stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,194100,338890078,1944,1944,1944,1944,1374
20250107,194000,338890078,1944,1944,1944,1944,0
20250107,193900,338890078,1944,1944,1944,1944,0
20250107,193800,338890078,1944,1944,1944,1944,0
20250107,193700,338890078,1944,1944,1944,1944,0
20250107,193600,338890078,1944,1944,1944,1944,0
20250107,193500,338890078,1944,1944,1944,1944,0
20250107,193400,338890078,1944,1944,1944,1944,0
20250107,193300,338890078,1944,1944,1944,1944,0
20250107,193200,338890078,1944,1944,1944,1944,0
20250107,193100,338890078,1944,1944,1944,1944,0
20250107,193000,338890078,1944,1944,1944,1944,0
20250107,192900,338890078,1944,1944,1944,1944,0
20250107,192800,338890078,1944,1944,1944,1944,0
20250107,192700,338890078,1944,1944,1944,1944,0
20250107,192600,338890078,1944,1944,1944,1944,0
20250107,192500,338890078,1944,1944,1944,1944,0
20250107,192400,338890078,1944,1944,1944,1944,0
20250107,192300,338890078,1944,1944,1944,1944,0
20250107,192200,338890078,1944,1944,1944,1944,0
20250107,192100,338890078,1944,1944,1944,1944,0
20250107,192000,338890078,1944,1944,1944,1944,0
20250107,191900,338890078,1944,1944,1944,1944,0
20250107,191800,338890078,1944,1944,1944,1944,0
20250107,191700,338890078,1944,1944,1944,1944,0
20250107,191600,338890078,1944,1944,1944,1944,0
20250107,191500,338890078,1944,1944,1944,1944,0
20250107,191400,338890078,1944,1944,1944,1944,0
20250107,191300,338890078,1944,1944,1944,1944,0
20250107,191200,338890078,1944,1944,1944,1944,0
20250107,191100,338890078,1944,1944,1944,1944,1374
20250107,191000,338890078,1944,1944,1944,1944,0
20250107,190900,338890078,1944,1944,1944,1944,0
20250107,190800,338890078,1944,1944,1944,1944,0
20250107,190700,338890078,1944,1944,1944,1944,0
20250107,190600,338890078,1944,1944,1944,1944,0
20250107,190500,338890078,1944,1944,1944,1944,0
20250107,190400,338890078,1944,1944,1944,1944,0
20250107,190300,338890078,1944,1944,1944,1944,0
20250107,190200,338890078,1944,1944,1944,1944,0
20250107,190100,338890078,1944,1944,1944,1944,0
20250107,190000,338890078,1944,1944,1944,1944,0
20250107,185900,338890078,1944,1944,1944,1944,0
20250107,185800,338890078,1944,1944,1944,1944,0
20250107,185700,338890078,1944,1944,1944,1944,0
20250107,185600,338890078,1944,1944,1944,1944,0
20250107,185500,338890078,1944,1944,1944,1944,0
20250107,185400,338890078,1944,1944,1944,1944,0
20250107,185300,338890078,1944,1944,1944,1944,0
20250107,185200,338890078,1944,1944,1944,1944,0
20250107,185100,338890078,1944,1944,1944,1944,0
20250107,185000,338890078,1944,1944,1944,1944,0
20250107,184900,338890078,1944,1944,1944,1944,0
20250107,184800,338890078,1944,1944,1944,1944,0
20250107,184700,338890078,1944,1944,1944,1944,0
20250107,184600,338890078,1944,1944,1944,1944,0
20250107,184500,338890078,1944,1944,1944,1944,0
20250107,184400,338890078,1944,1944,1944,1944,0
20250107,184300,338890078,1944,1944,1944,1944,0
20250107,184200,338890078,1944,1944,1944,1944,0
20250107,184100,338890078,1944,1944,1944,1944,1374
20250107,184000,338890078,1944,1944,1944,1944,0
20250107,183900,338890078,1944,1944,1944,1944,0
20250107,183800,338890078,1944,1944,1944,1944,0
20250107,183700,338890078,1944,1944,1944,1944,0
20250107,183600,338890078,1944,1944,1944,1944,0
20250107,183500,338890078,1944,1944,1944,1944,0
20250107,183400,338890078,1944,1944,1944,1944,0
20250107,183300,338890078,1944,1944,1944,1944,0
20250107,183200,338890078,1944,1944,1944,1944,0
20250107,183100,338890078,1944,1944,1944,1944,0
20250107,183000,338890078,1944,1944,1944,1944,0
20250107,182900,338890078,1944,1944,1944,1944,0
20250107,182800,338890078,1944,1944,1944,1944,0
20250107,182700,338890078,1944,1944,1944,1944,0
20250107,182600,338890078,1944,1944,1944,1944,0
20250107,182500,338890078,1944,1944,1944,1944,0
20250107,182400,338890078,1944,1944,1944,1944,0
20250107,182300,338890078,1944,1944,1944,1944,0
20250107,182200,338890078,1944,1944,1944,1944,0
