stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,190900,158402097,1963,1963,1963,1963,3414
20240924,190800,158402097,1963,1963,1963,1963,0
20240924,190700,158402097,1963,1963,1963,1963,0
20240924,190600,158402097,1963,1963,1963,1963,0
20240924,190500,158402097,1963,1963,1963,1963,0
20240924,190400,158402097,1963,1963,1963,1963,0
20240924,190300,158402097,1963,1963,1963,1963,0
20240924,190200,158402097,1963,1963,1963,1963,0
20240924,190100,158402097,1963,1963,1963,1963,0
20240924,190000,158402097,1963,1963,1963,1963,0
20240924,185900,158402097,1963,1963,1963,1963,0
20240924,185800,158402097,1963,1963,1963,1963,0
20240924,185700,158402097,1963,1963,1963,1963,0
20240924,185600,158402097,1963,1963,1963,1963,0
20240924,185500,158402097,1963,1963,1963,1963,0
20240924,185400,158402097,1963,1963,1963,1963,0
20240924,185300,158402097,1963,1963,1963,1963,0
20240924,185200,158402097,1963,1963,1963,1963,0
20240924,185100,158402097,1963,1963,1963,1963,0
20240924,185000,158402097,1963,1963,1963,1963,0
20240924,184900,158402097,1963,1963,1963,1963,0
20240924,184800,158402097,1963,1963,1963,1963,0
20240924,184700,158402097,1963,1963,1963,1963,0
20240924,184600,158402097,1963,1963,1963,1963,0
20240924,184500,158402097,1963,1963,1963,1963,0
20240924,184400,158402097,1963,1963,1963,1963,0
20240924,184300,158402097,1963,1963,1963,1963,0
20240924,184200,158402097,1963,1963,1963,1963,0
20240924,184100,158402097,1963,1963,1963,1963,0
20240924,184000,158402097,1963,1963,1963,1963,0
20240924,183900,158402097,1963,1963,1963,1963,3414
20240924,183800,158402097,1963,1963,1963,1963,0
20240924,183700,158402097,1963,1963,1963,1963,0
20240924,183600,158402097,1963,1963,1963,1963,0
20240924,183500,158402097,1963,1963,1963,1963,0
20240924,183400,158402097,1963,1963,1963,1963,0
20240924,183300,158402097,1963,1963,1963,1963,0
20240924,183200,158402097,1963,1963,1963,1963,0
20240924,183100,158402097,1963,1963,1963,1963,0
20240924,183000,158402097,1963,1963,1963,1963,0
20240924,182900,158402097,1963,1963,1963,1963,0
20240924,182800,158402097,1963,1963,1963,1963,0
20240924,182700,158402097,1963,1963,1963,1963,0
20240924,182600,158402097,1963,1963,1963,1963,0
20240924,182500,158402097,1963,1963,1963,1963,0
20240924,182400,158402097,1963,1963,1963,1963,0
20240924,182300,158402097,1963,1963,1963,1963,0
20240924,182200,158402097,1963,1963,1963,1963,0
20240924,182100,158402097,1963,1963,1963,1963,0
20240924,182000,158402097,1963,1963,1963,1963,0
20240924,181900,158402097,1963,1963,1963,1963,0
20240924,181800,158402097,1963,1963,1963,1963,0
20240924,181700,158402097,1963,1963,1963,1963,0
20240924,181600,158402097,1963,1963,1963,1963,0
20240924,181500,158402097,1963,1963,1963,1963,0
20240924,181400,158402097,1963,1963,1963,1963,0
20240924,181300,158402097,1963,1963,1963,1963,0
20240924,181200,158402097,1963,1963,1963,1963,0
20240924,181100,158402097,1963,1963,1963,1963,0
20240924,181000,158402097,1963,1963,1963,1963,0
20240924,180900,158402097,1963,1963,1963,1963,3414
20240924,180800,158402097,1963,1963,1963,1963,0
20240924,180700,158402097,1963,1963,1963,1963,0
20240924,180600,158402097,1963,1963,1963,1963,0
20240924,180500,158402097,1963,1963,1963,1963,0
20240924,180400,158402097,1963,1963,1963,1963,0
20240924,180300,158402097,1963,1963,1963,1963,0
20240924,180200,158402097,1963,1963,1963,1963,0
20240924,180100,158402097,1963,1963,1963,1963,0
20240924,180000,158402097,1963,1963,1963,1963,0
20240924,175900,158402097,1963,1963,1963,1963,0
20240924,175800,158402097,1963,1963,1963,1963,0
20240924,175700,158402097,1963,1963,1963,1963,0
20240924,175600,158402097,1963,1963,1963,1963,0
20240924,175500,158402097,1963,1963,1963,1963,0
