stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,190900,184215335,1972,1972,1972,1972,9370
20240925,190800,184215335,1972,1972,1972,1972,0
20240925,190700,184215335,1972,1972,1972,1972,0
20240925,190600,184215335,1972,1972,1972,1972,0
20240925,190500,184215335,1972,1972,1972,1972,0
20240925,190400,184215335,1972,1972,1972,1972,0
20240925,190300,184215335,1972,1972,1972,1972,0
20240925,190200,184215335,1972,1972,1972,1972,0
20240925,190100,184215335,1972,1972,1972,1972,0
20240925,190000,184215335,1972,1972,1972,1972,0
20240925,185900,184215335,1972,1972,1972,1972,0
20240925,185800,184215335,1972,1972,1972,1972,0
20240925,185700,184215335,1972,1972,1972,1972,0
20240925,185600,184215335,1972,1972,1972,1972,0
20240925,185500,184215335,1972,1972,1972,1972,0
20240925,185400,184215335,1972,1972,1972,1972,0
20240925,185300,184215335,1972,1972,1972,1972,0
20240925,185200,184215335,1972,1972,1972,1972,0
20240925,185100,184215335,1972,1972,1972,1972,0
20240925,185000,184215335,1972,1972,1972,1972,0
20240925,184900,184215335,1972,1972,1972,1972,0
20240925,184800,184215335,1972,1972,1972,1972,0
20240925,184700,184215335,1972,1972,1972,1972,0
20240925,184600,184215335,1972,1972,1972,1972,0
20240925,184500,184215335,1972,1972,1972,1972,0
20240925,184400,184215335,1972,1972,1972,1972,0
20240925,184300,184215335,1972,1972,1972,1972,0
20240925,184200,184215335,1972,1972,1972,1972,0
20240925,184100,184215335,1972,1972,1972,1972,0
20240925,184000,184215335,1972,1972,1972,1972,0
20240925,183900,184215335,1972,1972,1972,1972,9370
20240925,183800,184215335,1972,1972,1972,1972,0
20240925,183700,184215335,1972,1972,1972,1972,0
20240925,183600,184215335,1972,1972,1972,1972,0
20240925,183500,184215335,1972,1972,1972,1972,0
20240925,183400,184215335,1972,1972,1972,1972,0
20240925,183300,184215335,1972,1972,1972,1972,0
20240925,183200,184215335,1972,1972,1972,1972,0
20240925,183100,184215335,1972,1972,1972,1972,0
20240925,183000,184215335,1972,1972,1972,1972,0
20240925,182900,184215335,1972,1972,1972,1972,0
20240925,182800,184215335,1972,1972,1972,1972,0
20240925,182700,184215335,1972,1972,1972,1972,0
20240925,182600,184215335,1972,1972,1972,1972,0
20240925,182500,184215335,1972,1972,1972,1972,0
20240925,182400,184215335,1972,1972,1972,1972,0
20240925,182300,184215335,1972,1972,1972,1972,0
20240925,182200,184215335,1972,1972,1972,1972,0
20240925,182100,184215335,1972,1972,1972,1972,0
20240925,182000,184215335,1972,1972,1972,1972,0
20240925,181900,184215335,1972,1972,1972,1972,0
20240925,181800,184215335,1972,1972,1972,1972,0
20240925,181700,184215335,1972,1972,1972,1972,0
20240925,181600,184215335,1972,1972,1972,1972,0
20240925,181500,184215335,1972,1972,1972,1972,0
20240925,181400,184215335,1972,1972,1972,1972,0
20240925,181300,184215335,1972,1972,1972,1972,0
20240925,181200,184215335,1972,1972,1972,1972,0
20240925,181100,184215335,1972,1972,1972,1972,0
20240925,181000,184215335,1972,1972,1972,1972,0
20240925,180900,184215335,1972,1972,1972,1972,9370
20240925,180800,184215335,1972,1972,1972,1972,0
20240925,180700,184215335,1972,1972,1972,1972,0
20240925,180600,184215335,1972,1972,1972,1972,0
20240925,180500,184215335,1972,1972,1972,1972,0
20240925,180400,184215335,1972,1972,1972,1972,0
20240925,180300,184215335,1972,1972,1972,1972,0
20240925,180200,184215335,1972,1972,1972,1972,0
20240925,180100,184215335,1972,1972,1972,1972,0
20240925,180000,184215335,1972,1972,1972,1972,0
20240925,175900,184215335,1972,1972,1972,1972,0
20240925,175800,184215335,1972,1972,1972,1972,0
20240925,175700,184215335,1972,1972,1972,1972,0
20240925,175600,184215335,1972,1972,1972,1972,0
20240925,175500,184215335,1972,1972,1972,1972,0
