,092500,42599528,1983,1980,1983,1980,19
20240220,092400,42561888,1981,1980,1981,1980,28
20240220,092300,42506447,1980,1979,1980,1979,1476
20240220,092200,39585416,1980,1980,1980,1979,77
20240220,092100,39432957,1979,1978,1979,1978,988
20240220,092000,37478228,1978,1980,1980,1978,548
20240220,091900,36393367,1980,1980,1980,1980,2
20240220,091800,36389407,1981,1982,1982,1981,684
20240220,091700,35034401,1980,1981,1981,1980,1413
20240220,091600,32235300,1983,1983,1983,1983,63
20240220,091500,32110371,1981,1986,1986,1981,34
20240220,091400,32043007,1981,1987,1987,1981,2
20240220,091300,32039039,1981,1981,1981,1981,1
20240220,091200,32037058,1981,1981,1981,1981,741
20240220,091100,30569137,1981,1981,1981,1981,29
20240220,091000,30511688,1980,1980,1980,1980,1
20240220,090900,30509708,1980,1980,1980,1980,1
20240220,090800,30507728,1980,1979,1980,1979,23
20240220,090700,30462189,1978,1978,1978,1978,0
20240220,090600,30462189,1978,1978,1978,1977,2381
20240220,090500,25754851,1976,1976,1976,1975,1602
20240220,090400,22590776,1975,1978,1978,1975,5534
20240220,090300,11651108,1978,1978,1978,1978,918
20240220,090200,9835304,1977,1976,1977,1976,2
20240220,090100,9831351,1976,1979,1979,1976,3125
20240220,090000,3651149,1979,1984,1995,1979,1841