stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,194100,748274347,1995,1995,1995,1995,6902
20241218,194000,748274347,1995,1995,1995,1995,0
20241218,193900,748274347,1995,1995,1995,1995,0
20241218,193800,748274347,1995,1995,1995,1995,0
20241218,193700,748274347,1995,1995,1995,1995,0
20241218,193600,748274347,1995,1995,1995,1995,0
20241218,193500,748274347,1995,1995,1995,1995,0
20241218,193400,748274347,1995,1995,1995,1995,0
20241218,193300,748274347,1995,1995,1995,1995,0
20241218,193200,748274347,1995,1995,1995,1995,0
20241218,193100,748274347,1995,1995,1995,1995,0
20241218,193000,748274347,1995,1995,1995,1995,0
20241218,192900,748274347,1995,1995,1995,1995,0
20241218,192800,748274347,1995,1995,1995,1995,0
20241218,192700,748274347,1995,1995,1995,1995,0
20241218,192600,748274347,1995,1995,1995,1995,0
20241218,192500,748274347,1995,1995,1995,1995,0
20241218,192400,748274347,1995,1995,1995,1995,0
20241218,192300,748274347,1995,1995,1995,1995,0
20241218,192200,748274347,1995,1995,1995,1995,0
20241218,192100,748274347,1995,1995,1995,1995,0
20241218,192000,748274347,1995,1995,1995,1995,0
20241218,191900,748274347,1995,1995,1995,1995,0
20241218,191800,748274347,1995,1995,1995,1995,0
20241218,191700,748274347,1995,1995,1995,1995,0
20241218,191600,748274347,1995,1995,1995,1995,0
20241218,191500,748274347,1995,1995,1995,1995,0
20241218,191400,748274347,1995,1995,1995,1995,0
20241218,191300,748274347,1995,1995,1995,1995,0
20241218,191200,748274347,1995,1995,1995,1995,0
20241218,191100,748274347,1995,1995,1995,1995,6902
20241218,191000,748274347,1995,1995,1995,1995,0
20241218,190900,748274347,1995,1995,1995,1995,0
20241218,190800,748274347,1995,1995,1995,1995,0
20241218,190700,748274347,1995,1995,1995,1995,0
20241218,190600,748274347,1995,1995,1995,1995,0
20241218,190500,748274347,1995,1995,1995,1995,0
20241218,190400,748274347,1995,1995,1995,1995,0
20241218,190300,748274347,1995,1995,1995,1995,0
20241218,190200,748274347,1995,1995,1995,1995,0
20241218,190100,748274347,1995,1995,1995,1995,0
20241218,190000,748274347,1995,1995,1995,1995,0
20241218,185900,748274347,1995,1995,1995,1995,0
20241218,185800,748274347,1995,1995,1995,1995,0
20241218,185700,748274347,1995,1995,1995,1995,0
20241218,185600,748274347,1995,1995,1995,1995,0
20241218,185500,748274347,1995,1995,1995,1995,0
20241218,185400,748274347,1995,1995,1995,1995,0
20241218,185300,748274347,1995,1995,1995,1995,0
20241218,185200,748274347,1995,1995,1995,1995,0
20241218,185100,748274347,1995,1995,1995,1995,0
20241218,185000,748274347,1995,1995,1995,1995,0
20241218,184900,748274347,1995,1995,1995,1995,0
20241218,184800,748274347,1995,1995,1995,1995,0
20241218,184700,748274347,1995,1995,1995,1995,0
20241218,184600,748274347,1995,1995,1995,1995,0
20241218,184500,748274347,1995,1995,1995,1995,0
20241218,184400,748274347,1995,1995,1995,1995,0
20241218,184300,748274347,1995,1995,1995,1995,0
20241218,184200,748274347,1995,1995,1995,1995,0
20241218,184100,748274347,1995,1995,1995,1995,6902
20241218,184000,748274347,1995,1995,1995,1995,0
20241218,183900,748274347,1995,1995,1995,1995,0
20241218,183800,748274347,1995,1995,1995,1995,0
20241218,183700,748274347,1995,1995,1995,1995,0
20241218,183600,748274347,1995,1995,1995,1995,0
20241218,183500,748274347,1995,1995,1995,1995,0
20241218,183400,748274347,1995,1995,1995,1995,0
20241218,183300,748274347,1995,1995,1995,1995,0
20241218,183200,748274347,1995,1995,1995,1995,0
20241218,183100,748274347,1995,1995,1995,1995,0
20241218,183000,748274347,1995,1995,1995,1995,0
20241218,182900,748274347,1995,1995,1995,1995,0
20241218,182800,748274347,1995,1995,1995,1995,0
20241218,182700,748274347,1995,1995,1995,1995,0
20241218,182600,748274347,1995,1995,1995,1995,0
20241218,182500,748274347,1995,1995,1995,1995,0
20241218,182400,748274347,1995,1995,1995,1995,0
20241218,182300,748274347,1995,1995,1995,1995,0
20241218,182200,748274347,1995,1995,1995,1995,0