20250107,182100,338890078,1944,1944,1944,1944,0
20250107,182000,338890078,1944,1944,1944,1944,0
20250107,181900,338890078,1944,1944,1944,1944,0
20250107,181800,338890078,1944,1944,1944,1944,0
20250107,181700,338890078,1944,1944,1944,1944,0
20250107,181600,338890078,1944,1944,1944,1944,0
20250107,181500,338890078,1944,1944,1944,1944,0
20250107,181400,338890078,1944,1944,1944,1944,0
20250107,181300,338890078,1944,1944,1944,1944,0
20250107,181200,338890078,1944,1944,1944,1944,0
20250107,181100,338890078,1944,1944,1944,1944,1374
20250107,181000,338890078,1944,1944,1944,1944,0
20250107,180900,338890078,1944,1944,1944,1944,0
20250107,180800,338890078,1944,1944,1944,1944,0
20250107,180700,338890078,1944,1944,1944,1944,0
20250107,180600,338890078,1944,1944,1944,1944,0
20250107,180500,338890078,1944,1944,1944,1944,0
20250107,180400,338890078,1944,1944,1944,1944,0
20250107,180300,338890078,1944,1944,1944,1944,0
20250107,180200,338890078,1944,1944,1944,1944,0
20250107,180100,338890078,1944,1944,1944,1944,0
20250107,180000,338890078,1944,1944,1944,1944,0
20250107,175900,338890078,1944,1944,1944,1944,0
20250107,175800,338890078,1944,1944,1944,1944,0
20250107,175700,338890078,1944,1944,1944,1944,0
20250107,175600,338890078,1944,1944,1944,1944,0
20250107,175500,338890078,1944,1944,1944,1944,0
20250107,175400,338890078,1944,1944,1944,1944,0
20250107,175300,338890078,1944,1944,1944,1944,0
20250107,175200,338890078,1944,1944,1944,1944,0
20250107,175100,338890078,1944,1944,1944,1944,0
20250107,175000,338890078,1944,1944,1944,1944,0
20250107,174900,338890078,1944,1944,1944,1944,0
20250107,174800,338890078,1944,1944,1944,1944,0
20250107,174700,338890078,1944,1944,1944,1944,0
20250107,174600,338890078,1944,1944,1944,1944,0
20250107,174500,338890078,1944,1944,1944,1944,0
20250107,174400,338890078,1944,1944,1944,1944,0
20250107,174300,338890078,1944,1944,1944,1944,0
20250107,174200,338890078,1944,1944,1944,1944,0
20250107,174100,338890078,1944,1944,1944,1944,1374
20250107,174000,338890078,1944,1944,1944,1944,0
20250107,173900,338890078,1944,1944,1944,1944,0
20250107,173800,338890078,1944,1944,1944,1944,0
20250107,173700,338890078,1944,1944,1944,1944,0
20250107,173600,338890078,1944,1944,1944,1944,0
20250107,173500,338890078,1944,1944,1944,1944,0
20250107,173400,338890078,1944,1944,1944,1944,0
20250107,173300,338890078,1944,1944,1944,1944,0
20250107,173200,338890078,1944,1944,1944,1944,0
20250107,173100,338890078,1944,1944,1944,1944,0
20250107,173000,338890078,1944,1944,1944,1944,0
20250107,172900,338890078,1944,1944,1944,1944,0
20250107,172800,338890078,1944,1944,1944,1944,0
20250107,172700,338890078,1944,1944,1944,1944,0
20250107,172600,338890078,1944,1944,1944,1944,0
20250107,172500,338890078,1944,1944,1944,1944,0
20250107,172400,338890078,1944,1944,1944,1944,0
20250107,172300,338890078,1944,1944,1944,1944,0
20250107,172200,338890078,1944,1944,1944,1944,0
20250107,172100,338890078,1944,1944,1944,1944,0
20250107,172000,338890078,1944,1944,1944,1944,0
20250107,171900,338890078,1944,1944,1944,1944,0
20250107,171800,338890078,1944,1944,1944,1944,0
20250107,171700,338890078,1944,1944,1944,1944,0
20250107,171600,338890078,1944,1944,1944,1944,0
20250107,171500,338890078,1944,1944,1944,1944,0
20250107,171400,338890078,1944,1944,1944,1944,0
20250107,171300,338890078,1944,1944,1944,1944,0
20250107,171200,338890078,1944,1944,1944,1944,0
20250107,171100,338890078,1944,1944,1944,1944,1374
20250107,171000,338890078,1944,1944,1944,1944,0
20250107,170900,338890078,1944,1944,1944,1944,0
20250107,170800,338890078,1944,1944,1944,1944,0
20250107,170700,338890078,1944,1944,1944,1944,0
20250107,170600,338890078,1944,1944,1944,1944,0
20250107,170500,338890078,1944,1944,1944,1944,0
20250107,170400,338890078,1944,1944,1944,1944,0
20250107,170300,338890078,1944,1944,1944,1944,0
20250107,170200,338890078,1944,1944,1944,1944,0
20250107,170100,338890078,1944,1944,1944,1944,0
