stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,211500,754719830,2025,2025,2025,2025,5974
20240812,211400,754719830,2025,2025,2025,2025,0
20240812,211300,754719830,2025,2025,2025,2025,0
20240812,211200,754719830,2025,2025,2025,2025,0
20240812,211100,754719830,2025,2025,2025,2025,0
20240812,211000,754719830,2025,2025,2025,2025,0
20240812,210900,754719830,2025,2025,2025,2025,0
20240812,210800,754719830,2025,2025,2025,2025,0
20240812,210700,754719830,2025,2025,2025,2025,0
20240812,210600,754719830,2025,2025,2025,2025,0
20240812,210500,754719830,2025,2025,2025,2025,0
20240812,210400,754719830,2025,2025,2025,2025,0
20240812,210300,754719830,2025,2025,2025,2025,0
20240812,210200,754719830,2025,2025,2025,2025,0
20240812,210100,754719830,2025,2025,2025,2025,0
20240812,210000,754719830,2025,2025,2025,2025,0
20240812,205900,754719830,2025,2025,2025,2025,0
20240812,205800,754719830,2025,2025,2025,2025,0
20240812,205700,754719830,2025,2025,2025,2025,0
20240812,205600,754719830,2025,2025,2025,2025,0
20240812,205500,754719830,2025,2025,2025,2025,0
20240812,205400,754719830,2025,2025,2025,2025,0
20240812,205300,754719830,2025,2025,2025,2025,0
20240812,205200,754719830,2025,2025,2025,2025,0
20240812,205100,754719830,2025,2025,2025,2025,0
20240812,205000,754719830,2025,2025,2025,2025,0
20240812,204900,754719830,2025,2025,2025,2025,0
20240812,204800,754719830,2025,2025,2025,2025,0
20240812,204700,754719830,2025,2025,2025,2025,0
20240812,204600,754719830,2025,2025,2025,2025,0
20240812,204500,754719830,2025,2025,2025,2025,5974
20240812,204400,754719830,2025,2025,2025,2025,0
20240812,204300,754719830,2025,2025,2025,2025,0
20240812,204200,754719830,2025,2025,2025,2025,0
20240812,204100,754719830,2025,2025,2025,2025,0
20240812,204000,754719830,2025,2025,2025,2025,0
20240812,203900,754719830,2025,2025,2025,2025,0
20240812,203800,754719830,2025,2025,2025,2025,0
20240812,203700,754719830,2025,2025,2025,2025,0
20240812,203600,754719830,2025,2025,2025,2025,0
20240812,203500,754719830,2025,2025,2025,2025,0
20240812,203400,754719830,2025,2025,2025,2025,0
20240812,203300,754719830,2025,2025,2025,2025,0
20240812,203200,754719830,2025,2025,2025,2025,0
20240812,203100,754719830,2025,2025,2025,2025,0
20240812,203000,754719830,2025,2025,2025,2025,0
20240812,202900,754719830,2025,2025,2025,2025,0
20240812,202800,754719830,2025,2025,2025,2025,0
20240812,202700,754719830,2025,2025,2025,2025,0
20240812,202600,754719830,2025,2025,2025,2025,0
20240812,202500,754719830,2025,2025,2025,2025,0
20240812,202400,754719830,2025,2025,2025,2025,0
20240812,202300,754719830,2025,2025,2025,2025,0
20240812,202200,754719830,2025,2025,2025,2025,0
20240812,202100,754719830,2025,2025,2025,2025,0
20240812,202000,754719830,2025,2025,2025,2025,0
20240812,201900,754719830,2025,2025,2025,2025,0
20240812,201800,754719830,2025,2025,2025,2025,0
20240812,201700,754719830,2025,2025,2025,2025,0
20240812,201600,754719830,2025,2025,2025,2025,0
20240812,201500,754719830,2025,2025,2025,2025,5974
20240812,201400,754719830,2025,2025,2025,2025,0
20240812,201300,754719830,2025,2025,2025,2025,0
20240812,201200,754719830,2025,2025,2025,2025,0
20240812,201100,754719830,2025,2025,2025,2025,0
20240812,201000,754719830,2025,2025,2025,2025,0
20240812,200900,754719830,2025,2025,2025,2025,0
20240812,200800,754719830,2025,2025,2025,2025,0
20240812,200700,754719830,2025,2025,2025,2025,0
20240812,200600,754719830,2025,2025,2025,2025,0
20240812,200500,754719830,2025,2025,2025,2025,0
20240812,200400,754719830,2025,2025,2025,2025,0
20240812,200300,754719830,2025,2025,2025,2025,0
20240812,200200,754719830,2025,2025,2025,2025,0
20240812,200100,754719830,2025,2025,2025,2025,0
20240812,200000,754719830,2025,2025,2025,2025,0
20240812,195900,754719830,2025,2025,2025,2025,0
20240812,195800,754719830,2025,2025,2025,2025,0
20240812,195700,754719830,2025,2025,2025,2025,0
20240812,195600,754719830,2025,2025,2025,2025,0
20240812,195500,754719830,2025,2025,2025,2025,0
20240812,195400,754719830,2025,2025,2025,2025,0
20240812,195300,754719830,2025,2025,2025,2025,0
20240812,195200,754719830,2025,2025,2025,2025,0
20240812,195100,754719830,2025,2025,2025,2025,0
20240812,195000,754719830,2025,2025,2025,2025,0
20240812,194900,754719830,2025,2025,2025,2025,0
20240812,194800,754719830,2025,2025,2025,2025,0
20240812,194700,754719830,2025,2025,2025,2025,0
20240812,194600,754719830,2025,2025,2025,2025,0
20240812,194500,754719830,2025,2025,2025,2025,5974
20240812,194400,754719830,2025,2025,2025,2025,0