20241218,182100,748274347,1995,1995,1995,1995,0
20241218,182000,748274347,1995,1995,1995,1995,0
20241218,181900,748274347,1995,1995,1995,1995,0
20241218,181800,748274347,1995,1995,1995,1995,0
20241218,181700,748274347,1995,1995,1995,1995,0
20241218,181600,748274347,1995,1995,1995,1995,0
20241218,181500,748274347,1995,1995,1995,1995,0
20241218,181400,748274347,1995,1995,1995,1995,0
20241218,181300,748274347,1995,1995,1995,1995,0
20241218,181200,748274347,1995,1995,1995,1995,0
20241218,181100,748274347,1995,1995,1995,1995,6902
20241218,181000,748274347,1995,1995,1995,1995,0
20241218,180900,748274347,1995,1995,1995,1995,0
20241218,180800,748274347,1995,1995,1995,1995,0
20241218,180700,748274347,1995,1995,1995,1995,0
20241218,180600,748274347,1995,1995,1995,1995,0
20241218,180500,748274347,1995,1995,1995,1995,0
20241218,180400,748274347,1995,1995,1995,1995,0
20241218,180300,748274347,1995,1995,1995,1995,0
20241218,180200,748274347,1995,1995,1995,1995,0
20241218,180100,748274347,1995,1995,1995,1995,0
20241218,180000,748274347,1995,1995,1995,1995,0
20241218,175900,748274347,1995,1995,1995,1995,0
20241218,175800,748274347,1995,1995,1995,1995,0
20241218,175700,748274347,1995,1995,1995,1995,0
20241218,175600,748274347,1995,1995,1995,1995,0
20241218,175500,748274347,1995,1995,1995,1995,0
20241218,175400,748274347,1995,1995,1995,1995,0
20241218,175300,748274347,1995,1995,1995,1995,0
20241218,175200,748274347,1995,1995,1995,1995,0
20241218,175100,748274347,1995,1995,1995,1995,0
20241218,175000,748274347,1995,1995,1995,1995,0
20241218,174900,748274347,1995,1995,1995,1995,0
20241218,174800,748274347,1995,1995,1995,1995,0
20241218,174700,748274347,1995,1995,1995,1995,0
20241218,174600,748274347,1995,1995,1995,1995,0
20241218,174500,748274347,1995,1995,1995,1995,0
20241218,174400,748274347,1995,1995,1995,1995,0
20241218,174300,748274347,1995,1995,1995,1995,0
20241218,174200,748274347,1995,1995,1995,1995,0
20241218,174100,748274347,1995,1995,1995,1995,6902
20241218,174000,748274347,1995,1995,1995,1995,0
20241218,173900,748274347,1995,1995,1995,1995,0
20241218,173800,748274347,1995,1995,1995,1995,0
20241218,173700,748274347,1995,1995,1995,1995,0
20241218,173600,748274347,1995,1995,1995,1995,0
20241218,173500,748274347,1995,1995,1995,1995,0
20241218,173400,748274347,1995,1995,1995,1995,0
20241218,173300,748274347,1995,1995,1995,1995,0
20241218,173200,748274347,1995,1995,1995,1995,0
20241218,173100,748274347,1995,1995,1995,1995,0
20241218,173000,748274347,1995,1995,1995,1995,0
20241218,172900,748274347,1995,1995,1995,1995,0
20241218,172800,748274347,1995,1995,1995,1995,0
20241218,172700,748274347,1995,1995,1995,1995,0
20241218,172600,748274347,1995,1995,1995,1995,0
20241218,172500,748274347,1995,1995,1995,1995,0
20241218,172400,748274347,1995,1995,1995,1995,0
20241218,172300,748274347,1995,1995,1995,1995,0
20241218,172200,748274347,1995,1995,1995,1995,0
20241218,172100,748274347,1995,1995,1995,1995,0
20241218,172000,748274347,1995,1995,1995,1995,0
20241218,171900,748274347,1995,1995,1995,1995,0
20241218,171800,748274347,1995,1995,1995,1995,0
20241218,171700,748274347,1995,1995,1995,1995,0
20241218,171600,748274347,1995,1995,1995,1995,0
20241218,171500,748274347,1995,1995,1995,1995,0
20241218,171400,748274347,1995,1995,1995,1995,0
20241218,171300,748274347,1995,1995,1995,1995,0
20241218,171200,748274347,1995,1995,1995,1995,0
20241218,171100,748274347,1995,1995,1995,1995,6902
20241218,171000,748274347,1995,1995,1995,1995,0
20241218,170900,748274347,1995,1995,1995,1995,0
20241218,170800,748274347,1995,1995,1995,1995,0
20241218,170700,748274347,1995,1995,1995,1995,0
20241218,170600,748274347,1995,1995,1995,1995,0
20241218,170500,748274347,1995,1995,1995,1995,0
20241218,170400,748274347,1995,1995,1995,1995,0
20241218,170300,748274347,1995,1995,1995,1995,0
20241218,170200,748274347,1995,1995,1995,1995,0
20241218,170100,748274347,1995,1995,1995,1995,0