20250107,170000,338890078,1944,1944,1944,1944,0
20250107,165900,338890078,1944,1944,1944,1944,0
20250107,165800,338890078,1944,1944,1944,1944,0
20250107,165700,338890078,1944,1944,1944,1944,0
20250107,165600,338890078,1944,1944,1944,1944,0
20250107,165500,338890078,1944,1944,1944,1944,0
20250107,165400,338890078,1944,1944,1944,1944,0
20250107,165300,338890078,1944,1944,1944,1944,0
20250107,165200,338890078,1944,1944,1944,1944,0
20250107,165100,338890078,1944,1944,1944,1944,0
20250107,165000,338890078,1944,1944,1944,1944,0
20250107,164900,338890078,1944,1944,1944,1944,0
20250107,164800,338890078,1944,1944,1944,1944,0
20250107,164700,338890078,1944,1944,1944,1944,0
20250107,164600,338890078,1944,1944,1944,1944,0
20250107,164500,338890078,1944,1944,1944,1944,0
20250107,164400,338890078,1944,1944,1944,1944,0
20250107,164300,338890078,1944,1944,1944,1944,0
20250107,164200,338890078,1944,1944,1944,1944,0
20250107,164100,338890078,1944,1944,1944,1944,1374
20250107,164000,338890078,1944,1944,1944,1944,0
20250107,163900,338890078,1944,1944,1944,1944,0
20250107,163800,338890078,1944,1944,1944,1944,0
20250107,163700,338890078,1944,1944,1944,1944,0
20250107,163600,338890078,1944,1944,1944,1944,0
20250107,163500,338890078,1944,1944,1944,1944,0
20250107,163400,338890078,1944,1944,1944,1944,0
20250107,163300,338890078,1944,1944,1944,1944,0
20250107,163200,338890078,1944,1944,1944,1944,0
20250107,163100,338890078,1944,1944,1944,1944,0
20250107,163000,338890078,1944,1944,1944,1944,0
20250107,162900,338890078,1944,1944,1944,1944,0
20250107,162800,338890078,1944,1944,1944,1944,0
20250107,162700,338890078,1944,1944,1944,1944,0
20250107,162600,338890078,1944,1944,1944,1944,0
20250107,162500,338890078,1944,1944,1944,1944,0
20250107,162400,338890078,1944,1944,1944,1944,0
20250107,162300,338890078,1944,1944,1944,1944,0
20250107,162200,338890078,1944,1944,1944,1944,0
20250107,162100,338890078,1944,1944,1944,1944,0
20250107,162000,338890078,1944,1944,1944,1944,0
20250107,161900,338890078,1944,1944,1944,1944,0
20250107,161800,338890078,1944,1944,1944,1944,0
20250107,161700,338890078,1944,1944,1944,1944,0
20250107,161600,338890078,1944,1944,1944,1944,0
20250107,161500,338890078,1944,1944,1944,1944,0
20250107,161400,338890078,1944,1944,1944,1944,0
20250107,161300,338890078,1944,1944,1944,1944,0
20250107,161200,338890078,1944,1944,1944,1944,0
20250107,161100,338890078,1944,1944,1944,1944,1374
20250107,161000,338890078,1944,1944,1944,1944,0
20250107,160900,338890078,1944,1944,1944,1944,0
20250107,160800,338890078,1944,1944,1944,1944,0
20250107,160700,338890078,1944,1944,1944,1944,0
20250107,160600,338890078,1944,1944,1944,1944,0
20250107,160500,338890078,1944,1944,1944,1944,0
20250107,160400,338890078,1944,1944,1944,1944,0
20250107,160300,338890078,1944,1944,1944,1944,0
20250107,160200,338890078,1944,1944,1944,1944,0
20250107,160100,338890078,1944,1944,1944,1944,0
20250107,160000,338890078,1944,1944,1944,1944,0
20250107,155900,338890078,1944,1944,1944,1944,0
20250107,155800,338890078,1944,1944,1944,1944,0
20250107,155700,338890078,1944,1944,1944,1944,0
20250107,155600,338890078,1944,1944,1944,1944,0
20250107,155500,338890078,1944,1944,1944,1944,0
20250107,155400,338890078,1944,1944,1944,1944,0
20250107,155300,338890078,1944,1944,1944,1944,0
20250107,155200,338890078,1944,1944,1944,1944,0
20250107,155100,338890078,1944,1944,1944,1944,0
20250107,155000,338890078,1944,1944,1944,1944,0
20250107,154900,338890078,1944,1944,1944,1944,0
20250107,154800,338890078,1944,1944,1944,1944,0
20250107,154700,338890078,1944,1944,1944,1944,0
20250107,154600,338890078,1944,1944,1944,1944,0
20250107,154500,338890078,1944,1944,1944,1944,0
20250107,154400,338890078,1944,1944,1944,1944,0
20250107,154300,338890078,1944,1944,1944,1944,0
20250107,154200,338890078,1944,1944,1944,1944,0
20250107,154100,338890078,1944,1944,1944,1944,1374
20250107,154000,338890078,1944,1944,1944,1944,0