20240812,194300,754719830,2025,2025,2025,2025,0
20240812,194200,754719830,2025,2025,2025,2025,0
20240812,194100,754719830,2025,2025,2025,2025,0
20240812,194000,754719830,2025,2025,2025,2025,0
20240812,193900,754719830,2025,2025,2025,2025,0
20240812,193800,754719830,2025,2025,2025,2025,0
20240812,193700,754719830,2025,2025,2025,2025,0
20240812,193600,754719830,2025,2025,2025,2025,0
20240812,193500,754719830,2025,2025,2025,2025,0
20240812,193400,754719830,2025,2025,2025,2025,0
20240812,193300,754719830,2025,2025,2025,2025,0
20240812,193200,754719830,2025,2025,2025,2025,0
20240812,193100,754719830,2025,2025,2025,2025,0
20240812,193000,754719830,2025,2025,2025,2025,0
20240812,192900,754719830,2025,2025,2025,2025,0
20240812,192800,754719830,2025,2025,2025,2025,0
20240812,192700,754719830,2025,2025,2025,2025,0
20240812,192600,754719830,2025,2025,2025,2025,0
20240812,192500,754719830,2025,2025,2025,2025,0
20240812,192400,754719830,2025,2025,2025,2025,0
20240812,192300,754719830,2025,2025,2025,2025,0
20240812,192200,754719830,2025,2025,2025,2025,0
20240812,192100,754719830,2025,2025,2025,2025,0
20240812,192000,754719830,2025,2025,2025,2025,0
20240812,191900,754719830,2025,2025,2025,2025,0
20240812,191800,754719830,2025,2025,2025,2025,0
20240812,191700,754719830,2025,2025,2025,2025,0
20240812,191600,754719830,2025,2025,2025,2025,0
20240812,191500,754719830,2025,2025,2025,2025,5974
20240812,191400,754719830,2025,2025,2025,2025,0
20240812,191300,754719830,2025,2025,2025,2025,0
20240812,191200,754719830,2025,2025,2025,2025,0
20240812,191100,754719830,2025,2025,2025,2025,0
20240812,191000,754719830,2025,2025,2025,2025,0
20240812,190900,754719830,2025,2025,2025,2025,0
20240812,190800,754719830,2025,2025,2025,2025,0
20240812,190700,754719830,2025,2025,2025,2025,0
20240812,190600,754719830,2025,2025,2025,2025,0
20240812,190500,754719830,2025,2025,2025,2025,0
20240812,190400,754719830,2025,2025,2025,2025,0
20240812,190300,754719830,2025,2025,2025,2025,0
20240812,190200,754719830,2025,2025,2025,2025,0
20240812,190100,754719830,2025,2025,2025,2025,0
20240812,190000,754719830,2025,2025,2025,2025,0
20240812,185900,754719830,2025,2025,2025,2025,0
20240812,185800,754719830,2025,2025,2025,2025,0
20240812,185700,754719830,2025,2025,2025,2025,0
20240812,185600,754719830,2025,2025,2025,2025,0
20240812,185500,754719830,2025,2025,2025,2025,0
20240812,185400,754719830,2025,2025,2025,2025,0
20240812,185300,754719830,2025,2025,2025,2025,0
20240812,185200,754719830,2025,2025,2025,2025,0
20240812,185100,754719830,2025,2025,2025,2025,0
20240812,185000,754719830,2025,2025,2025,2025,0
20240812,184900,754719830,2025,2025,2025,2025,0
20240812,184800,754719830,2025,2025,2025,2025,0
20240812,184700,754719830,2025,2025,2025,2025,0
20240812,184600,754719830,2025,2025,2025,2025,0
20240812,184500,754719830,2025,2025,2025,2025,5974
20240812,184400,754719830,2025,2025,2025,2025,0
20240812,184300,754719830,2025,2025,2025,2025,0
20240812,184200,754719830,2025,2025,2025,2025,0
20240812,184100,754719830,2025,2025,2025,2025,0
20240812,184000,754719830,2025,2025,2025,2025,0
20240812,183900,754719830,2025,2025,2025,2025,0
20240812,183800,754719830,2025,2025,2025,2025,0
20240812,183700,754719830,2025,2025,2025,2025,0
20240812,183600,754719830,2025,2025,2025,2025,0
20240812,183500,754719830,2025,2025,2025,2025,0
20240812,183400,754719830,2025,2025,2025,2025,0
20240812,183300,754719830,2025,2025,2025,2025,0
20240812,183200,754719830,2025,2025,2025,2025,0
20240812,183100,754719830,2025,2025,2025,2025,0
20240812,183000,754719830,2025,2025,2025,2025,0
20240812,182900,754719830,2025,2025,2025,2025,0
20240812,182800,754719830,2025,2025,2025,2025,0
20240812,182700,754719830,2025,2025,2025,2025,0
20240812,182600,754719830,2025,2025,2025,2025,0
20240812,182500,754719830,2025,2025,2025,2025,0
20240812,182400,754719830,2025,2025,2025,2025,0
20240812,182300,754719830,2025,2025,2025,2025,0
20240812,182200,754719830,2025,2025,2025,2025,0
20240812,182100,754719830,2025,2025,2025,2025,0
20240812,182000,754719830,2025,2025,2025,2025,0
20240812,181900,754719830,2025,2025,2025,2025,0
20240812,181800,754719830,2025,2025,2025,2025,0
20240812,181700,754719830,2025,2025,2025,2025,0
20240812,181600,754719830,2025,2025,2025,2025,0
20240812,181500,754719830,2025,2025,2025,2025,5974
20240812,181400,754719830,2025,2025,2025,2025,0
20240812,181300,754719830,2025,2025,2025,2025,0
20240812,181200,754719830,2025,2025,2025,2025,0
20240812,181100,754719830,2025,2025,2025,2025,0
20240812,181000,754719830,2025,2025,2025,2025,0