20241218,170000,748274347,1995,1995,1995,1995,0
20241218,165900,748274347,1995,1995,1995,1995,0
20241218,165800,748274347,1995,1995,1995,1995,0
20241218,165700,748274347,1995,1995,1995,1995,0
20241218,165600,748274347,1995,1995,1995,1995,0
20241218,165500,748274347,1995,1995,1995,1995,0
20241218,165400,748274347,1995,1995,1995,1995,0
20241218,165300,748274347,1995,1995,1995,1995,0
20241218,165200,748274347,1995,1995,1995,1995,0
20241218,165100,748274347,1995,1995,1995,1995,0
20241218,165000,748274347,1995,1995,1995,1995,0
20241218,164900,748274347,1995,1995,1995,1995,0
20241218,164800,748274347,1995,1995,1995,1995,0
20241218,164700,748274347,1995,1995,1995,1995,0
20241218,164600,748274347,1995,1995,1995,1995,0
20241218,164500,748274347,1995,1995,1995,1995,0
20241218,164400,748274347,1995,1995,1995,1995,0
20241218,164300,748274347,1995,1995,1995,1995,0
20241218,164200,748274347,1995,1995,1995,1995,0
20241218,164100,748274347,1995,1995,1995,1995,6902
20241218,164000,748274347,1995,1995,1995,1995,0
20241218,163900,748274347,1995,1995,1995,1995,0
20241218,163800,748274347,1995,1995,1995,1995,0
20241218,163700,748274347,1995,1995,1995,1995,0
20241218,163600,748274347,1995,1995,1995,1995,0
20241218,163500,748274347,1995,1995,1995,1995,0
20241218,163400,748274347,1995,1995,1995,1995,0
20241218,163300,748274347,1995,1995,1995,1995,0
20241218,163200,748274347,1995,1995,1995,1995,0
20241218,163100,748274347,1995,1995,1995,1995,0
20241218,163000,748274347,1995,1995,1995,1995,0
20241218,162900,748274347,1995,1995,1995,1995,0
20241218,162800,748274347,1995,1995,1995,1995,0
20241218,162700,748274347,1995,1995,1995,1995,0
20241218,162600,748274347,1995,1995,1995,1995,0
20241218,162500,748274347,1995,1995,1995,1995,0
20241218,162400,748274347,1995,1995,1995,1995,0
20241218,162300,748274347,1995,1995,1995,1995,0
20241218,162200,748274347,1995,1995,1995,1995,0
20241218,162100,748274347,1995,1995,1995,1995,0
20241218,162000,748274347,1995,1995,1995,1995,0
20241218,161900,748274347,1995,1995,1995,1995,0
20241218,161800,748274347,1995,1995,1995,1995,0
20241218,161700,748274347,1995,1995,1995,1995,0
20241218,161600,748274347,1995,1995,1995,1995,0
20241218,161500,748274347,1995,1995,1995,1995,0
20241218,161400,748274347,1995,1995,1995,1995,0
20241218,161300,748274347,1995,1995,1995,1995,0
20241218,161200,748274347,1995,1995,1995,1995,0
20241218,161100,748274347,1995,1995,1995,1995,6902
20241218,161000,748274347,1995,1995,1995,1995,0
20241218,160900,748274347,1995,1995,1995,1995,0
20241218,160800,748274347,1995,1995,1995,1995,0
20241218,160700,748274347,1995,1995,1995,1995,0
20241218,160600,748274347,1995,1995,1995,1995,0
20241218,160500,748274347,1995,1995,1995,1995,0
20241218,160400,748274347,1995,1995,1995,1995,0
20241218,160300,748274347,1995,1995,1995,1995,0
20241218,160200,748274347,1995,1995,1995,1995,0
20241218,160100,748274347,1995,1995,1995,1995,0
20241218,160000,748274347,1995,1995,1995,1995,0
20241218,155900,748274347,1995,1995,1995,1995,0
20241218,155800,748274347,1995,1995,1995,1995,0
20241218,155700,748274347,1995,1995,1995,1995,0
20241218,155600,748274347,1995,1995,1995,1995,0
20241218,155500,748274347,1995,1995,1995,1995,0
20241218,155400,748274347,1995,1995,1995,1995,0
20241218,155300,748274347,1995,1995,1995,1995,0
20241218,155200,748274347,1995,1995,1995,1995,0
20241218,155100,748274347,1995,1995,1995,1995,0
20241218,155000,748274347,1995,1995,1995,1995,0
20241218,154900,748274347,1995,1995,1995,1995,0
20241218,154800,748274347,1995,1995,1995,1995,0
20241218,154700,748274347,1995,1995,1995,1995,0
20241218,154600,748274347,1995,1995,1995,1995,0
20241218,154500,748274347,1995,1995,1995,1995,0
20241218,154400,748274347,1995,1995,1995,1995,0
20241218,154300,748274347,1995,1995,1995,1995,0
20241218,154200,748274347,1995,1995,1995,1995,0
20241218,154100,748274347,1995,1995,1995,1995,6902