20250107,153900,338890078,1944,1944,1944,1944,0
20250107,153800,338890078,1944,1944,1944,1944,0
20250107,153700,338890078,1944,1944,1944,1944,0
20250107,153600,338890078,1944,1944,1944,1944,0
20250107,153500,338890078,1944,1944,1944,1944,0
20250107,153400,338890078,1944,1944,1944,1944,0
20250107,153300,338890078,1944,1944,1944,1944,0
20250107,153200,338890078,1944,1944,1944,1944,0
20250107,153100,338890078,1944,1944,1944,1944,0
20250107,153000,338890078,1944,1944,1944,1944,1374
20250107,152900,336219022,1952,1952,1952,1952,0
20250107,152800,336219022,1952,1952,1952,1952,0
20250107,152700,336219022,1952,1952,1952,1952,0
20250107,152600,336219022,1952,1952,1952,1952,0
20250107,152500,336219022,1952,1952,1952,1952,0
20250107,152400,336219022,1952,1952,1952,1952,0
20250107,152300,336219022,1952,1952,1952,1952,0
20250107,152200,336219022,1952,1952,1952,1952,0
20250107,152100,336219022,1952,1952,1952,1952,0
20250107,152000,336219022,1952,1952,1952,1952,0
20250107,151900,336219022,1952,1942,1952,1942,449
20250107,151800,335343454,1942,1943,1953,1942,1548
20250107,151700,332336680,1953,1953,1953,1953,69
20250107,151600,332201923,1953,1953,1953,1953,0
20250107,151500,332201923,1953,1944,1953,1943,1017
20250107,151400,330225768,1953,1953,1953,1953,1
20250107,151300,330223815,1943,1944,1955,1943,410
20250107,151200,329426802,1944,1945,1955,1944,400
20250107,151100,328648793,1955,1946,1955,1946,561
20250107,151000,327556745,1955,1955,1955,1955,0
20250107,150900,327556745,1955,1946,1955,1946,101
20250107,150800,327360190,1946,1946,1946,1946,100
20250107,150700,327165590,1957,1954,1957,1954,86
20250107,150600,326997488,1955,1955,1955,1955,0
20250107,150500,326997488,1955,1955,1955,1955,0
20250107,150400,326997488,1955,1955,1955,1955,1
20250107,150300,326995533,1945,1952,1952,1945,4000
20250107,150200,319207108,1959,1959,1959,1959,1
20250107,150100,319205149,1950,1950,1950,1950,0
20250107,150000,319205149,1950,1950,1950,1950,0
20250107,145900,319205149,1950,1951,1951,1950,2042
20250107,145800,315221707,1952,1952,1952,1952,100
20250107,145700,315026507,1961,1961,1961,1961,0
20250107,145600,315026507,1961,1961,1961,1961,0
20250107,145500,315026507,1961,1961,1961,1961,0
20250107,145400,315026507,1961,1961,1961,1961,0
20250107,145300,315026507,1961,1952,1961,1952,298
20250107,145200,314444802,1961,1961,1961,1952,82
20250107,145100,314284720,1951,1951,1951,1951,0
20250107,145000,314284720,1951,1951,1951,1951,544
20250107,144900,313223376,1962,1962,1962,1962,0
20250107,144800,313223376,1962,1962,1962,1962,0
20250107,144700,313223376,1962,1962,1962,1962,0
20250107,144600,313223376,1962,1962,1962,1962,0
20250107,144500,313223376,1962,1962,1962,1962,0
20250107,144400,313223376,1962,1962,1962,1962,0
20250107,144300,313223376,1962,1961,1962,1961,4
20250107,144200,313215531,1949,1949,1949,1949,0
20250107,144100,313215531,1949,1949,1949,1949,0
20250107,144000,313215531,1949,1949,1949,1949,2
20250107,143900,313211633,1947,1947,1947,1947,0
20250107,143800,313211633,1947,1947,1947,1947,1
20250107,143700,313209686,1964,1960,1965,1960,858
20250107,143600,311525994,1960,1955,1960,1955,294
20250107,143500,310951146,1955,1955,1955,1955,0
20250107,143400,310951146,1955,1947,1955,1946,1571
20250107,143300,307893079,1947,1947,1947,1947,1000
20250107,143200,305946079,1955,1947,1955,1947,2001
20250107,143100,302050124,1959,1959,1959,1959,13
20250107,143000,302024657,1948,1951,1951,1948,2759
20250107,142900,296646079,1952,1952,1952,1952,1000
20250107,142800,294694079,1952,1952,1952,1952,0
20250107,142700,294694079,1952,1952,1952,1952,0
20250107,142600,294694079,1952,1952,1952,1952,0
20250107,142500,294694079,1952,1952,1952,1952,0
20250107,142400,294694079,1952,1952,1952,1952,2
20250107,142300,294690175,1959,1959,1959,1959,10
20250107,142200,294670585,1955,1955,1955,1955,2
20250107,142100,294666675,1960,1960,1960,1960,1
20250107,142000,294664715,1952,1952,1952,1952,500