20240812,180900,754719830,2025,2025,2025,2025,0
20240812,180800,754719830,2025,2025,2025,2025,0
20240812,180700,754719830,2025,2025,2025,2025,0
20240812,180600,754719830,2025,2025,2025,2025,0
20240812,180500,754719830,2025,2025,2025,2025,0
20240812,180400,754719830,2025,2025,2025,2025,0
20240812,180300,754719830,2025,2025,2025,2025,0
20240812,180200,754719830,2025,2025,2025,2025,0
20240812,180100,754719830,2025,2025,2025,2025,0
20240812,180000,754719830,2025,2025,2025,2025,0
20240812,175900,754719830,2025,2025,2025,2025,0
20240812,175800,754719830,2025,2025,2025,2025,0
20240812,175700,754719830,2025,2025,2025,2025,0
20240812,175600,754719830,2025,2025,2025,2025,0
20240812,175500,754719830,2025,2025,2025,2025,0
20240812,175400,754719830,2025,2025,2025,2025,0
20240812,175300,754719830,2025,2025,2025,2025,0
20240812,175200,754719830,2025,2025,2025,2025,0
20240812,175100,754719830,2025,2025,2025,2025,0
20240812,175000,754719830,2025,2025,2025,2025,0
20240812,174900,754719830,2025,2025,2025,2025,0
20240812,174800,754719830,2025,2025,2025,2025,0
20240812,174700,754719830,2025,2025,2025,2025,0
20240812,174600,754719830,2025,2025,2025,2025,0
20240812,174500,754719830,2025,2025,2025,2025,5974
20240812,174400,754719830,2025,2025,2025,2025,0
20240812,174300,754719830,2025,2025,2025,2025,0
20240812,174200,754719830,2025,2025,2025,2025,0
20240812,174100,754719830,2025,2025,2025,2025,0
20240812,174000,754719830,2025,2025,2025,2025,0
20240812,173900,754719830,2025,2025,2025,2025,0
20240812,173800,754719830,2025,2025,2025,2025,0
20240812,173700,754719830,2025,2025,2025,2025,0
20240812,173600,754719830,2025,2025,2025,2025,0
20240812,173500,754719830,2025,2025,2025,2025,0
20240812,173400,754719830,2025,2025,2025,2025,0
20240812,173300,754719830,2025,2025,2025,2025,0
20240812,173200,754719830,2025,2025,2025,2025,0
20240812,173100,754719830,2025,2025,2025,2025,0
20240812,173000,754719830,2025,2025,2025,2025,0
20240812,172900,754719830,2025,2025,2025,2025,0
20240812,172800,754719830,2025,2025,2025,2025,0
20240812,172700,754719830,2025,2025,2025,2025,0
20240812,172600,754719830,2025,2025,2025,2025,0
20240812,172500,754719830,2025,2025,2025,2025,0
20240812,172400,754719830,2025,2025,2025,2025,0
20240812,172300,754719830,2025,2025,2025,2025,0
20240812,172200,754719830,2025,2025,2025,2025,0
20240812,172100,754719830,2025,2025,2025,2025,0
20240812,172000,754719830,2025,2025,2025,2025,0
20240812,171900,754719830,2025,2025,2025,2025,0
20240812,171800,754719830,2025,2025,2025,2025,0
20240812,171700,754719830,2025,2025,2025,2025,0
20240812,171600,754719830,2025,2025,2025,2025,0
20240812,171500,754719830,2025,2025,2025,2025,5974
20240812,171400,754719830,2025,2025,2025,2025,0
20240812,171300,754719830,2025,2025,2025,2025,0
20240812,171200,754719830,2025,2025,2025,2025,0
20240812,171100,754719830,2025,2025,2025,2025,0
20240812,171000,754719830,2025,2025,2025,2025,0
20240812,170900,754719830,2025,2025,2025,2025,0
20240812,170800,754719830,2025,2025,2025,2025,0
20240812,170700,754719830,2025,2025,2025,2025,0
20240812,170600,754719830,2025,2025,2025,2025,0
20240812,170500,754719830,2025,2025,2025,2025,0
20240812,170400,754719830,2025,2025,2025,2025,0
20240812,170300,754719830,2025,2025,2025,2025,0
20240812,170200,754719830,2025,2025,2025,2025,0
20240812,170100,754719830,2025,2025,2025,2025,0
20240812,170000,754719830,2025,2025,2025,2025,0
20240812,165900,754719830,2025,2025,2025,2025,0
20240812,165800,754719830,2025,2025,2025,2025,0
20240812,165700,754719830,2025,2025,2025,2025,0
20240812,165600,754719830,2025,2025,2025,2025,0
20240812,165500,754719830,2025,2025,2025,2025,0
20240812,165400,754719830,2025,2025,2025,2025,0
20240812,165300,754719830,2025,2025,2025,2025,0
20240812,165200,754719830,2025,2025,2025,2025,0
20240812,165100,754719830,2025,2025,2025,2025,0
20240812,165000,754719830,2025,2025,2025,2025,0
20240812,164900,754719830,2025,2025,2025,2025,0
20240812,164800,754719830,2025,2025,2025,2025,0
20240812,164700,754719830,2025,2025,2025,2025,0
20240812,164600,754719830,2025,2025,2025,2025,0
20240812,164500,754719830,2025,2025,2025,2025,5974
20240812,164400,754719830,2025,2025,2025,2025,0
20240812,164300,754719830,2025,2025,2025,2025,0
20240812,164200,754719830,2025,2025,2025,2025,0
20240812,164100,754719830,2025,2025,2025,2025,0
20240812,164000,754719830,2025,2025,2025,2025,0
20240812,163900,754719830,2025,2025,2025,2025,0
20240812,163800,754719830,2025,2025,2025,2025,0
20240812,163700,754719830,2025,2025,2025,2025,0