20241218,154000,748274347,1995,1995,1995,1995,0
20241218,153900,748274347,1995,1995,1995,1995,0
20241218,153800,748274347,1995,1995,1995,1995,0
20241218,153700,748274347,1995,1995,1995,1995,0
20241218,153600,748274347,1995,1995,1995,1995,0
20241218,153500,748274347,1995,1995,1995,1995,0
20241218,153400,748274347,1995,1995,1995,1995,0
20241218,153300,748274347,1995,1995,1995,1995,0
20241218,153200,748274347,1995,1995,1995,1995,0
20241218,153100,748274347,1995,1995,1995,1995,0
20241218,153000,748274347,1995,1995,1995,1995,6902
20241218,152900,734504857,2000,2000,2000,2000,0
20241218,152800,734504857,2000,2000,2000,2000,0
20241218,152700,734504857,2000,2000,2000,2000,0
20241218,152600,734504857,2000,2000,2000,2000,0
20241218,152500,734504857,2000,2000,2000,2000,0
20241218,152400,734504857,2000,2000,2000,2000,0
20241218,152300,734504857,2000,2000,2000,2000,0
20241218,152200,734504857,2000,2000,2000,2000,0
20241218,152100,734504857,2000,2000,2000,2000,0
20241218,152000,734504857,2000,2000,2000,2000,0
20241218,151900,734504857,2000,2000,2000,2000,500
20241218,151800,733504857,2000,1997,2000,1997,1001
20241218,151700,731505857,2005,2005,2005,1997,6981
20241218,151600,717552241,2005,2000,2005,1999,1532
20241218,151500,714488767,2010,2000,2010,2000,1350
20241218,151400,711785752,2010,2010,2010,2010,283
20241218,151300,711216922,2010,2010,2010,2010,321
20241218,151200,710571712,2010,2000,2010,2000,328
20241218,151100,709912632,2005,2005,2005,2005,0
20241218,151000,709912632,2005,2005,2005,2005,2008
20241218,150900,705886592,2010,2010,2010,2010,1
20241218,150800,705884582,2005,2010,2010,2005,1050
20241218,150700,703779082,2005,2005,2005,2005,0
20241218,150600,703779082,2005,2005,2005,2005,500
20241218,150500,702776582,2010,2010,2010,2005,149
20241218,150400,702477117,2005,2010,2010,2005,1114
20241218,150300,700242977,2010,2010,2010,2010,0
20241218,150200,700242977,2010,2005,2010,2005,1001
20241218,150100,698235967,2010,2010,2010,2010,126
20241218,150000,697982707,2010,2010,2010,2010,0
20241218,145900,697982707,2010,2010,2010,2010,420
20241218,145800,697138507,2010,2010,2010,2010,1
20241218,145700,697136497,2000,2000,2000,2000,0
20241218,145600,697136497,2000,2000,2000,2000,0
20241218,145500,697136497,2000,2000,2000,2000,0
20241218,145400,697136497,2000,2000,2000,2000,3036
20241218,145300,691064497,2000,2000,2000,2000,201
20241218,145200,690662497,2010,2010,2010,2010,0
20241218,145100,690662497,2010,2010,2010,2010,1
20241218,145000,690660487,2010,2010,2010,2010,200
20241218,144900,690258487,2010,2010,2010,2010,1
20241218,144800,690256477,2000,2005,2010,2000,249
20241218,144700,689756492,2010,2010,2010,2010,0
20241218,144600,689756492,2010,2010,2010,2010,1
20241218,144500,689754482,1999,1999,1999,1999,0
20241218,144400,689754482,1999,2000,2000,1999,1079
20241218,144300,687597461,1999,1999,1999,1999,1050
20241218,144200,685498511,2000,2015,2015,2000,3075
20241218,144100,679342126,2010,2010,2010,2010,2604
20241218,144000,674108086,2010,2010,2010,2010,0
20241218,143900,674108086,2010,2010,2010,2005,684
20241218,143800,672734161,2010,2010,2010,2010,2010
20241218,143700,668694061,2010,2010,2010,2010,1000
20241218,143600,666684061,2010,2010,2010,2010,637
20241218,143500,665403691,2010,2010,2010,2010,4324
20241218,143400,656712451,2010,2010,2010,2010,1735
20241218,143300,653225101,2010,2010,2010,2010,0
20241218,143200,653225101,2010,2010,2010,2010,55
20241218,143100,653114551,2010,2010,2010,2010,1
20241218,143000,653112541,2005,2005,2010,2005,4253
20241218,142900,644582966,2010,2010,2010,2010,1
20241218,142800,644580956,2005,2010,2010,2005,2163
20241218,142700,640233826,2010,2010,2010,2010,10
20241218,142600,640213726,2015,2015,2015,2015,4
20241218,142500,640205666,2015,2010,2025,1995,34955
20241218,142400,570250922,2010,2010,2010,2010,5000
20241218,142300,560200922,2025,2015,2025,2015,297
20241218,142200,559602447,2000,2000,2000,2000,10071