20240925,175400,184215335,1972,1972,1972,1972,0
20240925,175300,184215335,1972,1972,1972,1972,0
20240925,175200,184215335,1972,1972,1972,1972,0
20240925,175100,184215335,1972,1972,1972,1972,0
20240925,175000,184215335,1972,1972,1972,1972,0
20240925,174900,184215335,1972,1972,1972,1972,0
20240925,174800,184215335,1972,1972,1972,1972,0
20240925,174700,184215335,1972,1972,1972,1972,0
20240925,174600,184215335,1972,1972,1972,1972,0
20240925,174500,184215335,1972,1972,1972,1972,0
20240925,174400,184215335,1972,1972,1972,1972,0
20240925,174300,184215335,1972,1972,1972,1972,0
20240925,174200,184215335,1972,1972,1972,1972,0
20240925,174100,184215335,1972,1972,1972,1972,0
20240925,174000,184215335,1972,1972,1972,1972,0
20240925,173900,184215335,1972,1972,1972,1972,9370
20240925,173800,184215335,1972,1972,1972,1972,0
20240925,173700,184215335,1972,1972,1972,1972,0
20240925,173600,184215335,1972,1972,1972,1972,0
20240925,173500,184215335,1972,1972,1972,1972,0
20240925,173400,184215335,1972,1972,1972,1972,0
20240925,173300,184215335,1972,1972,1972,1972,0
20240925,173200,184215335,1972,1972,1972,1972,0
20240925,173100,184215335,1972,1972,1972,1972,0
20240925,173000,184215335,1972,1972,1972,1972,0
20240925,172900,184215335,1972,1972,1972,1972,0
20240925,172800,184215335,1972,1972,1972,1972,0
20240925,172700,184215335,1972,1972,1972,1972,0
20240925,172600,184215335,1972,1972,1972,1972,0
20240925,172500,184215335,1972,1972,1972,1972,0
20240925,172400,184215335,1972,1972,1972,1972,0
20240925,172300,184215335,1972,1972,1972,1972,0
20240925,172200,184215335,1972,1972,1972,1972,0
20240925,172100,184215335,1972,1972,1972,1972,0
20240925,172000,184215335,1972,1972,1972,1972,0
20240925,171900,184215335,1972,1972,1972,1972,0
20240925,171800,184215335,1972,1972,1972,1972,0
20240925,171700,184215335,1972,1972,1972,1972,0
20240925,171600,184215335,1972,1972,1972,1972,0
20240925,171500,184215335,1972,1972,1972,1972,0
20240925,171400,184215335,1972,1972,1972,1972,0
20240925,171300,184215335,1972,1972,1972,1972,0
20240925,171200,184215335,1972,1972,1972,1972,0
20240925,171100,184215335,1972,1972,1972,1972,0
20240925,171000,184215335,1972,1972,1972,1972,0
20240925,170900,184215335,1972,1972,1972,1972,9370
20240925,170800,184215335,1972,1972,1972,1972,0
20240925,170700,184215335,1972,1972,1972,1972,0
20240925,170600,184215335,1972,1972,1972,1972,0
20240925,170500,184215335,1972,1972,1972,1972,0
20240925,170400,184215335,1972,1972,1972,1972,0
20240925,170300,184215335,1972,1972,1972,1972,0
20240925,170200,184215335,1972,1972,1972,1972,0
20240925,170100,184215335,1972,1972,1972,1972,0
20240925,170000,184215335,1972,1972,1972,1972,0
20240925,165900,184215335,1972,1972,1972,1972,0
20240925,165800,184215335,1972,1972,1972,1972,0
20240925,165700,184215335,1972,1972,1972,1972,0
20240925,165600,184215335,1972,1972,1972,1972,0
20240925,165500,184215335,1972,1972,1972,1972,0
20240925,165400,184215335,1972,1972,1972,1972,0
20240925,165300,184215335,1972,1972,1972,1972,0
20240925,165200,184215335,1972,1972,1972,1972,0
20240925,165100,184215335,1972,1972,1972,1972,0
20240925,165000,184215335,1972,1972,1972,1972,0
20240925,164900,184215335,1972,1972,1972,1972,0
20240925,164800,184215335,1972,1972,1972,1972,0
20240925,164700,184215335,1972,1972,1972,1972,0
20240925,164600,184215335,1972,1972,1972,1972,0
20240925,164500,184215335,1972,1972,1972,1972,0
20240925,164400,184215335,1972,1972,1972,1972,0
20240925,164300,184215335,1972,1972,1972,1972,0
20240925,164200,184215335,1972,1972,1972,1972,0
20240925,164100,184215335,1972,1972,1972,1972,0
20240925,164000,184215335,1972,1972,1972,1972,0
20240925,163900,184215335,1972,1972,1972,1972,9370