20250107,141900,293688715,1960,1956,1960,1951,1001
20250107,141800,291732486,1957,1957,1957,1957,643
20250107,141700,290474135,1957,1957,1957,1957,1
20250107,141600,290472178,1957,1957,1957,1957,0
20250107,141500,290472178,1957,1957,1957,1957,0
20250107,141400,290472178,1957,1957,1957,1957,1
20250107,141300,290470221,1957,1957,1957,1957,0
20250107,141200,290470221,1957,1957,1957,1957,0
20250107,141100,290470221,1957,1958,1958,1957,500
20250107,141000,289491695,1967,1967,1967,1967,0
20250107,140900,289491695,1967,1967,1967,1967,0
20250107,140800,289491695,1967,1967,1967,1967,1
20250107,140700,289489728,1958,1958,1958,1958,2
20250107,140600,289485812,1958,1959,1959,1958,3576
20250107,140500,282481448,1967,1967,1967,1967,272
20250107,140400,281946424,1959,1959,1959,1959,0
20250107,140300,281946424,1959,1967,1967,1959,42
20250107,140200,281864098,1967,1967,1967,1967,0
20250107,140100,281864098,1967,1967,1967,1967,0
20250107,140000,281864098,1967,1966,1967,1966,393
20250107,135900,281091097,1966,1966,1966,1966,0
20250107,135800,281091097,1966,1966,1966,1966,0
20250107,135700,281091097,1966,1966,1966,1966,0
20250107,135600,281091097,1966,1966,1966,1966,0
20250107,135500,281091097,1966,1966,1966,1966,70
20250107,135400,280953477,1960,1963,1963,1960,324
20250107,135300,280317498,1963,1963,1963,1963,0
20250107,135200,280317498,1963,1963,1963,1963,0
20250107,135100,280317498,1963,1963,1963,1963,28
20250107,135000,280262534,1963,1964,1964,1963,357
20250107,134900,279561390,1968,1968,1968,1968,0
20250107,134800,279561390,1968,1968,1968,1968,0
20250107,134700,279561390,1968,1965,1968,1965,4
20250107,134600,279553527,1968,1967,1968,1967,435
20250107,134500,278697450,1968,1968,1968,1968,0
20250107,134400,278697450,1968,1968,1968,1968,0
20250107,134300,278697450,1968,1968,1968,1968,279
20250107,134200,278148378,1965,1965,1965,1965,0
20250107,134100,278148378,1965,1965,1965,1965,2
20250107,134000,278144448,1967,1967,1967,1967,2005
20250107,133900,274200613,1967,1967,1967,1967,4313
20250107,133800,265716942,1967,1967,1967,1967,104
20250107,133700,265512374,1967,1967,1967,1967,2500
20250107,133600,260594874,1967,1967,1967,1967,0
20250107,133500,260594874,1967,1967,1967,1967,308
20250107,133400,259989038,1967,1967,1967,1967,0
20250107,133300,259989038,1967,1967,1967,1967,0
20250107,133200,259989038,1967,1966,1967,1966,200
20250107,133100,259595728,1960,1960,1960,1960,0
20250107,133000,259595728,1960,1960,1960,1960,1
20250107,132900,259593768,1956,1956,1956,1956,0
20250107,132800,259593768,1956,1956,1956,1956,0
20250107,132700,259593768,1956,1956,1956,1956,0
20250107,132600,259593768,1956,1956,1956,1956,0
20250107,132500,259593768,1956,1956,1956,1956,400
20250107,132400,258811368,1967,1965,1967,1965,37
20250107,132300,258738661,1965,1965,1965,1965,0
20250107,132200,258738661,1965,1965,1965,1965,0
20250107,132100,258738661,1965,1962,1965,1962,404
20250107,132000,257944807,1961,1956,1961,1956,1111
20250107,131900,255771674,1956,1956,1956,1956,4584
20250107,131800,246805370,1956,1956,1956,1956,0
20250107,131700,246805370,1956,1956,1956,1956,210
20250107,131600,246394610,1956,1956,1956,1956,40
20250107,131500,246316370,1956,1956,1956,1956,559
20250107,131400,245222966,1956,1956,1956,1956,400
20250107,131300,244440566,1956,1956,1956,1956,100
20250107,131200,244244966,1956,1956,1956,1956,0
20250107,131100,244244966,1956,1949,1956,1947,9496
20250107,131000,225730440,1949,1950,1950,1949,1518
20250107,130900,222770350,1955,1955,1955,1955,191
20250107,130800,222396945,1956,1956,1956,1956,21
20250107,130700,222355869,1956,1955,1956,1955,653
20250107,130600,221079253,1955,1955,1955,1955,1
20250107,130500,221077298,1954,1954,1954,1954,0
20250107,130400,221077298,1954,1954,1955,1954,277
20250107,130300,220536039,1954,1954,1954,1954,67
20250107,130200,220405121,1954,1954,1954,1954,0
20250107,130100,220405121,1954,1954,1954,1954,0