20240812,163600,754719830,2025,2025,2025,2025,0
20240812,163500,754719830,2025,2025,2025,2025,0
20240812,163400,754719830,2025,2025,2025,2025,0
20240812,163300,754719830,2025,2025,2025,2025,0
20240812,163200,754719830,2025,2025,2025,2025,0
20240812,163100,754719830,2025,2025,2025,2025,0
20240812,163000,754719830,2025,2025,2025,2025,0
20240812,162900,754719830,2025,2025,2025,2025,0
20240812,162800,754719830,2025,2025,2025,2025,0
20240812,162700,754719830,2025,2025,2025,2025,0
20240812,162600,754719830,2025,2025,2025,2025,0
20240812,162500,754719830,2025,2025,2025,2025,0
20240812,162400,754719830,2025,2025,2025,2025,0
20240812,162300,754719830,2025,2025,2025,2025,0
20240812,162200,754719830,2025,2025,2025,2025,0
20240812,162100,754719830,2025,2025,2025,2025,0
20240812,162000,754719830,2025,2025,2025,2025,0
20240812,161900,754719830,2025,2025,2025,2025,0
20240812,161800,754719830,2025,2025,2025,2025,0
20240812,161700,754719830,2025,2025,2025,2025,0
20240812,161600,754719830,2025,2025,2025,2025,0
20240812,161500,754719830,2025,2025,2025,2025,5974
20240812,161400,754719830,2025,2025,2025,2025,0
20240812,161300,754719830,2025,2025,2025,2025,0
20240812,161200,754719830,2025,2025,2025,2025,0
20240812,161100,754719830,2025,2025,2025,2025,0
20240812,161000,754719830,2025,2025,2025,2025,0
20240812,160900,754719830,2025,2025,2025,2025,0
20240812,160800,754719830,2025,2025,2025,2025,0
20240812,160700,754719830,2025,2025,2025,2025,0
20240812,160600,754719830,2025,2025,2025,2025,0
20240812,160500,754719830,2025,2025,2025,2025,0
20240812,160400,754719830,2025,2025,2025,2025,0
20240812,160300,754719830,2025,2025,2025,2025,0
20240812,160200,754719830,2025,2025,2025,2025,0
20240812,160100,754719830,2025,2025,2025,2025,0
20240812,160000,754719830,2025,2025,2025,2025,0
20240812,155900,754719830,2025,2025,2025,2025,0
20240812,155800,754719830,2025,2025,2025,2025,0
20240812,155700,754719830,2025,2025,2025,2025,0
20240812,155600,754719830,2025,2025,2025,2025,0
20240812,155500,754719830,2025,2025,2025,2025,0
20240812,155400,754719830,2025,2025,2025,2025,0
20240812,155300,754719830,2025,2025,2025,2025,0
20240812,155200,754719830,2025,2025,2025,2025,0
20240812,155100,754719830,2025,2025,2025,2025,0
20240812,155000,754719830,2025,2025,2025,2025,0
20240812,154900,754719830,2025,2025,2025,2025,0
20240812,154800,754719830,2025,2025,2025,2025,0
20240812,154700,754719830,2025,2025,2025,2025,0
20240812,154600,754719830,2025,2025,2025,2025,0
20240812,154500,754719830,2025,2025,2025,2025,5974
20240812,154400,754719830,2025,2025,2025,2025,0
20240812,154300,754719830,2025,2025,2025,2025,0
20240812,154200,754719830,2025,2025,2025,2025,0
20240812,154100,754719830,2025,2025,2025,2025,0
20240812,154000,754719830,2025,2025,2025,2025,0
20240812,153900,754719830,2025,2025,2025,2025,0
20240812,153800,754719830,2025,2025,2025,2025,0
20240812,153700,754719830,2025,2025,2025,2025,0
20240812,153600,754719830,2025,2025,2025,2025,0
20240812,153500,754719830,2025,2025,2025,2025,0
20240812,153400,754719830,2025,2025,2025,2025,0
20240812,153300,754719830,2025,2025,2025,2025,0
20240812,153200,754719830,2025,2025,2025,2025,0
20240812,153100,754719830,2025,2025,2025,2025,0
20240812,153000,754719830,2025,2025,2025,2025,5974
20240812,152900,742622480,2025,2025,2025,2025,0
20240812,152800,742622480,2025,2025,2025,2025,0
20240812,152700,742622480,2025,2025,2025,2025,0
20240812,152600,742622480,2025,2025,2025,2025,0
20240812,152500,742622480,2025,2025,2025,2025,0
20240812,152400,742622480,2025,2025,2025,2025,0
20240812,152300,742622480,2025,2025,2025,2025,0
20240812,152200,742622480,2025,2025,2025,2025,0
20240812,152100,742622480,2025,2025,2025,2025,0
20240812,152000,742622480,2025,2025,2025,2025,0
20240812,151900,742622480,2025,2030,2030,2000,374
20240812,151800,741864935,2030,1999,2030,1997,10164
20240812,151700,721359925,1999,1999,1999,1999,901
20240812,151600,719558826,2000,2000,2000,2000,0
20240812,151500,719558826,2000,2000,2000,2000,11
20240812,151400,719536826,2000,2000,2000,2000,0
20240812,151300,719536826,2000,1997,2000,1997,102
20240812,151200,719333126,1995,1997,1997,1995,1028
20240812,151100,717281220,2000,1999,2000,1997,290
20240812,151000,716701831,2000,1999,2000,1999,270
20240812,150900,716162097,2000,2000,2000,2000,150
20240812,150800,715862097,2005,2015,2015,2005,355
20240812,150700,715150272,2005,2005,2005,2005,100
20240812,150600,714949772,2020,2005,2025,2000,2320
20240812,150500,710302322,2025,2025,2025,2025,0
20240812,150400,710302322,2025,2020,2025,2020,1000