20240925,163800,184215335,1972,1972,1972,1972,0
20240925,163700,184215335,1972,1972,1972,1972,0
20240925,163600,184215335,1972,1972,1972,1972,0
20240925,163500,184215335,1972,1972,1972,1972,0
20240925,163400,184215335,1972,1972,1972,1972,0
20240925,163300,184215335,1972,1972,1972,1972,0
20240925,163200,184215335,1972,1972,1972,1972,0
20240925,163100,184215335,1972,1972,1972,1972,0
20240925,163000,184215335,1972,1972,1972,1972,0
20240925,162900,184215335,1972,1972,1972,1972,0
20240925,162800,184215335,1972,1972,1972,1972,0
20240925,162700,184215335,1972,1972,1972,1972,0
20240925,162600,184215335,1972,1972,1972,1972,0
20240925,162500,184215335,1972,1972,1972,1972,0
20240925,162400,184215335,1972,1972,1972,1972,0
20240925,162300,184215335,1972,1972,1972,1972,0
20240925,162200,184215335,1972,1972,1972,1972,0
20240925,162100,184215335,1972,1972,1972,1972,0
20240925,162000,184215335,1972,1972,1972,1972,0
20240925,161900,184215335,1972,1972,1972,1972,0
20240925,161800,184215335,1972,1972,1972,1972,0
20240925,161700,184215335,1972,1972,1972,1972,0
20240925,161600,184215335,1972,1972,1972,1972,0
20240925,161500,184215335,1972,1972,1972,1972,0
20240925,161400,184215335,1972,1972,1972,1972,0
20240925,161300,184215335,1972,1972,1972,1972,0
20240925,161200,184215335,1972,1972,1972,1972,0
20240925,161100,184215335,1972,1972,1972,1972,0
20240925,161000,184215335,1972,1972,1972,1972,0
20240925,160900,184215335,1972,1972,1972,1972,9370
20240925,160800,184215335,1972,1972,1972,1972,0
20240925,160700,184215335,1972,1972,1972,1972,0
20240925,160600,184215335,1972,1972,1972,1972,0
20240925,160500,184215335,1972,1972,1972,1972,0
20240925,160400,184215335,1972,1972,1972,1972,0
20240925,160300,184215335,1972,1972,1972,1972,0
20240925,160200,184215335,1972,1972,1972,1972,0
20240925,160100,184215335,1972,1972,1972,1972,0
20240925,160000,184215335,1972,1972,1972,1972,0
20240925,155900,184215335,1972,1972,1972,1972,0
20240925,155800,184215335,1972,1972,1972,1972,0
20240925,155700,184215335,1972,1972,1972,1972,0
20240925,155600,184215335,1972,1972,1972,1972,0
20240925,155500,184215335,1972,1972,1972,1972,0
20240925,155400,184215335,1972,1972,1972,1972,0
20240925,155300,184215335,1972,1972,1972,1972,0
20240925,155200,184215335,1972,1972,1972,1972,0
20240925,155100,184215335,1972,1972,1972,1972,0
20240925,155000,184215335,1972,1972,1972,1972,0
20240925,154900,184215335,1972,1972,1972,1972,0
20240925,154800,184215335,1972,1972,1972,1972,0
20240925,154700,184215335,1972,1972,1972,1972,0
20240925,154600,184215335,1972,1972,1972,1972,0
20240925,154500,184215335,1972,1972,1972,1972,0
20240925,154400,184215335,1972,1972,1972,1972,0
20240925,154300,184215335,1972,1972,1972,1972,0
20240925,154200,184215335,1972,1972,1972,1972,0
20240925,154100,184215335,1972,1972,1972,1972,0
20240925,154000,184215335,1972,1972,1972,1972,0
20240925,153900,184215335,1972,1972,1972,1972,9370
20240925,153800,184215335,1972,1972,1972,1972,0
20240925,153700,184215335,1972,1972,1972,1972,0
20240925,153600,184215335,1972,1972,1972,1972,0
20240925,153500,184215335,1972,1972,1972,1972,0
20240925,153400,184215335,1972,1972,1972,1972,0
20240925,153300,184215335,1972,1972,1972,1972,0
20240925,153200,184215335,1972,1972,1972,1972,0
20240925,153100,184215335,1972,1972,1972,1972,0
20240925,153000,184215335,1972,1972,1972,1972,9370
20240925,152900,165737695,1979,1979,1979,1979,0
20240925,152800,165737695,1979,1979,1979,1979,0
20240925,152700,165737695,1979,1979,1979,1979,0
20240925,152600,165737695,1979,1979,1979,1979,0
20240925,152500,165737695,1979,1979,1979,1979,0
20240925,152400,165737695,1979,1979,1979,1979,0
20240925,152300,165737695,1979,1979,1979,1979,0