20250107,130000,220405121,1954,1948,1954,1948,20
20250107,125900,220366155,1948,1954,1954,1948,373
20250107,125800,219639545,1947,1947,1947,1947,0
20250107,125700,219639545,1947,1947,1947,1947,128
20250107,125600,219390329,1955,1955,1955,1955,0
20250107,125500,219390329,1955,1955,1955,1955,0
20250107,125400,219390329,1955,1955,1955,1955,0
20250107,125300,219390329,1955,1955,1955,1955,0
20250107,125200,219390329,1955,1955,1955,1955,0
20250107,125100,219390329,1955,1955,1955,1955,0
20250107,125000,219390329,1955,1955,1955,1955,0
20250107,124900,219390329,1955,1955,1955,1955,0
20250107,124800,219390329,1955,1955,1955,1955,6
20250107,124700,219378599,1955,1955,1955,1950,23
20250107,124600,219333684,1955,1955,1955,1955,0
20250107,124500,219333684,1955,1947,1955,1945,640
20250107,124400,218088107,1948,1949,1949,1948,283
20250107,124300,217536729,1955,1955,1955,1955,1
20250107,124200,217534774,1953,1957,1957,1953,232
20250107,124100,217081564,1956,1956,1956,1956,5
20250107,124000,217071784,1956,1956,1956,1956,0
20250107,123900,217071784,1956,1956,1956,1956,0
20250107,123800,217071784,1956,1956,1956,1956,1
20250107,123700,217069828,1953,1953,1953,1953,1
20250107,123600,217067875,1953,1948,1953,1948,7
20250107,123500,217054234,1948,1948,1948,1948,0
20250107,123400,217054234,1948,1948,1948,1948,0
20250107,123300,217054234,1948,1948,1948,1948,0
20250107,123200,217054234,1948,1948,1948,1948,90
20250107,123100,216878914,1951,1951,1951,1951,0
20250107,123000,216878914,1951,1951,1951,1951,1
20250107,122900,216876963,1956,1956,1956,1956,500
20250107,122800,215898963,1957,1957,1957,1957,0
20250107,122700,215898963,1957,1957,1957,1947,111
20250107,122600,215682336,1959,1959,1959,1959,0
20250107,122500,215682336,1959,1959,1959,1959,1
20250107,122400,215680377,1947,1947,1947,1947,56
20250107,122300,215571345,1947,1947,1947,1947,13
20250107,122200,215546034,1949,1955,1955,1949,8847
20250107,122100,198282733,1955,1955,1955,1955,0
20250107,122000,198282733,1955,1955,1955,1955,0
20250107,121900,198282733,1955,1955,1955,1955,0
20250107,121800,198282733,1955,1955,1955,1955,0
20250107,121700,198282733,1955,1963,1963,1955,74
20250107,121600,198137527,1955,1955,1955,1955,2
20250107,121500,198133617,1963,1963,1963,1963,1
20250107,121400,198131654,1956,1956,1956,1956,1
20250107,121300,198129698,1954,1954,1954,1954,0
20250107,121200,198129698,1954,1954,1954,1954,18
20250107,121100,198094526,1965,1965,1965,1965,0
20250107,121000,198094526,1965,1965,1965,1965,0
20250107,120900,198094526,1965,1965,1965,1965,0
20250107,120800,198094526,1965,1965,1965,1965,0
20250107,120700,198094526,1965,1965,1965,1965,0
20250107,120600,198094526,1965,1960,1965,1960,106
20250107,120500,197886761,1960,1954,1960,1951,451
20250107,120400,197006708,1965,1958,1965,1951,1001
20250107,120300,195051604,1967,1967,1967,1967,0
20250107,120200,195051604,1967,1966,1967,1966,11
20250107,120100,195029977,1967,1958,1967,1958,22
20250107,120000,194986732,1967,1966,1967,1966,50
20250107,115900,194888431,1966,1966,1966,1966,1
20250107,115800,194886465,1960,1960,1960,1960,6
20250107,115700,194874705,1968,1968,1968,1968,0
20250107,115600,194874705,1968,1968,1968,1968,1
20250107,115500,194872737,1955,1961,1961,1955,7550
20250107,115400,180087333,1968,1968,1968,1968,0
20250107,115300,180087333,1968,1968,1968,1968,0
20250107,115200,180087333,1968,1968,1968,1962,4035
20250107,115100,172169325,1969,1969,1969,1969,0
20250107,115000,172169325,1969,1969,1969,1969,0
20250107,114900,172169325,1969,1969,1969,1969,0
20250107,114800,172169325,1969,1969,1969,1969,0
20250107,114700,172169325,1969,1969,1969,1969,0
20250107,114600,172169325,1969,1969,1969,1969,0
20250107,114500,172169325,1969,1969,1969,1969,0
20250107,114400,172169325,1969,1969,1969,1969,0
20250107,114300,172169325,1969,1969,1969,1969,2
20250107,114200,172165387,1969,1969,1969,1969,0
20250107,114100,172165387,1969,1969,1969,1969,0
20250107,114000,172165387,1969,1969,1969,1969,1