20240924,175400,158402097,1963,1963,1963,1963,0
20240924,175300,158402097,1963,1963,1963,1963,0
20240924,175200,158402097,1963,1963,1963,1963,0
20240924,175100,158402097,1963,1963,1963,1963,0
20240924,175000,158402097,1963,1963,1963,1963,0
20240924,174900,158402097,1963,1963,1963,1963,0
20240924,174800,158402097,1963,1963,1963,1963,0
20240924,174700,158402097,1963,1963,1963,1963,0
20240924,174600,158402097,1963,1963,1963,1963,0
20240924,174500,158402097,1963,1963,1963,1963,0
20240924,174400,158402097,1963,1963,1963,1963,0
20240924,174300,158402097,1963,1963,1963,1963,0
20240924,174200,158402097,1963,1963,1963,1963,0
20240924,174100,158402097,1963,1963,1963,1963,0
20240924,174000,158402097,1963,1963,1963,1963,0
20240924,173900,158402097,1963,1963,1963,1963,3414
20240924,173800,158402097,1963,1963,1963,1963,0
20240924,173700,158402097,1963,1963,1963,1963,0
20240924,173600,158402097,1963,1963,1963,1963,0
20240924,173500,158402097,1963,1963,1963,1963,0
20240924,173400,158402097,1963,1963,1963,1963,0
20240924,173300,158402097,1963,1963,1963,1963,0
20240924,173200,158402097,1963,1963,1963,1963,0
20240924,173100,158402097,1963,1963,1963,1963,0
20240924,173000,158402097,1963,1963,1963,1963,0
20240924,172900,158402097,1963,1963,1963,1963,0
20240924,172800,158402097,1963,1963,1963,1963,0
20240924,172700,158402097,1963,1963,1963,1963,0
20240924,172600,158402097,1963,1963,1963,1963,0
20240924,172500,158402097,1963,1963,1963,1963,0
20240924,172400,158402097,1963,1963,1963,1963,0
20240924,172300,158402097,1963,1963,1963,1963,0
20240924,172200,158402097,1963,1963,1963,1963,0
20240924,172100,158402097,1963,1963,1963,1963,0
20240924,172000,158402097,1963,1963,1963,1963,0
20240924,171900,158402097,1963,1963,1963,1963,0
20240924,171800,158402097,1963,1963,1963,1963,0
20240924,171700,158402097,1963,1963,1963,1963,0
20240924,171600,158402097,1963,1963,1963,1963,0
20240924,171500,158402097,1963,1963,1963,1963,0
20240924,171400,158402097,1963,1963,1963,1963,0
20240924,171300,158402097,1963,1963,1963,1963,0
20240924,171200,158402097,1963,1963,1963,1963,0
20240924,171100,158402097,1963,1963,1963,1963,0
20240924,171000,158402097,1963,1963,1963,1963,0
20240924,170900,158402097,1963,1963,1963,1963,3414
20240924,170800,158402097,1963,1963,1963,1963,0
20240924,170700,158402097,1963,1963,1963,1963,0
20240924,170600,158402097,1963,1963,1963,1963,0
20240924,170500,158402097,1963,1963,1963,1963,0
20240924,170400,158402097,1963,1963,1963,1963,0
20240924,170300,158402097,1963,1963,1963,1963,0
20240924,170200,158402097,1963,1963,1963,1963,0
20240924,170100,158402097,1963,1963,1963,1963,0
20240924,170000,158402097,1963,1963,1963,1963,0
20240924,165900,158402097,1963,1963,1963,1963,0
20240924,165800,158402097,1963,1963,1963,1963,0
20240924,165700,158402097,1963,1963,1963,1963,0
20240924,165600,158402097,1963,1963,1963,1963,0
20240924,165500,158402097,1963,1963,1963,1963,0
20240924,165400,158402097,1963,1963,1963,1963,0
20240924,165300,158402097,1963,1963,1963,1963,0
20240924,165200,158402097,1963,1963,1963,1963,0
20240924,165100,158402097,1963,1963,1963,1963,0
20240924,165000,158402097,1963,1963,1963,1963,0
20240924,164900,158402097,1963,1963,1963,1963,0
20240924,164800,158402097,1963,1963,1963,1963,0
20240924,164700,158402097,1963,1963,1963,1963,0
20240924,164600,158402097,1963,1963,1963,1963,0
20240924,164500,158402097,1963,1963,1963,1963,0
20240924,164400,158402097,1963,1963,1963,1963,0
20240924,164300,158402097,1963,1963,1963,1963,0
20240924,164200,158402097,1963,1963,1963,1963,0
20240924,164100,158402097,1963,1963,1963,1963,0
20240924,164000,158402097,1963,1963,1963,1963,0
20240924,163900,158402097,1963,1963,1963,1963,3414