20240925,152200,165737695,1979,1979,1979,1979,0
20240925,152100,165737695,1979,1979,1979,1979,0
20240925,152000,165737695,1979,1979,1979,1979,0
20240925,151900,165737695,1979,1986,1986,1979,1249
20240925,151800,163262033,1988,1988,1988,1988,0
20240925,151700,163262033,1988,1985,1988,1979,214
20240925,151600,162837210,1985,1985,1985,1985,2
20240925,151500,162833240,1985,1985,1985,1985,1
20240925,151400,162831255,1981,1982,1982,1981,2226
20240925,151300,158421472,1987,1987,1987,1987,0
20240925,151200,158421472,1987,1987,1988,1987,1183
20240925,151100,156070603,1987,1986,1988,1986,6528
20240925,151000,143099484,1987,1983,1987,1982,893
20240925,150900,141327397,1983,1986,1987,1983,2584
20240925,150800,136201470,1985,1979,1985,1979,3527
20240925,150700,129213717,1978,1975,1978,1975,1214
20240925,150600,126813690,1976,1973,1976,1973,332
20240925,150500,126158258,1975,1975,1975,1975,1
20240925,150400,126156283,1969,1971,1971,1969,590
20240925,150300,124994453,1972,1972,1972,1972,10
20240925,150200,124974733,1976,1976,1976,1976,0
20240925,150100,124974733,1976,1976,1976,1976,0
20240925,150000,124974733,1976,1976,1976,1976,100
20240925,145900,124777133,1976,1976,1976,1976,254
20240925,145800,124275229,1972,1972,1972,1972,1207
20240925,145700,121895025,1974,1974,1974,1974,10
20240925,145600,121875285,1975,1974,1975,1974,2000
20240925,145500,117926524,1974,1974,1974,1974,0
20240925,145400,117926524,1974,1974,1974,1974,0
20240925,145300,117926524,1974,1974,1974,1974,389
20240925,145200,117158638,1974,1974,1974,1974,1
20240925,145100,117156664,1974,1974,1974,1974,0
20240925,145000,117156664,1974,1969,1974,1969,501
20240925,144900,116170190,1974,1974,1974,1974,0
20240925,144800,116170190,1974,1974,1974,1974,1
20240925,144700,116168216,1974,1973,1974,1973,250
20240925,144600,115674726,1974,1974,1974,1974,0
20240925,144500,115674726,1974,1974,1974,1974,0
20240925,144400,115674726,1974,1974,1974,1974,700
20240925,144300,114292926,1971,1971,1971,1971,0
20240925,144200,114292926,1971,1970,1971,1970,2501
20240925,144100,109365655,1971,1970,1971,1970,118
20240925,144000,109133187,1971,1971,1971,1971,242
20240925,143900,108656205,1971,1971,1971,1971,0
20240925,143800,108656205,1971,1971,1971,1971,20
20240925,143700,108616785,1971,1972,1972,1971,1000
20240925,143600,106645285,1975,1975,1975,1975,0
20240925,143500,106645285,1975,1975,1975,1975,1
20240925,143400,106643310,1975,1975,1975,1975,0
20240925,143300,106643310,1975,1974,1975,1974,118
20240925,143200,106410360,1970,1970,1970,1970,0
20240925,143100,106410360,1970,1970,1970,1970,0
20240925,143000,106410360,1970,1970,1970,1970,0
20240925,142900,106410360,1970,1970,1970,1970,0
20240925,142800,106410360,1970,1970,1970,1970,0
20240925,142700,106410360,1970,1970,1970,1970,0
20240925,142600,106410360,1970,1970,1970,1970,42
20240925,142500,106327620,1971,1971,1971,1971,50
20240925,142400,106229070,1974,1974,1974,1974,102
20240925,142300,106027722,1975,1975,1975,1975,0
20240925,142200,106027722,1975,1975,1975,1975,0
20240925,142100,106027722,1975,1975,1975,1975,0
20240925,142000,106027722,1975,1975,1975,1975,0
20240925,141900,106027722,1975,1975,1975,1975,2
20240925,141800,106023772,1975,1975,1975,1975,0
20240925,141700,106023772,1975,1975,1975,1975,0
20240925,141600,106023772,1975,1975,1975,1975,400
20240925,141500,105233772,1975,1975,1975,1975,0
20240925,141400,105233772,1975,1975,1975,1975,0
20240925,141300,105233772,1975,1975,1975,1975,0
20240925,141200,105233772,1975,1975,1975,1975,0
20240925,141100,105233772,1975,1975,1975,1975,0
20240925,141000,105233772,1975,1975,1975,1975,0
20240925,140900,105233772,1975,1975,1975,1975,25
20240925,140800,105184397,1976,1976,1976,1976,0