20250107,113900,172163418,1966,1966,1966,1966,122
20250107,113800,171923566,1969,1969,1969,1969,40
20250107,113700,171844806,1969,1969,1969,1969,0
20250107,113600,171844806,1969,1969,1969,1969,100
20250107,113500,171647906,1969,1968,1969,1968,2
20250107,113400,171643969,1962,1969,1969,1962,317
20250107,113300,171021266,1969,1969,1969,1969,0
20250107,113200,171021266,1969,1969,1969,1969,0
20250107,113100,171021266,1969,1969,1969,1969,17
20250107,113000,170987793,1969,1969,1969,1969,0
20250107,112900,170987793,1969,1969,1969,1969,0
20250107,112800,170987793,1969,1969,1969,1969,0
20250107,112700,170987793,1969,1969,1969,1969,0
20250107,112600,170987793,1969,1969,1969,1969,0
20250107,112500,170987793,1969,1969,1969,1969,47
20250107,112400,170895250,1969,1969,1969,1969,94
20250107,112300,170710164,1969,1969,1969,1969,100
20250107,112200,170513264,1970,1970,1970,1970,0
20250107,112100,170513264,1970,1970,1970,1970,0
20250107,112000,170513264,1970,1970,1970,1970,10
20250107,111900,170493564,1970,1970,1970,1970,0
20250107,111800,170493564,1970,1970,1970,1970,0
20250107,111700,170493564,1970,1961,1970,1961,6
20250107,111600,170481789,1970,1970,1970,1970,1
20250107,111500,170479819,1961,1961,1961,1961,1
20250107,111400,170477858,1972,1972,1972,1972,0
20250107,111300,170477858,1972,1972,1972,1972,0
20250107,111200,170477858,1972,1972,1972,1972,0
20250107,111100,170477858,1972,1972,1972,1972,0
20250107,111000,170477858,1972,1972,1972,1972,0
20250107,110900,170477858,1972,1972,1972,1972,0
20250107,110800,170477858,1972,1972,1972,1972,1
20250107,110700,170475886,1968,1965,1968,1965,3020
20250107,110600,164532770,1968,1968,1968,1968,0
20250107,110500,164532770,1968,1968,1968,1968,0
20250107,110400,164532770,1968,1968,1968,1968,1
20250107,110300,164530802,1955,1955,1955,1955,0
20250107,110200,164530802,1955,1956,1956,1955,600
20250107,110100,163357624,1958,1959,1959,1958,1500
20250107,110000,160419819,1973,1972,1973,1972,25
20250107,105900,160370506,1972,1973,1973,1972,65
20250107,105800,160242316,1973,1973,1973,1973,0
20250107,105700,160242316,1973,1973,1973,1973,2
20250107,105600,160238370,1973,1965,1974,1965,902
20250107,105500,158465923,1965,1965,1965,1965,55
20250107,105400,158357848,1965,1965,1965,1965,39
20250107,105300,158281213,1958,1965,1965,1958,250
20250107,105200,157790654,1964,1964,1964,1964,600
20250107,105100,156612254,1964,1964,1964,1964,0
20250107,105000,156612254,1964,1964,1964,1964,165
20250107,104900,156288194,1964,1964,1964,1964,5
20250107,104800,156278374,1964,1964,1964,1964,12
20250107,104700,156254806,1964,1964,1964,1964,78
20250107,104600,156101614,1964,1956,1964,1955,18
20250107,104500,156066404,1964,1964,1964,1964,50
20250107,104400,155968204,1964,1964,1964,1964,4
20250107,104300,155960348,1964,1964,1964,1964,74
20250107,104200,155815012,1964,1964,1964,1964,0
20250107,104100,155815012,1964,1963,1964,1963,56
20250107,104000,155705038,1963,1963,1963,1963,0
20250107,103900,155705038,1963,1963,1963,1963,659
20250107,103800,154411421,1963,1963,1963,1963,0
20250107,103700,154411421,1963,1963,1963,1963,0
20250107,103600,154411421,1963,1960,1963,1950,3651
20250107,103500,147286511,1958,1959,1960,1958,4133
20250107,103400,139192133,1960,1960,1960,1959,5025
20250107,103300,129347321,1961,1964,1964,1961,211
20250107,103200,128933194,1964,1978,1978,1964,2543
20250107,103100,123935605,1979,1979,1979,1979,20
20250107,103000,123896025,1979,1978,1979,1978,496
20250107,102900,122914443,1959,1980,1980,1959,1630
20250107,102800,119711977,1980,1980,1980,1980,44
20250107,102700,119624857,1983,1983,1983,1983,0
20250107,102600,119624857,1983,1983,1983,1983,0
20250107,102500,119624857,1983,1983,1983,1983,0
20250107,102400,119624857,1983,1983,1983,1983,0
20250107,102300,119624857,1983,1983,1983,1983,46
20250107,102200,119533639,1984,1984,1984,1984,0
20250107,102100,119533639,1984,1984,1984,1984,0
20250107,102000,119533639,1984,1984,1984,1984,0