20240924,163800,158402097,1963,1963,1963,1963,0
20240924,163700,158402097,1963,1963,1963,1963,0
20240924,163600,158402097,1963,1963,1963,1963,0
20240924,163500,158402097,1963,1963,1963,1963,0
20240924,163400,158402097,1963,1963,1963,1963,0
20240924,163300,158402097,1963,1963,1963,1963,0
20240924,163200,158402097,1963,1963,1963,1963,0
20240924,163100,158402097,1963,1963,1963,1963,0
20240924,163000,158402097,1963,1963,1963,1963,0
20240924,162900,158402097,1963,1963,1963,1963,0
20240924,162800,158402097,1963,1963,1963,1963,0
20240924,162700,158402097,1963,1963,1963,1963,0
20240924,162600,158402097,1963,1963,1963,1963,0
20240924,162500,158402097,1963,1963,1963,1963,0
20240924,162400,158402097,1963,1963,1963,1963,0
20240924,162300,158402097,1963,1963,1963,1963,0
20240924,162200,158402097,1963,1963,1963,1963,0
20240924,162100,158402097,1963,1963,1963,1963,0
20240924,162000,158402097,1963,1963,1963,1963,0
20240924,161900,158402097,1963,1963,1963,1963,0
20240924,161800,158402097,1963,1963,1963,1963,0
20240924,161700,158402097,1963,1963,1963,1963,0
20240924,161600,158402097,1963,1963,1963,1963,0
20240924,161500,158402097,1963,1963,1963,1963,0
20240924,161400,158402097,1963,1963,1963,1963,0
20240924,161300,158402097,1963,1963,1963,1963,0
20240924,161200,158402097,1963,1963,1963,1963,0
20240924,161100,158402097,1963,1963,1963,1963,0
20240924,161000,158402097,1963,1963,1963,1963,0
20240924,160900,158402097,1963,1963,1963,1963,3414
20240924,160800,158402097,1963,1963,1963,1963,0
20240924,160700,158402097,1963,1963,1963,1963,0
20240924,160600,158402097,1963,1963,1963,1963,0
20240924,160500,158402097,1963,1963,1963,1963,0
20240924,160400,158402097,1963,1963,1963,1963,0
20240924,160300,158402097,1963,1963,1963,1963,0
20240924,160200,158402097,1963,1963,1963,1963,0
20240924,160100,158402097,1963,1963,1963,1963,0
20240924,160000,158402097,1963,1963,1963,1963,0
20240924,155900,158402097,1963,1963,1963,1963,0
20240924,155800,158402097,1963,1963,1963,1963,0
20240924,155700,158402097,1963,1963,1963,1963,0
20240924,155600,158402097,1963,1963,1963,1963,0
20240924,155500,158402097,1963,1963,1963,1963,0
20240924,155400,158402097,1963,1963,1963,1963,0
20240924,155300,158402097,1963,1963,1963,1963,0
20240924,155200,158402097,1963,1963,1963,1963,0
20240924,155100,158402097,1963,1963,1963,1963,0
20240924,155000,158402097,1963,1963,1963,1963,0
20240924,154900,158402097,1963,1963,1963,1963,0
20240924,154800,158402097,1963,1963,1963,1963,0
20240924,154700,158402097,1963,1963,1963,1963,0
20240924,154600,158402097,1963,1963,1963,1963,0
20240924,154500,158402097,1963,1963,1963,1963,0
20240924,154400,158402097,1963,1963,1963,1963,0
20240924,154300,158402097,1963,1963,1963,1963,0
20240924,154200,158402097,1963,1963,1963,1963,0
20240924,154100,158402097,1963,1963,1963,1963,0
20240924,154000,158402097,1963,1963,1963,1963,0
20240924,153900,158402097,1963,1963,1963,1963,3414
20240924,153800,158402097,1963,1963,1963,1963,0
20240924,153700,158402097,1963,1963,1963,1963,0
20240924,153600,158402097,1963,1963,1963,1963,0
20240924,153500,158402097,1963,1963,1963,1963,0
20240924,153400,158402097,1963,1963,1963,1963,0
20240924,153300,158402097,1963,1963,1963,1963,0
20240924,153200,158402097,1963,1963,1963,1963,0
20240924,153100,158402097,1963,1963,1963,1963,0
20240924,153000,158402097,1963,1963,1963,1963,3414
20240924,152900,151700415,1969,1969,1969,1969,0
20240924,152800,151700415,1969,1969,1969,1969,0
20240924,152700,151700415,1969,1969,1969,1969,0
20240924,152600,151700415,1969,1969,1969,1969,0
20240924,152500,151700415,1969,1969,1969,1969,0
20240924,152400,151700415,1969,1969,1969,1969,0
20240924,152300,151700415,1969,1969,1969,1969,0
20240924,152200,151700415,1969,1969,1969,1969,0