20241218,142100,539460447,2000,2010,2010,2000,7500
20241218,142000,524444492,2010,2010,2010,2010,6000
20241218,141900,512384492,2025,2030,2035,2010,4850
20241218,141800,502556547,2030,2030,2030,2030,24
20241218,141700,502507827,2035,2035,2035,2035,800
20241218,141600,500879827,2025,2035,2035,2025,3942
20241218,141500,492897257,2025,2025,2035,2025,20
20241218,141400,492856747,2025,2025,2025,2025,842
20241218,141300,491151697,2035,2035,2035,2035,0
20241218,141200,491151697,2035,2035,2035,2035,0
20241218,141100,491151697,2035,2035,2035,2035,369
20241218,141000,490400782,2030,2030,2035,2030,103
20241218,140900,490191202,2035,2035,2035,2035,0
20241218,140800,490191202,2035,2035,2035,2035,0
20241218,140700,490191202,2035,2035,2035,2035,0
20241218,140600,490191202,2035,2035,2035,2035,481
20241218,140500,489212367,2040,2035,2040,2035,3940
20241218,140400,481194462,2035,2035,2035,2035,2
20241218,140300,481190392,2030,2030,2030,2030,446
20241218,140200,480285012,2030,2030,2030,2030,0
20241218,140100,480285012,2030,2030,2030,2030,21
20241218,140000,480242382,2030,2030,2035,2030,479
20241218,135900,479267642,2030,2030,2030,2030,7
20241218,135800,479253432,2030,2030,2030,2030,70
20241218,135700,479111332,2030,2030,2030,2030,267
20241218,135600,478569322,2025,2025,2025,2025,0
20241218,135500,478569322,2025,2030,2030,2025,93
20241218,135400,478380992,2025,2030,2030,2025,61
20241218,135300,478257462,2030,2030,2030,2030,3
20241218,135200,478251372,2030,2035,2035,2030,53
20241218,135100,478143772,2030,2030,2030,2030,524
20241218,135000,477080052,2025,2035,2035,2025,126
20241218,134900,476824642,2035,2035,2035,2035,0
20241218,134800,476824642,2035,2025,2040,2025,739
20241218,134700,475318897,2025,2025,2025,2025,4
20241218,134600,475310797,2035,2035,2035,2035,1
20241218,134500,475308762,2030,2030,2030,2030,3155
20241218,134400,468904112,2030,2035,2035,2030,1240
20241218,134300,466381597,2040,2040,2040,2040,2300
20241218,134200,461689597,2035,2035,2040,2035,93
20241218,134100,461500317,2045,2045,2045,2045,2
20241218,134000,461496227,2045,2040,2045,2040,846
20241218,133900,459770197,2045,2045,2045,2045,20
20241218,133800,459729297,2045,2040,2045,2030,3067
20241218,133700,453472717,2045,2040,2045,2040,704
20241218,133600,452036552,2040,2040,2040,2040,2684
20241218,133500,446561192,2040,2040,2040,2040,168
20241218,133400,446218472,2040,2040,2045,2040,2208
20241218,133300,441713152,2040,2025,2040,2015,15582
20241218,133200,410014632,2020,2030,2030,2020,2439
20241218,133100,405065892,2030,2010,2030,2010,8050
20241218,133000,388783557,2005,2015,2025,2005,15797
20241218,132900,356924547,2010,2010,2010,2005,97
20241218,132800,356729587,2010,2010,2010,2010,256
20241218,132700,356215027,2010,2010,2010,2010,5
20241218,132600,356204977,2015,2010,2015,2010,2
20241218,132500,356200952,2010,2015,2015,2010,100
20241218,132400,355999947,2010,2010,2015,2010,502
20241218,132300,354990922,2015,2015,2015,2015,0
20241218,132200,354990922,2015,2015,2015,2015,1
20241218,132100,354988907,2005,2005,2005,2005,0
20241218,132000,354988907,2005,2005,2005,2005,50
20241218,131900,354888657,2010,2010,2010,2010,10
20241218,131800,354868557,2015,2015,2015,2015,0
20241218,131700,354868557,2015,2020,2020,2015,2427
20241218,131600,349967827,2020,2020,2025,2020,500
20241218,131500,348957672,2025,2025,2025,2025,210
20241218,131400,348532422,2025,2020,2025,2020,204
20241218,131300,348119352,2020,2030,2030,2020,1170
20241218,131200,345746252,2030,2015,2030,2015,25355
20241218,131100,294579512,2015,2015,2015,2015,5
20241218,131000,294569437,2015,2010,2015,2010,1778
20241218,130900,290993837,2010,2005,2010,2005,1101
20241218,130800,288786327,2015,2010,2015,2010,2
20241218,130700,288782302,2010,2010,2010,2010,3
20241218,130600,288776272,2010,2010,2015,2010,1401
20241218,130500,285956342,2010,2005,2010,2005,141
20241218,130400,285673587,2005,2010,2010,2005,37