20240925,140700,105184397,1976,1976,1976,1976,0
20240925,140600,105184397,1976,1976,1976,1976,0
20240925,140500,105184397,1976,1976,1976,1976,0
20240925,140400,105184397,1976,1976,1976,1976,0
20240925,140300,105184397,1976,1976,1976,1976,0
20240925,140200,105184397,1976,1976,1976,1976,10
20240925,140100,105164637,1976,1976,1976,1976,0
20240925,140000,105164637,1976,1976,1976,1976,520
20240925,135900,104137117,1976,1976,1976,1976,0
20240925,135800,104137117,1976,1976,1976,1976,545
20240925,135700,103060197,1976,1976,1976,1976,0
20240925,135600,103060197,1976,1976,1976,1976,0
20240925,135500,103060197,1976,1976,1976,1976,0
20240925,135400,103060197,1976,1976,1976,1976,0
20240925,135300,103060197,1976,1976,1976,1976,0
20240925,135200,103060197,1976,1976,1976,1976,409
20240925,135100,102252013,1976,1976,1976,1976,1
20240925,135000,102250037,1976,1976,1976,1976,54
20240925,134900,102143333,1977,1977,1977,1977,0
20240925,134800,102143333,1977,1977,1977,1977,16
20240925,134700,102111701,1977,1977,1977,1977,0
20240925,134600,102111701,1977,1977,1977,1977,0
20240925,134500,102111701,1977,1977,1977,1977,0
20240925,134400,102111701,1977,1977,1977,1977,6
20240925,134300,102099839,1977,1977,1977,1977,17
20240925,134200,102066230,1978,1978,1978,1978,10
20240925,134100,102046450,1978,1978,1978,1978,0
20240925,134000,102046450,1978,1976,1978,1976,1796
20240925,133900,98495510,1976,1976,1976,1976,48
20240925,133800,98400662,1977,1975,1977,1975,996
20240925,133700,96432006,1974,1974,1974,1974,0
20240925,133600,96432006,1974,1974,1974,1974,2
20240925,133500,96428058,1974,1974,1974,1974,58
20240925,133400,96313566,1974,1974,1974,1974,92
20240925,133300,96131958,1974,1974,1974,1974,0
20240925,133200,96131958,1974,1974,1974,1974,40
20240925,133100,96052998,1971,1971,1971,1971,317
20240925,133000,95428191,1971,1972,1972,1971,683
20240925,132900,94081865,1972,1972,1972,1972,0
20240925,132800,94081865,1972,1972,1972,1972,40
20240925,132700,94002985,1973,1973,1973,1973,10
20240925,132600,93983255,1973,1973,1973,1973,0
20240925,132500,93983255,1973,1973,1973,1973,0
20240925,132400,93983255,1973,1973,1973,1973,50
20240925,132300,93884605,1973,1973,1973,1973,0
20240925,132200,93884605,1973,1973,1973,1973,0
20240925,132100,93884605,1973,1973,1973,1973,200
20240925,132000,93490005,1977,1977,1977,1977,0
20240925,131900,93490005,1977,1977,1977,1977,0
20240925,131800,93490005,1977,1977,1977,1977,0
20240925,131700,93490005,1977,1977,1977,1977,0
20240925,131600,93490005,1977,1977,1977,1977,0
20240925,131500,93490005,1977,1977,1977,1977,0
20240925,131400,93490005,1977,1977,1977,1977,0
20240925,131300,93490005,1977,1977,1977,1977,0
20240925,131200,93490005,1977,1977,1977,1977,0
20240925,131100,93490005,1977,1977,1977,1977,0
20240925,131000,93490005,1977,1977,1977,1977,0
20240925,130900,93490005,1977,1977,1977,1977,390
20240925,130800,92718975,1973,1973,1973,1973,0
20240925,130700,92718975,1973,1973,1973,1973,0
20240925,130600,92718975,1973,1973,1973,1973,0
20240925,130500,92718975,1973,1973,1973,1973,0
20240925,130400,92718975,1973,1973,1973,1973,0
20240925,130300,92718975,1973,1973,1973,1973,3000
20240925,130200,86799975,1977,1977,1977,1977,330
20240925,130100,86147565,1977,1977,1977,1977,0
20240925,130000,86147565,1977,1977,1977,1977,0
20240925,125900,86147565,1977,1977,1977,1977,25
20240925,125800,86098140,1979,1979,1979,1979,0
20240925,125700,86098140,1979,1979,1979,1979,0
20240925,125600,86098140,1979,1979,1979,1979,0
20240925,125500,86098140,1979,1979,1979,1979,0
20240925,125400,86098140,1979,1979,1979,1979,0
20240925,125300,86098140,1979,1979,1979,1979,67
20240925,125200,85965547,1979,1979,1979,1979,600