20240924,152100,151700415,1969,1969,1969,1969,0
20240924,152000,151700415,1969,1969,1969,1969,0
20240924,151900,151700415,1969,1965,1969,1964,601
20240924,151800,150519917,1969,1969,1969,1969,0
20240924,151700,150519917,1969,1969,1969,1969,0
20240924,151600,150519917,1969,1969,1969,1969,2
20240924,151500,150515979,1969,1969,1969,1969,10
20240924,151400,150496289,1969,1969,1969,1969,0
20240924,151300,150496289,1969,1969,1969,1969,0
20240924,151200,150496289,1969,1969,1969,1969,0
20240924,151100,150496289,1969,1969,1969,1969,0
20240924,151000,150496289,1969,1969,1969,1969,0
20240924,150900,150496289,1969,1969,1969,1969,1
20240924,150800,150494320,1963,1963,1963,1963,5
20240924,150700,150484505,1963,1963,1963,1963,2
20240924,150600,150480579,1963,1963,1963,1963,24
20240924,150500,150433467,1962,1962,1962,1962,0
20240924,150400,150433467,1962,1962,1962,1962,0
20240924,150300,150433467,1962,1962,1962,1962,0
20240924,150200,150433467,1962,1962,1962,1962,0
20240924,150100,150433467,1962,1964,1964,1962,730
20240924,150000,149000399,1964,1964,1964,1964,4
20240924,145900,148992543,1964,1964,1964,1964,118
20240924,145800,148760791,1964,1970,1970,1964,504
20240924,145700,147770923,1963,1963,1963,1963,0
20240924,145600,147770923,1963,1963,1963,1963,0
20240924,145500,147770923,1963,1966,1966,1963,4445
20240924,145400,139040798,1970,1970,1970,1970,0
20240924,145300,139040798,1970,1970,1970,1970,0
20240924,145200,139040798,1970,1970,1970,1970,0
20240924,145100,139040798,1970,1970,1970,1970,0
20240924,145000,139040798,1970,1970,1970,1970,0
20240924,144900,139040798,1970,1970,1970,1970,0
20240924,144800,139040798,1970,1966,1970,1966,6
20240924,144700,139028986,1966,1966,1966,1966,110
20240924,144600,138812726,1966,1968,1968,1966,253
20240924,144500,138315102,1971,1971,1971,1971,0
20240924,144400,138315102,1971,1971,1971,1971,0
20240924,144300,138315102,1971,1971,1971,1971,0
20240924,144200,138315102,1971,1971,1971,1968,54
20240924,144100,138208821,1971,1971,1971,1971,1
20240924,144000,138206850,1968,1968,1968,1968,0
20240924,143900,138206850,1968,1968,1968,1968,0
20240924,143800,138206850,1968,1968,1968,1968,0
20240924,143700,138206850,1968,1968,1968,1968,0
20240924,143600,138206850,1968,1968,1968,1968,0
20240924,143500,138206850,1968,1968,1968,1968,0
20240924,143400,138206850,1968,1968,1968,1968,0
20240924,143300,138206850,1968,1968,1968,1968,0
20240924,143200,138206850,1968,1970,1970,1967,4729
20240924,143100,128901614,1970,1970,1970,1970,0
20240924,143000,128901614,1970,1974,1974,1970,1013
20240924,142900,126903069,1974,1974,1974,1974,0
20240924,142800,126903069,1974,1974,1974,1974,0
20240924,142700,126903069,1974,1974,1974,1974,0
20240924,142600,126903069,1974,1974,1974,1974,26
20240924,142500,126851745,1974,1974,1974,1974,0
20240924,142400,126851745,1974,1974,1974,1974,43
20240924,142300,126766863,1974,1974,1974,1974,31
20240924,142200,126705669,1974,1974,1974,1974,69
20240924,142100,126569463,1974,1974,1974,1974,0
20240924,142000,126569463,1974,1974,1974,1974,100
20240924,141900,126372063,1974,1974,1974,1974,0
20240924,141800,126372063,1974,1973,1974,1973,118
20240924,141700,126139248,1973,1973,1974,1973,58
20240924,141600,126024789,1974,1974,1974,1974,0
20240924,141500,126024789,1974,1974,1974,1974,0
20240924,141400,126024789,1974,1974,1974,1974,0
20240924,141300,126024789,1974,1973,1974,1973,6
20240924,141200,126012950,1968,1973,1973,1968,168
20240924,141100,125682321,1968,1968,1968,1968,0
20240924,141000,125682321,1968,1968,1968,1968,0
20240924,140900,125682321,1968,1968,1968,1968,0
20240924,140800,125682321,1968,1968,1968,1968,0
20240924,140700,125682321,1968,1968,1968,1968,600