20240812,150300,708278112,2005,2005,2005,2005,1
20240812,150200,708276107,2005,2005,2005,2005,0
20240812,150100,708276107,2005,2005,2005,2005,70
20240812,150000,708135757,2025,2025,2025,2025,0
20240812,145900,708135757,2025,2020,2025,1998,3667
20240812,145800,700748807,2000,2000,2000,2000,2000
20240812,145700,696748807,2020,2020,2020,2020,1058
20240812,145600,694611647,2020,1997,2020,1997,505
20240812,145500,693597792,2005,2005,2005,2005,1
20240812,145400,693595787,1997,1997,1997,1997,413
20240812,145300,692771026,2000,2000,2000,2000,211
20240812,145200,692349026,2005,2005,2005,2005,0
20240812,145100,692349026,2005,2005,2005,2005,5
20240812,145000,692339001,1996,1999,2005,1996,2152
20240812,144900,688042240,2000,2000,2010,2000,1009
20240812,144800,686024225,2005,2005,2005,2000,2669
20240812,144700,680680365,2005,2015,2015,2000,6228
20240812,144600,668208100,2005,2015,2040,2005,5557
20240812,144500,656951885,2015,2010,2020,1993,7297
20240812,144400,642335501,2010,2015,2035,2005,7739
20240812,144300,626735086,2015,2010,2015,1997,2520
20240812,144200,621680181,2010,2010,2010,2010,55
20240812,144100,621569631,2010,2010,2010,2010,4760
20240812,144000,612002031,2005,2000,2010,2000,8440
20240812,143900,595112656,2000,1997,2000,1997,2142
20240812,143800,590832623,1987,1998,1998,1987,1912
20240812,143700,587032819,1998,1990,1998,1987,1030
20240812,143600,584984268,1998,1999,1999,1998,986
20240812,143500,583013272,1999,1996,1999,1996,1283
20240812,143400,580450297,1995,1990,1995,1990,7296
20240812,143300,565902928,1992,1992,1992,1992,13
20240812,143200,565877032,1994,1994,1994,1994,0
20240812,143100,565877032,1994,1994,1994,1994,0
20240812,143000,565877032,1994,1992,1994,1992,2407
20240812,142900,561082278,1993,1992,1993,1992,609
20240812,142800,559869138,1992,1992,1992,1992,0
20240812,142700,559869138,1992,1992,1992,1992,0
20240812,142600,559869138,1992,1992,1992,1992,79
20240812,142500,559711770,1994,1991,1994,1991,1500
20240812,142400,556723975,1991,1986,1991,1985,6018
20240812,142300,544775184,1986,1986,1986,1986,0
20240812,142200,544775184,1986,1986,1986,1986,1
20240812,142100,544773198,1988,1988,1988,1988,0
20240812,142000,544773198,1988,1988,1988,1988,0
20240812,141900,544773198,1988,1988,1988,1988,0
20240812,141800,544773198,1988,1988,1988,1988,1
20240812,141700,544771210,1986,1986,1986,1986,629
20240812,141600,543522016,1988,1986,1988,1986,79
20240812,141500,543365116,1988,1985,1988,1985,134
20240812,141400,543099022,1986,1981,1986,1981,2485
20240812,141300,538176212,1981,1981,1981,1981,480
20240812,141200,537225332,1981,1989,1989,1981,1438
20240812,141100,534375104,1992,1990,1992,1990,671
20240812,141000,533039812,1993,1993,1993,1993,5
20240812,140900,533029847,1993,1992,1993,1992,200
20240812,140800,532631249,1993,1993,1993,1993,0
20240812,140700,532631249,1993,1993,1993,1993,0
20240812,140600,532631249,1993,1983,1995,1983,1204
20240812,140500,530234529,1990,1990,1990,1990,300
20240812,140400,529637529,1990,1988,1991,1988,3718
20240812,140300,522238968,1989,1989,1989,1989,256
20240812,140200,521729784,1978,1989,1990,1978,5108
20240812,140100,511568504,1989,1980,1989,1972,29767
20240812,140000,452510427,1980,1980,1980,1980,0
20240812,135900,452510427,1980,1980,1980,1980,0
20240812,135800,452510427,1980,1973,1980,1972,482
20240812,135700,451559637,1980,1980,1980,1980,0
20240812,135600,451559637,1980,1980,1980,1980,0
20240812,135500,451559637,1980,1980,1980,1980,1
20240812,135400,451557657,1973,1974,1974,1973,500
20240812,135300,450570933,1973,1975,1975,1973,66
20240812,135200,450440615,1975,1975,1975,1975,44
20240812,135100,450353715,1978,1978,1978,1978,0
20240812,135000,450353715,1978,1975,1978,1975,25
20240812,134900,450304283,1974,1974,1974,1974,0
20240812,134800,450304283,1974,1974,1974,1974,347
20240812,134700,449619305,1974,1974,1974,1974,0
20240812,134600,449619305,1974,1974,1974,1974,0
20240812,134500,449619305,1974,1974,1974,1974,67
20240812,134400,449487047,1979,1979,1979,1979,0
20240812,134300,449487047,1979,1978,1979,1978,50
20240812,134200,449388142,1979,1978,1979,1978,2442
20240812,134100,444555502,1965,1965,1965,1965,567
20240812,134000,443441347,1965,1971,1971,1965,200
20240812,133900,443048136,1982,1982,1982,1982,0
20240812,133800,443048136,1982,1980,1982,1980,100
20240812,133700,442849976,1970,1970,1970,1970,0
20240812,133600,442849976,1970,1970,1970,1970,0
20240812,133500,442849976,1970,1970,1970,1970,0
20240812,133400,442849976,1970,1970,1970,1970,0
20240812,133300,442849976,1970,1970,1970,1970,1