20241218,130300,285599392,2000,2010,2010,2000,117
20241218,130200,285364372,2010,2010,2010,2010,4899
20241218,130100,275517382,1999,2015,2015,1999,17477
20241218,130000,240320603,2015,2015,2015,2010,149
20241218,125900,240020513,2015,2000,2015,2000,19553
20241218,125800,200741788,2000,1995,2000,1990,9648
20241218,125700,181464792,1990,1990,1990,1990,210
20241218,125600,181046892,1990,1990,1990,1990,4620
20241218,125500,171853092,1996,1994,1996,1983,6210
20241218,125400,159478932,1983,1990,1994,1983,2307
20241218,125300,154894998,1977,1983,1995,1977,8505
20241218,125200,137981094,1973,1984,1984,1973,151
20241218,125100,137683160,1970,1981,1984,1970,326
20241218,125000,137038253,1982,1981,1984,1981,6228
20241218,124900,124695929,1980,1977,1981,1977,3655
20241218,124800,117461208,1977,1977,1977,1977,0
20241218,124700,117461208,1977,1977,1977,1977,0
20241218,124600,117461208,1977,1977,1977,1977,0
20241218,124500,117461208,1977,1977,1977,1977,0
20241218,124400,117461208,1977,1976,1977,1975,898
20241218,124300,115687625,1975,1963,1975,1963,4135
20241218,124200,107521012,1975,1963,1975,1963,2
20241218,124100,107517074,1975,1975,1975,1975,0
20241218,124000,107517074,1975,1972,1975,1972,10001
20241218,123900,87780882,1973,1973,1973,1973,0
20241218,123800,87780882,1973,1973,1973,1973,0
20241218,123700,87780882,1973,1972,1973,1972,51
20241218,123600,87680309,1973,1965,1973,1965,44
20241218,123500,87593841,1965,1965,1965,1965,104
20241218,123400,87389481,1965,1965,1965,1965,0
20241218,123300,87389481,1965,1965,1965,1965,2
20241218,123200,87385551,1965,1965,1965,1965,2851
20241218,123100,81783336,1973,1973,1973,1973,0
20241218,123000,81783336,1973,1973,1973,1973,0
20241218,122900,81783336,1973,1973,1973,1973,67
20241218,122800,81651145,1973,1973,1973,1973,0
20241218,122700,81651145,1973,1973,1973,1973,0
20241218,122600,81651145,1973,1973,1973,1973,0
20241218,122500,81651145,1973,1973,1973,1973,0
20241218,122400,81651145,1973,1970,1973,1970,88
20241218,122300,81477778,1970,1970,1970,1970,400
20241218,122200,80689778,1965,1965,1965,1965,80
20241218,122100,80532578,1970,1970,1970,1970,1
20241218,122000,80530608,1965,1968,1968,1965,253
20241218,121900,80032791,1970,1970,1970,1970,400
20241218,121800,79244791,1961,1961,1961,1961,100
20241218,121700,79048691,1970,1970,1970,1970,6
20241218,121600,79036871,1970,1970,1970,1970,0
20241218,121500,79036871,1970,1970,1970,1970,0
20241218,121400,79036871,1970,1970,1970,1970,0
20241218,121300,79036871,1970,1970,1970,1970,89
20241218,121200,78861541,1970,1970,1970,1970,810
20241218,121100,77265841,1970,1970,1970,1970,0
20241218,121000,77265841,1970,1970,1970,1970,6
20241218,120900,77254021,1970,1970,1970,1970,84
20241218,120800,77088541,1970,1970,1970,1970,12
20241218,120700,77064901,1970,1970,1970,1970,0
20241218,120600,77064901,1970,1970,1970,1970,0
20241218,120500,77064901,1970,1970,1970,1970,0
20241218,120400,77064901,1970,1970,1970,1970,700
20241218,120300,75685901,1970,1967,1970,1967,4095
20241218,120200,67624849,1967,1967,1967,1967,0
20241218,120100,67624849,1967,1967,1967,1967,0
20241218,120000,67624849,1967,1967,1967,1967,0
20241218,115900,67624849,1967,1967,1967,1967,0
20241218,115800,67624849,1967,1967,1967,1967,0
20241218,115700,67624849,1967,1961,1967,1961,226
20241218,115600,67181657,1961,1961,1961,1961,32
20241218,115500,67118905,1960,1960,1960,1960,249
20241218,115400,66630865,1957,1957,1957,1957,230
20241218,115300,66180755,1960,1960,1960,1960,51
20241218,115200,66080795,1960,1960,1960,1960,0
20241218,115100,66080795,1960,1960,1960,1960,0
20241218,115000,66080795,1960,1957,1960,1957,54
20241218,114900,65975114,1961,1961,1961,1961,0
20241218,114800,65975114,1961,1961,1961,1961,28
20241218,114700,65920206,1961,1961,1961,1961,0
20241218,114600,65920206,1961,1961,1961,1961,500
20241218,114500,64939706,1961,1961,1961,1961,0
20241218,114400,64939706,1961,1961,1961,1961,0
20241218,114300,64939706,1961,1961,1961,1961,3