20240925,125100,84778147,1978,1975,1978,1975,3346
20240925,125000,78166969,1975,1970,1975,1970,4923
20240925,124900,68451571,1970,1969,1970,1969,741
20240925,124800,66992123,1968,1966,1968,1966,402
20240925,124700,66201369,1965,1965,1965,1965,5
20240925,124600,66191544,1965,1965,1965,1965,0
20240925,124500,66191544,1965,1966,1966,1965,120
20240925,124400,65955635,1966,1966,1968,1966,15
20240925,124300,65926131,1966,1966,1966,1966,0
20240925,124200,65926131,1966,1966,1966,1966,0
20240925,124100,65926131,1966,1966,1966,1966,0
20240925,124000,65926131,1966,1966,1966,1966,0
20240925,123900,65926131,1966,1966,1966,1966,73
20240925,123800,65782613,1966,1966,1966,1966,0
20240925,123700,65782613,1966,1966,1966,1966,0
20240925,123600,65782613,1966,1966,1966,1966,0
20240925,123500,65782613,1966,1966,1966,1966,1
20240925,123400,65780647,1966,1966,1966,1966,0
20240925,123300,65780647,1966,1966,1966,1966,0
20240925,123200,65780647,1966,1966,1966,1966,10
20240925,123100,65760987,1966,1966,1966,1966,0
20240925,123000,65760987,1966,1966,1966,1966,0
20240925,122900,65760987,1966,1966,1966,1966,0
20240925,122800,65760987,1966,1966,1966,1966,5
20240925,122700,65751157,1966,1965,1966,1965,1214
20240925,122600,63364483,1964,1964,1964,1964,0
20240925,122500,63364483,1964,1964,1964,1964,879
20240925,122400,61638127,1966,1966,1966,1966,0
20240925,122300,61638127,1966,1966,1966,1966,0
20240925,122200,61638127,1966,1966,1966,1966,350
20240925,122100,60950027,1964,1964,1964,1964,0
20240925,122000,60950027,1964,1964,1964,1964,0
20240925,121900,60950027,1964,1964,1964,1964,100
20240925,121800,60753627,1964,1964,1964,1964,0
20240925,121700,60753627,1964,1964,1964,1964,0
20240925,121600,60753627,1964,1964,1964,1964,0
20240925,121500,60753627,1964,1964,1964,1964,0
20240925,121400,60753627,1964,1964,1964,1964,0
20240925,121300,60753627,1964,1964,1964,1964,0
20240925,121200,60753627,1964,1964,1964,1964,0
20240925,121100,60753627,1964,1964,1964,1964,0
20240925,121000,60753627,1964,1964,1964,1964,0
20240925,120900,60753627,1964,1964,1964,1964,0
20240925,120800,60753627,1964,1964,1964,1964,0
20240925,120700,60753627,1964,1964,1964,1964,0
20240925,120600,60753627,1964,1964,1964,1964,0
20240925,120500,60753627,1964,1964,1964,1964,0
20240925,120400,60753627,1964,1965,1965,1964,200
20240925,120300,60360821,1964,1964,1964,1964,0
20240925,120200,60360821,1964,1964,1964,1964,0
20240925,120100,60360821,1964,1965,1965,1964,300
20240925,120000,59771415,1966,1966,1966,1966,0
20240925,115900,59771415,1966,1966,1966,1966,0
20240925,115800,59771415,1966,1966,1966,1966,0
20240925,115700,59771415,1966,1966,1966,1966,12
20240925,115600,59747823,1965,1965,1965,1965,0
20240925,115500,59747823,1965,1965,1965,1965,0
20240925,115400,59747823,1965,1965,1965,1965,10
20240925,115300,59728173,1965,1965,1965,1965,0
20240925,115200,59728173,1965,1965,1965,1965,0
20240925,115100,59728173,1965,1965,1965,1965,0
20240925,115000,59728173,1965,1965,1965,1965,50
20240925,114900,59629923,1965,1970,1970,1965,101
20240925,114800,59431453,1965,1965,1965,1965,200
20240925,114700,59038453,1970,1970,1970,1970,0
20240925,114600,59038453,1970,1970,1970,1970,0
20240925,114500,59038453,1970,1970,1970,1970,0
20240925,114400,59038453,1970,1970,1970,1970,0
20240925,114300,59038453,1970,1970,1970,1970,0
20240925,114200,59038453,1970,1970,1970,1970,0
20240925,114100,59038453,1970,1970,1970,1970,0
20240925,114000,59038453,1970,1970,1970,1970,0
20240925,113900,59038453,1970,1970,1970,1970,0
20240925,113800,59038453,1970,1970,1970,1970,0
20240925,113700,59038453,1970,1970,1970,1970,0
20240925,113600,59038453,1970,1970,1970,1970,0
20240925,113500,59038453,1970,1970,1970,1970,2
20240925,113400,59034513,1965,1965,1965,1965,0