20240812,133200,442848006,1983,1983,1983,1983,0
20240812,133100,442848006,1983,1983,1983,1983,0
20240812,133000,442848006,1983,1983,1983,1983,0
20240812,132900,442848006,1983,1979,1983,1979,1000
20240812,132800,440865782,1980,1978,1980,1978,8600
20240812,132700,423837824,1980,1980,1980,1980,2
20240812,132600,423833864,1965,1965,1965,1965,0
20240812,132500,423833864,1965,1965,1965,1965,0
20240812,132400,423833864,1965,1973,1973,1965,10
20240812,132300,423814198,1974,1974,1974,1974,0
20240812,132200,423814198,1974,1974,1974,1974,784
20240812,132100,422266582,1974,1981,1983,1974,1079
20240812,132000,420128179,1983,1983,1983,1983,0
20240812,131900,420128179,1983,1979,1983,1979,2656
20240812,131800,414861706,1980,1980,1980,1980,0
20240812,131700,414861706,1980,1980,1980,1980,10
20240812,131600,414841906,1982,1979,1984,1979,9378
20240812,131500,396252862,1980,1960,1980,1960,177
20240812,131400,395904495,1960,1962,1962,1960,710
20240812,131300,394512205,1963,1963,1963,1963,91
20240812,131200,394333572,1964,1964,1964,1964,0
20240812,131100,394333572,1964,1964,1964,1964,10
20240812,131000,394313932,1965,1966,1966,1965,8
20240812,130900,394298209,1967,1968,1968,1967,116
20240812,130800,394070036,1969,1969,1969,1969,2
20240812,130700,394066098,1970,1970,1971,1970,1476
20240812,130600,391158334,1971,1972,1972,1971,2
20240812,130500,391154391,1980,1980,1980,1980,0
20240812,130400,391154391,1980,1978,1980,1978,1000
20240812,130300,389174507,1980,1980,1980,1980,0
20240812,130200,389174507,1980,1980,1980,1980,3952
20240812,130100,381349547,1983,1981,1983,1980,2747
20240812,130000,375908018,1980,1981,1981,1980,210
20240812,125900,375492208,1981,1979,1981,1979,1199
20240812,125800,373117992,1979,1967,1979,1967,6
20240812,125700,373106166,1979,1964,1979,1964,51
20240812,125600,373005987,1979,1969,1979,1963,1050
20240812,125500,370929770,1983,1983,1983,1983,0
20240812,125400,370929770,1983,1983,1983,1983,0
20240812,125300,370929770,1983,1981,1983,1981,1000
20240812,125200,368947250,1983,1978,1983,1978,1000
20240812,125100,366965322,1979,1978,1979,1978,502
20240812,125000,365972365,1967,1967,1967,1967,373
20240812,124900,365238674,1976,1976,1976,1976,0
20240812,124800,365238674,1976,1976,1976,1976,2
20240812,124700,365234722,1979,1979,1979,1979,0
20240812,124600,365234722,1979,1975,1981,1975,227
20240812,124500,364785470,1975,1975,1975,1975,10
20240812,124400,364765720,1978,1978,1978,1978,0
20240812,124300,364765720,1978,1978,1978,1978,0
20240812,124200,364765720,1978,1966,1978,1963,551
20240812,124100,363676548,1981,1979,1981,1979,1000
20240812,124000,361695595,1982,1981,1982,1981,260
20240812,123900,361180349,1981,1964,1981,1964,603
20240812,123800,359994323,1981,1981,1981,1981,59
20240812,123700,359877444,1981,1975,1981,1975,6
20240812,123600,359865575,1963,1974,1974,1963,1005
20240812,123500,357881750,1962,1981,1981,1962,113
20240812,123400,357659735,1983,1981,1983,1981,1000
20240812,123300,355677557,1982,1978,1982,1978,1000
20240812,123200,353696799,1977,1977,1977,1977,42
20240812,123100,353613765,1977,1977,1977,1977,40
20240812,123000,353534685,1981,1980,1981,1980,500
20240812,122900,352544485,1982,1964,1982,1964,3606
20240812,122800,345417170,1963,1963,1963,1963,61
20240812,122700,345297427,1960,1960,1960,1960,41
20240812,122600,345217067,1963,1963,1963,1963,1
20240812,122500,345215104,1947,1964,1964,1947,104
20240812,122400,345012599,1938,1963,1963,1938,400
20240812,122300,344236368,1964,1961,1964,1961,12
20240812,122200,344212818,1961,1961,1961,1961,0
20240812,122100,344212818,1961,1961,1961,1961,500
20240812,122000,343232318,1962,1965,1965,1962,592
20240812,121900,342069055,1965,1966,1966,1965,1135
20240812,121800,339837711,1960,1962,1962,1960,67
20240812,121700,339706297,1962,1970,1970,1962,100
20240812,121600,339509973,1969,1969,1969,1969,0
20240812,121500,339509973,1969,1968,1969,1968,6
20240812,121400,339498160,1975,1969,1975,1968,6
20240812,121300,339486341,1967,1969,1969,1967,6
20240812,121200,339474534,1970,1975,1975,1969,453
20240812,121100,338579875,1976,1976,1976,1976,1
20240812,121000,338577899,1966,1975,1976,1966,114
20240812,120900,338352715,1976,1976,1976,1976,1
20240812,120800,338350739,1962,1976,1976,1962,61
20240812,120700,338230217,1977,1977,1977,1977,50
20240812,120600,338131367,1977,1977,1977,1977,0
20240812,120500,338131367,1977,1975,1977,1975,508
20240812,120400,337127551,1973,1962,1973,1962,400
20240812,120300,336340998,1964,1964,1964,1964,0
20240812,120200,336340998,1964,1964,1964,1964,0