20240924,140600,124501521,1975,1975,1975,1975,0
20240924,140500,124501521,1975,1975,1975,1975,0
20240924,140400,124501521,1975,1975,1975,1975,1
20240924,140300,124499546,1968,1968,1968,1968,1243
20240924,140200,122053322,1968,1968,1968,1968,0
20240924,140100,122053322,1968,1971,1971,1968,259
20240924,140000,121543603,1972,1973,1975,1972,516
20240924,135900,120524963,1974,1974,1974,1974,0
20240924,135800,120524963,1974,1974,1974,1974,25
20240924,135700,120475613,1975,1975,1975,1975,0
20240924,135600,120475613,1975,1975,1975,1975,0
20240924,135500,120475613,1975,1974,1975,1974,2
20240924,135400,120471664,1975,1975,1975,1975,0
20240924,135300,120471664,1975,1975,1975,1975,1
20240924,135200,120469689,1975,1975,1975,1975,0
20240924,135100,120469689,1975,1975,1975,1975,0
20240924,135000,120469689,1975,1975,1975,1975,0
20240924,134900,120469689,1975,1975,1975,1975,0
20240924,134800,120469689,1975,1975,1975,1975,0
20240924,134700,120469689,1975,1975,1975,1975,1
20240924,134600,120467714,1975,1975,1975,1975,0
20240924,134500,120467714,1975,1975,1975,1975,5
20240924,134400,120457839,1975,1975,1975,1975,1
20240924,134300,120455864,1975,1975,1975,1975,0
20240924,134200,120455864,1975,1975,1975,1975,0
20240924,134100,120455864,1975,1975,1975,1975,0
20240924,134000,120455864,1975,1975,1975,1975,0
20240924,133900,120455864,1975,1975,1975,1975,0
20240924,133800,120455864,1975,1975,1975,1975,0
20240924,133700,120455864,1975,1975,1975,1975,0
20240924,133600,120455864,1975,1975,1975,1975,0
20240924,133500,120455864,1975,1972,1975,1972,4
20240924,133400,120447973,1972,1972,1972,1972,0
20240924,133300,120447973,1972,1972,1972,1972,0
20240924,133200,120447973,1972,1972,1972,1972,0
20240924,133100,120447973,1972,1972,1972,1972,1
20240924,133000,120446001,1966,1966,1966,1966,0
20240924,132900,120446001,1966,1966,1966,1966,0
20240924,132800,120446001,1966,1966,1966,1966,0
20240924,132700,120446001,1966,1966,1966,1966,0
20240924,132600,120446001,1966,1966,1966,1966,0
20240924,132500,120446001,1966,1967,1967,1966,800
20240924,132400,118873101,1975,1975,1975,1975,0
20240924,132300,118873101,1975,1975,1975,1975,0
20240924,132200,118873101,1975,1975,1975,1975,0
20240924,132100,118873101,1975,1975,1975,1975,0
20240924,132000,118873101,1975,1975,1975,1975,0
20240924,131900,118873101,1975,1975,1975,1975,0
20240924,131800,118873101,1975,1975,1975,1975,0
20240924,131700,118873101,1975,1975,1975,1975,0
20240924,131600,118873101,1975,1975,1975,1975,0
20240924,131500,118873101,1975,1975,1975,1975,1
20240924,131400,118871126,1976,1976,1976,1976,0
20240924,131300,118871126,1976,1976,1976,1976,0
20240924,131200,118871126,1976,1976,1976,1976,20
20240924,131100,118831606,1977,1977,1977,1977,0
20240924,131000,118831606,1977,1977,1977,1977,0
20240924,130900,118831606,1977,1977,1977,1977,0
20240924,130800,118831606,1977,1977,1977,1977,0
20240924,130700,118831606,1977,1977,1977,1977,0
20240924,130600,118831606,1977,1977,1977,1977,0
20240924,130500,118831606,1977,1977,1977,1977,1
20240924,130400,118829629,1965,1965,1965,1965,0
20240924,130300,118829629,1965,1965,1965,1965,0
20240924,130200,118829629,1965,1965,1965,1965,0
20240924,130100,118829629,1965,1965,1965,1965,35
20240924,130000,118760854,1965,1966,1966,1965,757
20240924,125900,117273311,1966,1966,1966,1966,0
20240924,125800,117273311,1966,1966,1966,1966,0
20240924,125700,117273311,1966,1966,1966,1966,0
20240924,125600,117273311,1966,1966,1966,1966,0
20240924,125500,117273311,1966,1975,1975,1966,10623
20240924,125400,96349886,1980,1980,1980,1980,1
20240924,125300,96347906,1975,1975,1975,1975,10
20240924,125200,96328156,1980,1980,1980,1980,1
20240924,125100,96326176,1980,1980,1980,1980,0