20240925,113300,59034513,1965,1965,1965,1965,0
20240925,113200,59034513,1965,1965,1965,1965,0
20240925,113100,59034513,1965,1965,1965,1965,1
20240925,113000,59032548,1970,1970,1970,1970,0
20240925,112900,59032548,1970,1970,1970,1970,0
20240925,112800,59032548,1970,1964,1970,1964,138
20240925,112700,58761456,1964,1964,1964,1964,0
20240925,112600,58761456,1964,1964,1964,1964,0
20240925,112500,58761456,1964,1964,1964,1964,362
20240925,112400,58050488,1964,1964,1964,1964,247
20240925,112300,57565380,1964,1964,1964,1964,0
20240925,112200,57565380,1964,1964,1964,1964,0
20240925,112100,57565380,1964,1964,1964,1964,0
20240925,112000,57565380,1964,1964,1964,1964,600
20240925,111900,56386980,1970,1970,1970,1970,0
20240925,111800,56386980,1970,1970,1970,1970,1
20240925,111700,56385010,1963,1963,1963,1963,0
20240925,111600,56385010,1963,1963,1963,1963,0
20240925,111500,56385010,1963,1963,1963,1963,0
20240925,111400,56385010,1963,1963,1963,1963,0
20240925,111300,56385010,1963,1963,1963,1963,30
20240925,111200,56326120,1963,1963,1963,1963,1
20240925,111100,56324157,1963,1963,1963,1963,0
20240925,111000,56324157,1963,1963,1963,1963,0
20240925,110900,56324157,1963,1963,1963,1963,0
20240925,110800,56324157,1963,1963,1963,1963,0
20240925,110700,56324157,1963,1963,1963,1963,50
20240925,110600,56226007,1971,1971,1971,1971,0
20240925,110500,56226007,1971,1971,1971,1971,0
20240925,110400,56226007,1971,1971,1971,1971,0
20240925,110300,56226007,1971,1971,1971,1971,0
20240925,110200,56226007,1971,1971,1971,1971,0
20240925,110100,56226007,1971,1971,1971,1971,1
20240925,110000,56224036,1972,1972,1972,1972,0
20240925,105900,56224036,1972,1972,1972,1972,0
20240925,105800,56224036,1972,1972,1972,1972,0
20240925,105700,56224036,1972,1972,1972,1972,0
20240925,105600,56224036,1972,1972,1972,1972,5
20240925,105500,56214176,1965,1965,1965,1965,3766
20240925,105400,48813986,1965,1964,1965,1963,824
20240925,105300,47195710,1964,1964,1964,1964,200
20240925,105200,46802910,1965,1965,1965,1965,15
20240925,105100,46773435,1965,1965,1965,1965,8
20240925,105000,46757715,1965,1965,1965,1965,0
20240925,104900,46757715,1965,1965,1965,1965,0
20240925,104800,46757715,1965,1965,1965,1965,4906
20240925,104700,37117425,1965,1965,1965,1965,0
20240925,104600,37117425,1965,1965,1965,1965,3
20240925,104500,37111530,1965,1965,1965,1965,0
20240925,104400,37111530,1965,1965,1965,1965,0
20240925,104300,37111530,1965,1965,1965,1965,363
20240925,104200,36398235,1965,1965,1965,1965,0
20240925,104100,36398235,1965,1965,1965,1965,0
20240925,104000,36398235,1965,1965,1965,1965,0
20240925,103900,36398235,1965,1965,1965,1965,0
20240925,103800,36398235,1965,1965,1965,1965,0
20240925,103700,36398235,1965,1965,1965,1965,0
20240925,103600,36398235,1965,1965,1965,1965,0
20240925,103500,36398235,1965,1965,1965,1965,410
20240925,103400,35592585,1965,1965,1965,1965,2
20240925,103300,35588655,1973,1973,1973,1973,0
20240925,103200,35588655,1973,1973,1973,1973,0
20240925,103100,35588655,1973,1973,1973,1973,0
20240925,103000,35588655,1973,1973,1973,1973,1
20240925,102900,35586682,1964,1964,1964,1964,0
20240925,102800,35586682,1964,1964,1964,1964,0
20240925,102700,35586682,1964,1964,1964,1964,300
20240925,102600,34997482,1963,1963,1963,1963,43
20240925,102500,34913073,1973,1973,1973,1973,0
20240925,102400,34913073,1973,1973,1973,1973,50
20240925,102300,34814423,1974,1973,1974,1973,320
20240925,102200,34182863,1974,1974,1974,1974,0
20240925,102100,34182863,1974,1974,1974,1974,0
20240925,102000,34182863,1974,1974,1974,1974,0
20240925,101900,34182863,1974,1974,1974,1974,0
20240925,101800,34182863,1974,1974,1974,1974,0
20240925,101700,34182863,1974,1973,1974,1973,5