20250107,101900,119533639,1984,1981,1984,1981,1500
20250107,101800,116559638,1983,1977,1983,1977,2112
20250107,101700,112380025,1977,1967,1977,1967,510
20250107,101600,111376835,1980,1980,1980,1980,1
20250107,101500,111374855,1981,1981,1981,1981,1
20250107,101400,111372874,1984,1984,1984,1984,0
20250107,101300,111372874,1984,1971,1984,1971,5636
20250107,101200,100226512,1971,1962,1971,1959,4304
20250107,101100,91749639,1969,1969,1969,1969,0
20250107,101000,91749639,1969,1959,1969,1959,13
20250107,100900,91724142,1959,1962,1962,1959,1282
20250107,100800,89210364,1970,1971,1971,1970,40
20250107,100700,89131554,1972,1971,1972,1971,400
20250107,100600,88342944,1972,1972,1972,1972,1
20250107,100500,88340972,1974,1967,1974,1962,2585
20250107,100400,83261093,1976,1976,1976,1976,61
20250107,100300,83140557,1977,1967,1977,1967,233
20250107,100200,82682236,1967,1967,1967,1967,179
20250107,100100,82330143,1980,1976,1980,1976,800
20250107,100000,80749287,1976,1976,1976,1976,5
20250107,095900,80739407,1976,1976,1976,1976,2
20250107,095800,80735455,1967,1968,1977,1967,964
20250107,095700,78839105,1980,1980,1980,1969,507
20250107,095600,77838965,1971,1981,1981,1971,111
20250107,095500,77620164,1981,1982,1982,1975,935
20250107,095400,75772919,1983,1977,1983,1977,301
20250107,095300,75177836,1983,1975,1983,1975,455
20250107,095200,74279175,1977,1977,1977,1977,100
20250107,095100,74081475,1977,1977,1977,1977,100
20250107,095000,73883775,1984,1984,1984,1984,0
20250107,094900,73883775,1984,1984,1984,1984,30
20250107,094800,73824255,1984,1984,1984,1984,0
20250107,094700,73824255,1984,1982,1984,1982,400
20250107,094600,73030857,1984,1984,1984,1984,0
20250107,094500,73030857,1984,1984,1984,1984,0
20250107,094400,73030857,1984,1984,1984,1984,16
20250107,094300,72999113,1982,1982,1982,1982,501
20250107,094200,72006131,1984,1984,1984,1984,3
20250107,094100,72000179,1974,1974,1985,1974,362
20250107,094000,71284677,1974,1974,1974,1974,26
20250107,093900,71233353,1970,1970,1970,1970,300
20250107,093800,70642353,1974,1974,1974,1974,0
20250107,093700,70642353,1974,1974,1974,1974,1
20250107,093600,70640379,1965,1965,1965,1965,0
20250107,093500,70640379,1965,1965,1965,1965,0
20250107,093400,70640379,1965,1968,1969,1965,318
20250107,093300,70014850,1969,1970,1970,1969,1219
20250107,093200,67614183,1970,1973,1973,1969,1659
20250107,093100,64345245,1974,1974,1974,1974,100
20250107,093000,64147845,1987,1987,1987,1987,0
20250107,092900,64147845,1987,1987,1987,1987,0
20250107,092800,64147845,1987,1987,1987,1987,0
20250107,092700,64147845,1987,1987,1987,1987,13
20250107,092600,64122014,1987,1980,1987,1980,12
20250107,092500,64098198,1987,1979,1987,1978,1569
20250107,092400,60993811,1980,1980,1980,1980,2
20250107,092300,60989851,1974,1979,1979,1974,11590
20250107,092200,38082564,1989,1989,1989,1989,358
20250107,092100,37370502,1989,1989,1989,1989,0
20250107,092000,37370502,1989,1976,1989,1976,2200
20250107,091900,32999258,1977,1977,1977,1977,872
20250107,091800,31275314,1976,1987,1988,1976,3304
20250107,091700,24727594,1988,1988,1988,1988,0
20250107,091600,24727594,1988,1988,1988,1988,0
20250107,091500,24727594,1988,1988,1988,1988,0
20250107,091400,24727594,1988,1988,1988,1988,1
20250107,091300,24725606,1976,1982,1982,1976,2288
20250107,091200,20195321,1982,1982,1982,1982,500
20250107,091100,19204321,1982,1982,1982,1982,0
20250107,091000,19204321,1982,1989,1989,1982,29
20250107,090900,19146647,1980,1984,1984,1980,102
20250107,090800,18944631,1984,1984,1984,1984,71
20250107,090700,18803767,1983,1987,1987,1983,920
20250107,090600,16978091,1987,1987,1989,1987,4189
20250107,090500,8652014,1983,1987,1987,1983,158
20250107,090400,8338368,1985,1989,1989,1985,1476
20250107,090300,5407708,1989,1986,1990,1986,1093
20250107,090200,3236829,1985,1984,1988,1984,251
20250107,090100,2738444,1983,1980,1983,1980,139
20250107,090000,2463040,1980,1975,1980,1975,1247