20240924,125000,96326176,1980,1980,1980,1980,0
20240924,124900,96326176,1980,1980,1980,1980,2
20240924,124800,96322216,1975,1975,1975,1975,11
20240924,124700,96300491,1975,1975,1975,1975,207
20240924,124600,95891666,1975,1980,1980,1975,3312
20240924,124500,89346491,1979,1979,1979,1979,4
20240924,124400,89338575,1980,1980,1980,1980,0
20240924,124300,89338575,1980,1980,1980,1980,0
20240924,124200,89338575,1980,1980,1980,1980,0
20240924,124100,89338575,1980,1980,1980,1980,0
20240924,124000,89338575,1980,1980,1980,1980,2
20240924,123900,89334615,1980,1980,1980,1980,0
20240924,123800,89334615,1980,1980,1980,1980,20
20240924,123700,89295015,1980,1980,1980,1980,0
20240924,123600,89295015,1980,1980,1980,1980,0
20240924,123500,89295015,1980,1980,1980,1980,0
20240924,123400,89295015,1980,1980,1980,1980,0
20240924,123300,89295015,1980,1980,1980,1980,200
20240924,123200,88899015,1980,1980,1980,1980,0
20240924,123100,88899015,1980,1980,1980,1980,100
20240924,123000,88701015,1980,1980,1980,1980,1
20240924,122900,88699035,1979,1979,1979,1979,5
20240924,122800,88689140,1980,1980,1980,1980,100
20240924,122700,88491140,1980,1980,1980,1980,1
20240924,122600,88489160,1979,1981,1981,1979,11
20240924,122500,88467371,1981,1981,1981,1981,2
20240924,122400,88463409,1981,1979,1981,1979,69
20240924,122300,88326856,1978,1978,1978,1978,0
20240924,122200,88326856,1978,1978,1978,1978,0
20240924,122100,88326856,1978,1978,1978,1978,0
20240924,122000,88326856,1978,1978,1978,1978,0
20240924,121900,88326856,1978,1979,1979,1978,3506
20240924,121800,81390794,1980,1980,1980,1980,0
20240924,121700,81390794,1980,1980,1980,1980,100
20240924,121600,81192794,1980,1980,1980,1980,0
20240924,121500,81192794,1980,1980,1980,1980,0
20240924,121400,81192794,1980,1980,1980,1980,857
20240924,121300,79495934,1982,1982,1982,1982,0
20240924,121200,79495934,1982,1980,1982,1980,13
20240924,121100,79470192,1980,1980,1980,1980,31
20240924,121000,79408812,1984,1984,1984,1984,0
20240924,120900,79408812,1984,1984,1984,1984,0
20240924,120800,79408812,1984,1984,1984,1984,0
20240924,120700,79408812,1984,1984,1984,1984,0
20240924,120600,79408812,1984,1984,1984,1984,1
20240924,120500,79406828,1985,1985,1985,1985,0
20240924,120400,79406828,1985,1985,1985,1985,0
20240924,120300,79406828,1985,1984,1985,1983,1702
20240924,120200,76030559,1984,1981,1984,1981,254
20240924,120100,75527373,1980,1980,1980,1980,200
20240924,120000,75131373,1981,1980,1981,1980,1470
20240924,115900,72220753,1979,1980,1980,1979,2
20240924,115800,72216794,1980,1980,1980,1980,208
20240924,115700,71804954,1980,1980,1980,1980,1
20240924,115600,71802974,1979,1979,1979,1979,0
20240924,115500,71802974,1979,1979,1979,1979,0
20240924,115400,71802974,1979,1979,1979,1979,57
20240924,115300,71690171,1980,1980,1980,1980,0
20240924,115200,71690171,1980,1980,1980,1980,0
20240924,115100,71690171,1980,1980,1980,1980,1298
20240924,115000,69120131,1979,1979,1979,1979,0
20240924,114900,69120131,1979,1979,1979,1979,1009
20240924,114800,67123320,1980,1980,1980,1980,0
20240924,114700,67123320,1980,1980,1980,1980,0
20240924,114600,67123320,1980,1980,1980,1980,0
20240924,114500,67123320,1980,1980,1980,1980,0
20240924,114400,67123320,1980,1980,1980,1980,400
20240924,114300,66331320,1980,1980,1980,1980,1
20240924,114200,66329340,1979,1979,1979,1979,0
20240924,114100,66329340,1979,1979,1979,1979,0
20240924,114000,66329340,1979,1979,1979,1979,0
20240924,113900,66329340,1979,1979,1979,1979,30
20240924,113800,66269970,1980,1980,1980,1980,140
20240924,113700,65992770,1980,1980,1980,1980,1
20240924,113600,65990790,1979,1979,1979,1979,0
20240924,113500,65990790,1979,1979,1979,1979,4
20240924,113400,65982874,1979,1979,1979,1979,0