20240812,120100,336340998,1964,1964,1964,1964,0
20240812,120000,336340998,1964,1964,1964,1964,1
20240812,115900,336339034,1966,1966,1966,1966,0
20240812,115800,336339034,1966,1966,1966,1966,1
20240812,115700,336337068,1947,1947,1947,1947,0
20240812,115600,336337068,1947,1948,1948,1947,98
20240812,115500,336146238,1945,1952,1952,1945,1021
20240812,115400,334156125,1970,1970,1970,1970,0
20240812,115300,334156125,1970,1970,1970,1970,0
20240812,115200,334156125,1970,1970,1970,1970,0
20240812,115100,334156125,1970,1964,1970,1964,470
20240812,115000,333231165,1964,1962,1964,1962,3600
20240812,114900,326161708,1961,1961,1961,1961,535
20240812,114800,325112573,1961,1961,1961,1961,300
20240812,114700,324524273,1950,1950,1950,1950,80
20240812,114600,324368273,1950,1950,1950,1950,600
20240812,114500,323198273,1950,1963,1963,1950,1800
20240812,114400,319677893,1950,1950,1950,1950,500
20240812,114300,318702893,1950,1950,1950,1950,1
20240812,114200,318700943,1951,1950,1951,1950,1001
20240812,114100,316748992,1950,1950,1950,1950,1200
20240812,114000,314408992,1950,1950,1950,1950,2000
20240812,113900,310508992,1950,1950,1950,1950,0
20240812,113800,310508992,1950,1961,1963,1950,500
20240812,113700,309529530,1961,1955,1961,1955,272
20240812,113600,308996270,1955,1955,1955,1955,100
20240812,113500,308800770,1955,1955,1955,1955,1000
20240812,113400,306845770,1961,1960,1961,1960,5
20240812,113300,306835966,1954,1954,1954,1954,0
20240812,113200,306835966,1954,1955,1955,1954,300
20240812,113100,306249758,1961,1961,1961,1961,0
20240812,113000,306249758,1961,1960,1961,1960,52
20240812,112900,306147787,1961,1961,1961,1961,0
20240812,112800,306147787,1961,1961,1961,1961,0
20240812,112700,306147787,1961,1961,1961,1961,0
20240812,112600,306147787,1961,1961,1961,1961,20
20240812,112500,306108567,1963,1963,1963,1963,0
20240812,112400,306108567,1963,1963,1963,1963,0
20240812,112300,306108567,1963,1963,1963,1963,0
20240812,112200,306108567,1963,1963,1963,1963,0
20240812,112100,306108567,1963,1963,1963,1963,0
20240812,112000,306108567,1963,1963,1963,1963,5
20240812,111900,306098752,1963,1963,1963,1963,0
20240812,111800,306098752,1963,1963,1963,1963,0
20240812,111700,306098752,1963,1963,1963,1963,966
20240812,111600,304202494,1963,1956,1963,1956,1000
20240812,111500,302245699,1949,1944,1949,1944,862
20240812,111400,300567414,1944,1944,1944,1944,1
20240812,111300,300565470,1935,1935,1935,1935,20
20240812,111200,300526770,1935,1935,1935,1935,0
20240812,111100,300526770,1935,1935,1935,1935,0
20240812,111000,300526770,1935,1935,1935,1935,354
20240812,110900,299841780,1932,1932,1932,1932,377
20240812,110800,299113416,1936,1940,1940,1936,813
20240812,110700,297537609,1940,1943,1943,1940,300
20240812,110600,296955306,1943,1943,1943,1943,0
20240812,110500,296955306,1943,1943,1943,1943,0
20240812,110400,296955306,1943,1951,1951,1943,3894
20240812,110300,289378797,1951,1950,1951,1950,58
20240812,110200,289265696,1950,1950,1950,1950,41
20240812,110100,289185746,1950,1950,1950,1950,0
20240812,110000,289185746,1950,1950,1950,1950,0
20240812,105900,289185746,1950,1960,1960,1950,440
20240812,105800,288327736,1950,1950,1950,1950,1
20240812,105700,288325786,1950,1955,1955,1950,301
20240812,105600,287738722,1960,1959,1960,1959,20
20240812,105500,287699532,1961,1961,1961,1961,0
20240812,105400,287699532,1961,1952,1961,1952,5
20240812,105300,287689763,1952,1952,1952,1952,0
20240812,105200,287689763,1952,1957,1957,1952,200
20240812,105100,287299078,1957,1957,1957,1957,0
20240812,105000,287299078,1957,1957,1957,1957,0
20240812,104900,287299078,1957,1957,1957,1957,0
20240812,104800,287299078,1957,1960,1960,1957,48
20240812,104700,287205097,1960,1964,1964,1959,1784
20240812,104600,283706703,1964,1965,1965,1964,6499
20240812,104500,270942644,1966,1970,1970,1966,203
20240812,104400,270542746,1970,1970,1970,1970,4283
20240812,104300,262105236,1970,1970,1970,1970,0
20240812,104200,262105236,1970,1978,1978,1970,909
20240812,104100,260313970,1978,1978,1978,1978,0
20240812,104000,260313970,1978,1978,1978,1978,0
20240812,103900,260313970,1978,1977,1978,1977,76
20240812,103800,260163711,1977,1977,1977,1977,0
20240812,103700,260163711,1977,1977,1977,1977,44
20240812,103600,260076723,1977,1977,1977,1977,0
20240812,103500,260076723,1977,1977,1977,1977,1
20240812,103400,260074746,1977,1977,1977,1977,0
20240812,103300,260074746,1977,1977,1977,1977,10
20240812,103200,260054976,1977,1977,1977,1977,0
20240812,103100,260054976,1977,1977,1977,1977,0