20241218,114200,64933823,1961,1961,1961,1961,0
20241218,114100,64933823,1961,1961,1961,1961,0
20241218,114000,64933823,1961,1961,1961,1961,0
20241218,113900,64933823,1961,1961,1961,1961,0
20241218,113800,64933823,1961,1961,1961,1961,0
20241218,113700,64933823,1961,1961,1961,1961,0
20241218,113600,64933823,1961,1961,1961,1961,3
20241218,113500,64927940,1961,1961,1961,1961,12
20241218,113400,64904408,1961,1961,1961,1961,0
20241218,113300,64904408,1961,1961,1961,1961,0
20241218,113200,64904408,1961,1961,1961,1961,17
20241218,113100,64871071,1961,1961,1961,1961,0
20241218,113000,64871071,1961,1961,1961,1961,0
20241218,112900,64871071,1961,1960,1961,1958,1358
20241218,112800,62209451,1968,1968,1968,1968,0
20241218,112700,62209451,1968,1968,1968,1968,0
20241218,112600,62209451,1968,1968,1968,1968,0
20241218,112500,62209451,1968,1964,1968,1961,1039
20241218,112400,60168958,1962,1969,1969,1962,87
20241218,112300,59998177,1968,1968,1968,1968,1001
20241218,112200,58028209,1969,1969,1969,1969,0
20241218,112100,58028209,1969,1969,1969,1969,0
20241218,112000,58028209,1969,1969,1969,1969,0
20241218,111900,58028209,1969,1969,1969,1969,0
20241218,111800,58028209,1969,1969,1969,1969,0
20241218,111700,58028209,1969,1969,1969,1969,1
20241218,111600,58026240,1969,1969,1969,1969,1
20241218,111500,58024271,1963,1963,1963,1963,1
20241218,111400,58022308,1968,1967,1968,1967,49
20241218,111300,57925891,1967,1967,1967,1967,20
20241218,111200,57886551,1969,1969,1969,1969,0
20241218,111100,57886551,1969,1969,1969,1969,0
20241218,111000,57886551,1969,1969,1969,1969,0
20241218,110900,57886551,1969,1969,1969,1969,0
20241218,110800,57886551,1969,1969,1969,1969,0
20241218,110700,57886551,1969,1969,1969,1969,0
20241218,110600,57886551,1969,1969,1969,1969,1
20241218,110500,57884582,1963,1963,1963,1963,0
20241218,110400,57884582,1963,1963,1963,1963,0
20241218,110300,57884582,1963,1963,1963,1963,0
20241218,110200,57884582,1963,1963,1963,1963,0
20241218,110100,57884582,1963,1965,1965,1963,550
20241218,110000,56804832,1967,1967,1967,1967,1
20241218,105900,56802865,1969,1969,1969,1969,0
20241218,105800,56802865,1969,1969,1969,1969,0
20241218,105700,56802865,1969,1969,1969,1969,0
20241218,105600,56802865,1969,1969,1969,1969,0
20241218,105500,56802865,1969,1969,1969,1969,1
20241218,105400,56800896,1957,1957,1957,1957,115
20241218,105300,56575841,1960,1960,1960,1960,532
20241218,105200,55533121,1960,1960,1960,1960,0
20241218,105100,55533121,1960,1960,1960,1960,0
20241218,105000,55533121,1960,1960,1960,1960,0
20241218,104900,55533121,1960,1960,1960,1960,0
20241218,104800,55533121,1960,1960,1960,1960,0
20241218,104700,55533121,1960,1960,1960,1960,0
20241218,104600,55533121,1960,1960,1960,1960,0
20241218,104500,55533121,1960,1960,1960,1960,0
20241218,104400,55533121,1960,1960,1960,1960,0
20241218,104300,55533121,1960,1960,1960,1960,0
20241218,104200,55533121,1960,1960,1960,1960,0
20241218,104100,55533121,1960,1960,1960,1960,20
20241218,104000,55493921,1960,1960,1960,1960,10
20241218,103900,55474321,1960,1960,1960,1960,0
20241218,103800,55474321,1960,1962,1962,1960,624
20241218,103700,54250700,1974,1962,1974,1961,251
20241218,103600,53758365,1975,1975,1975,1975,0
20241218,103500,53758365,1975,1975,1975,1975,0
20241218,103400,53758365,1975,1975,1975,1975,0
20241218,103300,53758365,1975,1975,1975,1975,0
20241218,103200,53758365,1975,1975,1975,1975,1
20241218,103100,53756390,1962,1962,1962,1962,0
20241218,103000,53756390,1962,1963,1963,1962,2200
20241218,102900,49438790,1963,1963,1963,1963,0
20241218,102800,49438790,1963,1968,1968,1963,200
20241218,102700,49045836,1975,1975,1975,1975,0
20241218,102600,49045836,1975,1975,1975,1975,0
20241218,102500,49045836,1975,1975,1975,1975,0
20241218,102400,49045836,1975,1975,1975,1975,0
20241218,102300,49045836,1975,1975,1975,1975,0
20241218,102200,49045836,1975,1975,1975,1975,0
20241218,102100,49045836,1975,1970,1975,1970,213