20240925,101600,34172994,1963,1963,1963,1963,500
20240925,101500,33191494,1973,1973,1973,1973,0
20240925,101400,33191494,1973,1973,1973,1973,0
20240925,101300,33191494,1973,1973,1973,1973,0
20240925,101200,33191494,1973,1973,1973,1973,0
20240925,101100,33191494,1973,1973,1973,1973,0
20240925,101000,33191494,1973,1973,1973,1973,0
20240925,100900,33191494,1973,1973,1973,1973,0
20240925,100800,33191494,1973,1973,1973,1973,32
20240925,100700,33128358,1973,1973,1973,1973,0
20240925,100600,33128358,1973,1973,1973,1973,0
20240925,100500,33128358,1973,1973,1973,1973,0
20240925,100400,33128358,1973,1973,1973,1973,0
20240925,100300,33128358,1973,1973,1973,1973,0
20240925,100200,33128358,1973,1973,1973,1973,1
20240925,100100,33126385,1964,1964,1964,1964,0
20240925,100000,33126385,1964,1964,1964,1964,51
20240925,095900,33026221,1973,1973,1973,1973,0
20240925,095800,33026221,1973,1973,1973,1973,1
20240925,095700,33024248,1966,1966,1966,1966,0
20240925,095600,33024248,1966,1966,1966,1966,0
20240925,095500,33024248,1966,1966,1966,1966,0
20240925,095400,33024248,1966,1966,1966,1966,0
20240925,095300,33024248,1966,1966,1966,1966,150
20240925,095200,32729348,1970,1970,1970,1970,0
20240925,095100,32729348,1970,1970,1970,1970,1300
20240925,095000,30168348,1973,1973,1973,1973,50
20240925,094900,30069698,1973,1973,1973,1973,150
20240925,094800,29773748,1970,1970,1970,1970,264
20240925,094700,29253668,1970,1970,1970,1970,0
20240925,094600,29253668,1970,1970,1970,1970,865
20240925,094500,27549618,1970,1970,1970,1970,68
20240925,094400,27415658,1976,1976,1976,1976,0
20240925,094300,27415658,1976,1970,1976,1970,11
20240925,094200,27393982,1977,1977,1977,1977,3
20240925,094100,27388051,1970,1973,1975,1970,2744
20240925,094000,21971067,1973,1972,1973,1970,550
20240925,093900,20886602,1971,1970,1971,1970,1701
20240925,093800,17535300,1964,1964,1964,1964,118
20240925,093700,17303548,1964,1965,1965,1964,11
20240925,093600,17281934,1971,1971,1971,1971,10
20240925,093500,17262224,1971,1971,1971,1971,0
20240925,093400,17262224,1971,1971,1971,1971,3
20240925,093300,17256311,1971,1971,1971,1971,3
20240925,093200,17250398,1971,1971,1971,1971,500
20240925,093100,16264898,1971,1971,1971,1971,0
20240925,093000,16264898,1971,1971,1971,1971,0
20240925,092900,16264898,1971,1970,1971,1970,798
20240925,092800,14692338,1970,1970,1970,1970,0
20240925,092700,14692338,1970,1970,1970,1970,2
20240925,092600,14688398,1973,1973,1973,1973,0
20240925,092500,14688398,1973,1973,1973,1973,0
20240925,092400,14688398,1973,1973,1973,1973,0
20240925,092300,14688398,1973,1973,1973,1973,0
20240925,092200,14688398,1973,1973,1973,1973,0
20240925,092100,14688398,1973,1973,1973,1973,0
20240925,092000,14688398,1973,1973,1973,1973,0
20240925,091900,14688398,1973,1973,1973,1973,0
20240925,091800,14688398,1973,1973,1973,1973,2
20240925,091700,14684452,1974,1974,1974,1974,1
20240925,091600,14682478,1974,1974,1974,1974,0
20240925,091500,14682478,1974,1972,1974,1972,2087
20240925,091400,10563427,1972,1971,1972,1971,395
20240925,091300,9784505,1970,1970,1970,1970,0
20240925,091200,9784505,1970,1970,1970,1970,1920
20240925,091100,6002105,1970,1970,1970,1970,0
20240925,091000,6002105,1970,1970,1970,1970,0
20240925,090900,6002105,1970,1970,1970,1970,0
20240925,090800,6002105,1970,1970,1970,1970,0
20240925,090700,6002105,1970,1960,1970,1960,1287
20240925,090600,3479465,1960,1960,1960,1960,0
20240925,090500,3479465,1960,1963,1963,1960,1042
20240925,090400,1437007,1970,1970,1970,1970,0
20240925,090300,1437007,1970,1970,1970,1970,1
20240925,090200,1435037,1970,1970,1970,1970,12
20240925,090100,1411397,1963,1963,1963,1963,250
20240925,090000,920647,1963,1963,1963,1963,469