20240924,113300,65982874,1979,1979,1979,1979,0
20240924,113200,65982874,1979,1979,1979,1979,0
20240924,113100,65982874,1979,1979,1979,1979,0
20240924,113000,65982874,1979,1979,1979,1979,68
20240924,112900,65848302,1979,1979,1979,1979,58
20240924,112800,65733520,1979,1979,1979,1979,224
20240924,112700,65290224,1979,1982,1982,1979,2500
20240924,112600,60340747,1982,1982,1982,1982,1
20240924,112500,60338765,1985,1985,1985,1985,3
20240924,112400,60332810,1984,1984,1984,1984,0
20240924,112300,60332810,1984,1983,1984,1983,1460
20240924,112200,57437130,1980,1980,1980,1980,0
20240924,112100,57437130,1980,1980,1980,1980,0
20240924,112000,57437130,1980,1980,1980,1980,0
20240924,111900,57437130,1980,1980,1980,1980,270
20240924,111800,56902530,1980,1979,1980,1979,1100
20240924,111700,54725130,1979,1980,1980,1979,500
20240924,111600,53735625,1985,1985,1985,1985,0
20240924,111500,53735625,1985,1985,1985,1985,0
20240924,111400,53735625,1985,1985,1985,1985,0
20240924,111300,53735625,1985,1985,1985,1985,1
20240924,111200,53733640,1985,1985,1985,1985,103
20240924,111100,53529185,1985,1985,1985,1985,832
20240924,111000,51877665,1985,1986,1986,1985,320
20240924,110900,51242213,1987,1987,1987,1987,181
20240924,110800,50882566,1987,1982,1988,1982,686
20240924,110700,49520891,1982,1982,1982,1982,0
20240924,110600,49520891,1982,1982,1982,1982,0
20240924,110500,49520891,1982,1982,1982,1982,100
20240924,110400,49322691,1982,1982,1982,1982,390
20240924,110300,48549711,1981,1979,1981,1979,1508
20240924,110200,45564113,1979,1979,1979,1979,0
20240924,110100,45564113,1979,1979,1979,1979,100
20240924,110000,45366213,1979,1979,1979,1979,400
20240924,105900,44574613,1978,1977,1978,1977,302
20240924,105800,43977258,1977,1977,1977,1977,0
20240924,105700,43977258,1977,1974,1977,1974,166
20240924,105600,43649421,1974,1973,1974,1973,11
20240924,105500,43627717,1973,1973,1973,1973,120
20240924,105400,43390957,1973,1973,1973,1973,0
20240924,105300,43390957,1973,1973,1973,1973,380
20240924,105200,42641217,1973,1973,1973,1973,664
20240924,105100,41331145,1974,1974,1974,1973,2307
20240924,105000,36779144,1974,1974,1974,1974,0
20240924,104900,36779144,1974,1974,1974,1974,0
20240924,104800,36779144,1974,1974,1974,1974,861
20240924,104700,35079530,1973,1973,1973,1973,0
20240924,104600,35079530,1973,1973,1973,1973,0
20240924,104500,35079530,1973,1973,1973,1973,0
20240924,104400,35079530,1973,1973,1973,1973,0
20240924,104300,35079530,1973,1973,1973,1973,983
20240924,104200,33140071,1973,1973,1973,1973,10
20240924,104100,33120341,1973,1973,1973,1973,0
20240924,104000,33120341,1973,1973,1973,1973,0
20240924,103900,33120341,1973,1973,1973,1973,0
20240924,103800,33120341,1973,1973,1973,1973,0
20240924,103700,33120341,1973,1973,1973,1973,0
20240924,103600,33120341,1973,1973,1973,1973,0
20240924,103500,33120341,1973,1973,1973,1973,0
20240924,103400,33120341,1973,1973,1973,1973,0
20240924,103300,33120341,1973,1970,1973,1970,21
20240924,103200,33078968,1970,1970,1970,1970,0
20240924,103100,33078968,1970,1970,1970,1970,0
20240924,103000,33078968,1970,1970,1970,1970,0
20240924,102900,33078968,1970,1970,1970,1970,0
20240924,102800,33078968,1970,1970,1970,1970,0
20240924,102700,33078968,1970,1970,1970,1970,0
20240924,102600,33078968,1970,1970,1970,1970,395
20240924,102500,32300818,1973,1973,1973,1973,0
20240924,102400,32300818,1973,1973,1973,1973,36
20240924,102300,32229790,1973,1973,1973,1973,0
20240924,102200,32229790,1973,1973,1973,1973,0
20240924,102100,32229790,1973,1973,1973,1973,1392
20240924,102000,29483374,1973,1973,1973,1973,40
20240924,101900,29404454,1973,1973,1973,1973,0
20240924,101800,29404454,1973,1973,1973,1973,0
20240924,101700,29404454,1973,1973,1973,1973,0