20241218,102000,48626221,1977,1977,1977,1977,0
20241218,101900,48626221,1977,1977,1977,1977,0
20241218,101800,48626221,1977,1970,1977,1970,636
20241218,101700,47372416,1970,1970,1970,1970,0
20241218,101600,47372416,1970,1970,1970,1970,0
20241218,101500,47372416,1970,1970,1970,1970,0
20241218,101400,47372416,1970,1970,1970,1970,0
20241218,101300,47372416,1970,1970,1970,1970,0
20241218,101200,47372416,1970,1970,1970,1970,23
20241218,101100,47327106,1970,1970,1970,1970,1
20241218,101000,47325136,1970,1970,1970,1970,0
20241218,100900,47325136,1970,1970,1970,1970,0
20241218,100800,47325136,1970,1970,1970,1970,110
20241218,100700,47108436,1970,1970,1970,1970,1
20241218,100600,47106466,1970,1970,1970,1970,0
20241218,100500,47106466,1970,1970,1970,1970,3
20241218,100400,47100556,1970,1970,1970,1970,0
20241218,100300,47100556,1970,1970,1970,1970,2
20241218,100200,47096616,1970,1970,1970,1970,0
20241218,100100,47096616,1970,1963,1970,1963,67
20241218,100000,46964913,1970,1970,1970,1970,361
20241218,095900,46253743,1963,1963,1963,1963,28
20241218,095800,46198779,1963,1963,1963,1963,23
20241218,095700,46153630,1970,1970,1970,1970,19
20241218,095600,46116200,1970,1970,1970,1970,0
20241218,095500,46116200,1970,1970,1970,1970,10
20241218,095400,46096500,1970,1970,1970,1970,0
20241218,095300,46096500,1970,1970,1970,1970,203
20241218,095200,45696590,1970,1970,1970,1970,0
20241218,095100,45696590,1970,1970,1970,1970,0
20241218,095000,45696590,1970,1970,1970,1970,0
20241218,094900,45696590,1970,1970,1970,1970,1
20241218,094800,45694620,1963,1963,1963,1963,0
20241218,094700,45694620,1963,1963,1963,1963,5000
20241218,094600,35879620,1970,1970,1970,1970,0
20241218,094500,35879620,1970,1970,1970,1970,0
20241218,094400,35879620,1970,1970,1970,1970,3
20241218,094300,35873710,1970,1968,1970,1968,255
20241218,094200,35371866,1968,1968,1968,1968,4
20241218,094100,35363994,1968,1960,1968,1960,196
20241218,094000,34979826,1960,1960,1960,1960,805
20241218,093900,33402026,1968,1968,1968,1968,0
20241218,093800,33402026,1968,1968,1968,1968,6
20241218,093700,33390218,1960,1960,1960,1960,316
20241218,093600,32770858,1960,1961,1961,1960,1881
20241218,093500,29083414,1961,1969,1969,1961,2
20241218,093400,29079484,1969,1969,1969,1969,1
20241218,093300,29077515,1969,1966,1969,1962,2467
20241218,093200,24232082,1970,1968,1970,1967,876
20241218,093100,22508163,1968,1970,1970,1968,651
20241218,093000,21226622,1970,1971,1971,1970,807
20241218,092900,19636157,1979,1979,1979,1979,0
20241218,092800,19636157,1979,1979,1979,1979,0
20241218,092700,19636157,1979,1979,1979,1979,0
20241218,092600,19636157,1979,1979,1979,1979,124
20241218,092500,19390761,1979,1979,1979,1979,0
20241218,092400,19390761,1979,1979,1979,1979,1
20241218,092300,19388782,1980,1980,1980,1980,1
20241218,092200,19386802,1980,1980,1980,1970,2220
20241218,092100,15009772,1980,1980,1980,1980,1
20241218,092000,15007792,1973,1981,1981,1973,505
20241218,091900,14007501,1978,1978,1978,1978,0
20241218,091800,14007501,1978,1978,1978,1978,1
20241218,091700,14005523,1982,1982,1982,1982,0
20241218,091600,14005523,1982,1978,1982,1978,2
20241218,091500,14001563,1982,1982,1982,1982,400
20241218,091400,13208763,1982,1982,1982,1982,1
20241218,091300,13206781,1981,1981,1981,1981,153
20241218,091200,12903688,1981,1981,1981,1981,10
20241218,091100,12883878,1977,1977,1977,1977,1057
20241218,091000,10794189,1981,1980,1981,1980,101
20241218,090900,10594191,1980,1980,1980,1980,203
20241218,090800,10192251,1980,1978,1980,1978,520
20241218,090700,9162711,1977,1977,1977,1977,66
20241218,090600,9032229,1977,1977,1977,1977,3
20241218,090500,9026298,1977,1960,1977,1960,1957
20241218,090400,5180676,1960,1970,1970,1960,1001
20241218,090300,3218706,1970,1970,1970,1970,10
20241218,090200,3199006,1970,1967,1970,1966,339
20241218,090100,2532500,1970,1970,1970,1970,21
20241218,090000,2491130,1970,1976,1976,1970,593