20240812,103000,260054976,1977,1977,1977,1977,0
20240812,102900,260054976,1977,1980,1980,1977,2
20240812,102800,260051019,1980,1980,1980,1980,1
20240812,102700,260049039,1981,1981,1981,1981,0
20240812,102600,260049039,1981,1981,1981,1981,12
20240812,102500,260025267,1981,1976,1981,1976,1845
20240812,102400,256379538,1975,1975,1975,1975,1
20240812,102300,256377563,1975,1975,1975,1975,0
20240812,102200,256377563,1975,1975,1975,1975,1
20240812,102100,256375588,1975,1975,1975,1975,10
20240812,102000,256355838,1979,1979,1979,1979,30
20240812,101900,256296468,1981,1981,1981,1981,2204
20240812,101800,251930344,1984,1984,1984,1984,258
20240812,101700,251418472,1984,1984,1984,1984,7
20240812,101600,251404584,1984,1984,1984,1984,10
20240812,101500,251384744,1984,1984,1985,1984,54
20240812,101400,251277602,1984,1981,1984,1981,6216
20240812,101300,238961128,1981,1977,1981,1977,1940
20240812,101200,235122691,1976,1970,1976,1970,1609
20240812,101100,231950486,1964,1964,1964,1964,0
20240812,101000,231950486,1964,1965,1965,1964,201
20240812,100900,231555709,1965,1965,1965,1965,0
20240812,100800,231555709,1965,1965,1965,1965,0
20240812,100700,231555709,1965,1965,1965,1965,56
20240812,100600,231445669,1970,1967,1970,1967,173
20240812,100500,231105375,1967,1967,1967,1967,11
20240812,100400,231083738,1967,1967,1967,1967,2458
20240812,100300,226248852,1967,1972,1972,1967,26457
20240812,100200,174126788,1977,1976,1977,1976,151
20240812,100100,173828312,1979,1979,1979,1979,0
20240812,100000,173828312,1979,1979,1979,1979,0
20240812,095900,173828312,1979,1979,1979,1979,0
20240812,095800,173828312,1979,1979,1979,1979,0
20240812,095700,173828312,1979,1972,1979,1972,314
20240812,095600,173209069,1980,1980,1980,1980,0
20240812,095500,173209069,1980,1980,1980,1980,0
20240812,095400,173209069,1980,1980,1980,1980,3
20240812,095300,173203129,1971,1975,1981,1971,842
20240812,095200,171542629,1975,1976,1976,1975,412
20240812,095100,170728828,1983,1983,1983,1983,0
20240812,095000,170728828,1983,1976,1983,1976,911
20240812,094900,168928685,1976,1977,1977,1976,1113
20240812,094800,166728418,1983,1983,1983,1983,0
20240812,094700,166728418,1983,1983,1983,1983,3610
20240812,094600,159569788,1984,1983,1984,1983,300
20240812,094500,158974848,1976,1976,1976,1976,20
20240812,094400,158935328,1975,1983,1984,1975,345
20240812,094300,158252581,1983,1983,1984,1983,719
20240812,094200,156826522,1984,1984,1984,1984,1
20240812,094100,156824538,1975,1982,1986,1975,192
20240812,094000,156443981,1982,1979,1987,1979,2799
20240812,093900,150892918,1979,1971,1983,1971,1775
20240812,093800,147377448,1978,1970,1978,1970,586
20240812,093700,146218727,1970,1971,1971,1970,100
20240812,093600,146021726,1978,1978,1978,1978,0
20240812,093500,146021726,1978,1979,1979,1970,296
20240812,093400,145436121,1980,1980,1980,1980,0
20240812,093300,145436121,1980,1981,1981,1980,155
20240812,093200,145129171,1981,1978,1981,1970,4787
20240812,093100,135685925,1978,1973,1979,1968,1178
20240812,093000,133360319,1973,1967,1973,1967,177
20240812,092900,133011998,1967,1973,1973,1967,1746
20240812,092800,129574916,1973,1970,1973,1970,220
20240812,092700,129141513,1969,1974,1974,1969,1874
20240812,092600,125442270,1974,1976,1976,1974,693
20240812,092500,124074014,1976,1974,1976,1974,959
20240812,092400,122180229,1974,1965,1974,1964,517
20240812,092300,121162354,1964,1966,1966,1964,244
20240812,092200,120683042,1967,1964,1967,1964,35
20240812,092100,120614288,1964,1964,1964,1964,5
20240812,092000,120604468,1964,1965,1965,1964,199
20240812,091900,120213625,1967,1967,1974,1967,211
20240812,091800,119798350,1967,1968,1968,1967,301
20240812,091700,119206233,1967,1975,1975,1967,14
20240812,091600,119178631,1967,1967,1967,1967,393
20240812,091500,118405600,1969,1969,1969,1969,22
20240812,091400,118362282,1970,1968,1970,1967,511
20240812,091300,117356779,1967,1968,1968,1967,656
20240812,091200,116065851,1968,1967,1968,1967,580
20240812,091100,114924988,1969,1962,1969,1962,279
20240812,091000,114376034,1970,1970,1970,1970,4
20240812,090900,114368154,1970,1969,1970,1969,3195
20240812,090800,108074110,1970,1976,1976,1970,680
20240812,090700,106732492,1978,1978,1978,1978,1543
20240812,090600,103680438,1978,1979,1979,1978,1013
20240812,090500,101675720,1980,1976,1987,1976,10899
20240812,090400,80095115,1970,1977,1977,1970,1684
20240812,090300,76770561,1978,1953,1985,1953,11788
20240812,090200,53561833,1953,1938,1953,1938,9359
20240812,090100,35336414,1937,1933,1938,1933,3066
20240812,090000,29404055,1928,1921,1928,1920,15304