20240924,101600,29404454,1973,1973,1973,1973,0
20240924,101500,29404454,1973,1973,1973,1973,0
20240924,101400,29404454,1973,1973,1973,1973,0
20240924,101300,29404454,1973,1973,1973,1973,0
20240924,101200,29404454,1973,1973,1973,1973,0
20240924,101100,29404454,1973,1973,1973,1973,0
20240924,101000,29404454,1973,1973,1973,1973,0
20240924,100900,29404454,1973,1974,1974,1973,13
20240924,100800,29378802,1968,1968,1968,1968,0
20240924,100700,29378802,1968,1968,1968,1968,0
20240924,100600,29378802,1968,1972,1972,1968,557
20240924,100500,28282450,1973,1973,1973,1973,0
20240924,100400,28282450,1973,1973,1973,1973,46
20240924,100300,28191692,1973,1973,1973,1973,0
20240924,100200,28191692,1973,1973,1973,1973,0
20240924,100100,28191692,1973,1973,1973,1973,0
20240924,100000,28191692,1973,1974,1974,1973,74
20240924,095900,28045684,1974,1974,1974,1974,0
20240924,095800,28045684,1974,1974,1974,1974,0
20240924,095700,28045684,1974,1974,1974,1974,150
20240924,095600,27749584,1974,1974,1974,1974,0
20240924,095500,27749584,1974,1974,1974,1974,75
20240924,095400,27601534,1975,1974,1975,1974,611
20240924,095300,26395410,1974,1975,1975,1974,660
20240924,095200,25091960,1975,1975,1975,1975,200
20240924,095100,24696960,1975,1975,1975,1975,100
20240924,095000,24499460,1975,1975,1975,1975,0
20240924,094900,24499460,1975,1975,1975,1975,2975
20240924,094800,18623835,1975,1975,1975,1975,8
20240924,094700,18608035,1974,1974,1974,1974,1
20240924,094600,18606061,1974,1974,1974,1974,50
20240924,094500,18507361,1975,1975,1975,1975,0
20240924,094400,18507361,1975,1975,1975,1975,314
20240924,094300,17887211,1978,1978,1978,1978,5
20240924,094200,17877321,1979,1979,1979,1979,0
20240924,094100,17877321,1979,1974,1979,1974,1134
20240924,094000,15637015,1974,1974,1974,1974,282
20240924,093900,15080347,1974,1974,1974,1974,3
20240924,093800,15074425,1973,1973,1973,1973,0
20240924,093700,15074425,1973,1973,1973,1973,288
20240924,093600,14506201,1973,1973,1973,1973,10
20240924,093500,14486471,1973,1973,1973,1973,0
20240924,093400,14486471,1973,1973,1973,1973,0
20240924,093300,14486471,1973,1973,1973,1973,2
20240924,093200,14482525,1973,1973,1973,1973,0
20240924,093100,14482525,1973,1973,1973,1973,0
20240924,093000,14482525,1973,1973,1973,1973,0
20240924,092900,14482525,1973,1973,1973,1973,1
20240924,092800,14480552,1973,1973,1973,1973,0
20240924,092700,14480552,1973,1973,1973,1973,0
20240924,092600,14480552,1973,1973,1973,1973,23
20240924,092500,14435173,1973,1973,1973,1973,0
20240924,092400,14435173,1973,1973,1973,1973,0
20240924,092300,14435173,1973,1972,1973,1972,10
20240924,092200,14415448,1966,1966,1966,1966,30
20240924,092100,14356468,1966,1966,1966,1966,0
20240924,092000,14356468,1966,1966,1966,1966,0
20240924,091900,14356468,1966,1967,1967,1966,300
20240924,091800,13766662,1966,1966,1966,1966,0
20240924,091700,13766662,1966,1966,1966,1966,0
20240924,091600,13766662,1966,1966,1966,1966,0
20240924,091500,13766662,1966,1966,1966,1966,0
20240924,091400,13766662,1966,1966,1966,1966,0
20240924,091300,13766662,1966,1966,1966,1966,0
20240924,091200,13766662,1966,1966,1966,1966,0
20240924,091100,13766662,1966,1966,1966,1966,0
20240924,091000,13766662,1966,1966,1966,1966,1900
20240924,090900,10031262,1972,1972,1972,1972,0
20240924,090800,10031262,1972,1972,1972,1972,586
20240924,090700,8875670,1980,1980,1980,1980,164
20240924,090600,8550950,1981,1981,1981,1981,0
20240924,090500,8550950,1981,1981,1981,1981,0
20240924,090400,8550950,1981,1981,1981,1981,3
20240924,090300,8545007,1970,1970,1970,1970,2372
20240924,090200,3872167,1983,1983,1983,1983,2
20240924,090100,3868201,1985,1975,1985,1975,80
20240924,090000,3709846,1970,1966,1970,1966,387