stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,204100,893051769,1977,1977,1977,1977,6464
20240828,204000,893051769,1977,1977,1977,1977,0
20240828,203900,893051769,1977,1977,1977,1977,0
20240828,203800,893051769,1977,1977,1977,1977,0
20240828,203700,893051769,1977,1977,1977,1977,0
20240828,203600,893051769,1977,1977,1977,1977,0
20240828,203500,893051769,1977,1977,1977,1977,0
20240828,203400,893051769,1977,1977,1977,1977,0
20240828,203300,893051769,1977,1977,1977,1977,0
20240828,203200,893051769,1977,1977,1977,1977,0
20240828,203100,893051769,1977,1977,1977,1977,0
20240828,203000,893051769,1977,1977,1977,1977,0
20240828,202900,893051769,1977,1977,1977,1977,0
20240828,202800,893051769,1977,1977,1977,1977,0
20240828,202700,893051769,1977,1977,1977,1977,0
20240828,202600,893051769,1977,1977,1977,1977,0
20240828,202500,893051769,1977,1977,1977,1977,0
20240828,202400,893051769,1977,1977,1977,1977,0
20240828,202300,893051769,1977,1977,1977,1977,0
20240828,202200,893051769,1977,1977,1977,1977,0
20240828,202100,893051769,1977,1977,1977,1977,0
20240828,202000,893051769,1977,1977,1977,1977,0
20240828,201900,893051769,1977,1977,1977,1977,0
20240828,201800,893051769,1977,1977,1977,1977,0
20240828,201700,893051769,1977,1977,1977,1977,0
20240828,201600,893051769,1977,1977,1977,1977,0
20240828,201500,893051769,1977,1977,1977,1977,0
20240828,201400,893051769,1977,1977,1977,1977,0
20240828,201300,893051769,1977,1977,1977,1977,0
20240828,201200,893051769,1977,1977,1977,1977,0
20240828,201100,893051769,1977,1977,1977,1977,6464
20240828,201000,893051769,1977,1977,1977,1977,0
20240828,200900,893051769,1977,1977,1977,1977,0
20240828,200800,893051769,1977,1977,1977,1977,0
20240828,200700,893051769,1977,1977,1977,1977,0
20240828,200600,893051769,1977,1977,1977,1977,0
20240828,200500,893051769,1977,1977,1977,1977,0
20240828,200400,893051769,1977,1977,1977,1977,0
20240828,200300,893051769,1977,1977,1977,1977,0
20240828,200200,893051769,1977,1977,1977,1977,0
20240828,200100,893051769,1977,1977,1977,1977,0
20240828,200000,893051769,1977,1977,1977,1977,0
20240828,195900,893051769,1977,1977,1977,1977,0
20240828,195800,893051769,1977,1977,1977,1977,0
20240828,195700,893051769,1977,1977,1977,1977,0
20240828,195600,893051769,1977,1977,1977,1977,0
20240828,195500,893051769,1977,1977,1977,1977,0
20240828,195400,893051769,1977,1977,1977,1977,0
20240828,195300,893051769,1977,1977,1977,1977,0
20240828,195200,893051769,1977,1977,1977,1977,0
20240828,195100,893051769,1977,1977,1977,1977,0
20240828,195000,893051769,1977,1977,1977,1977,0
20240828,194900,893051769,1977,1977,1977,1977,0
20240828,194800,893051769,1977,1977,1977,1977,0
20240828,194700,893051769,1977,1977,1977,1977,0
20240828,194600,893051769,1977,1977,1977,1977,0
20240828,194500,893051769,1977,1977,1977,1977,0
20240828,194400,893051769,1977,1977,1977,1977,0
20240828,194300,893051769,1977,1977,1977,1977,0
20240828,194200,893051769,1977,1977,1977,1977,0
20240828,194100,893051769,1977,1977,1977,1977,6464
20240828,194000,893051769,1977,1977,1977,1977,0
20240828,193900,893051769,1977,1977,1977,1977,0
20240828,193800,893051769,1977,1977,1977,1977,0
20240828,193700,893051769,1977,1977,1977,1977,0
20240828,193600,893051769,1977,1977,1977,1977,0
20240828,193500,893051769,1977,1977,1977,1977,0
20240828,193400,893051769,1977,1977,1977,1977,0
20240828,193300,893051769,1977,1977,1977,1977,0
20240828,193200,893051769,1977,1977,1977,1977,0
20240828,193100,893051769,1977,1977,1977,1977,0
20240828,193000,893051769,1977,1977,1977,1977,0
20240828,192900,893051769,1977,1977,1977,1977,0
20240828,192800,893051769,1977,1977,1977,1977,0
20240828,192700,893051769,1977,1977,1977,1977,0
20240828,192600,893051769,1977,1977,1977,1977,0
20240828,192500,893051769,1977,1977,1977,1977,0
20240828,192400,893051769,1977,1977,1977,1977,0
20240828,192300,893051769,1977,1977,1977,1977,0
20240828,192200,893051769,1977,1977,1977,1977,0
20240828,192100,893051769,1977,1977,1977,1977,0
20240828,192000,893051769,1977,1977,1977,1977,0
20240828,191900,893051769,1977,1977,1977,1977,0
20240828,191800,893051769,1977,1977,1977,1977,0
20240828,191700,893051769,1977,1977,1977,1977,0
20240828,191600,893051769,1977,1977,1977,1977,0
20240828,191500,893051769,1977,1977,1977,1977,0
20240828,191400,893051769,1977,1977,1977,1977,0
20240828,191300,893051769,1977,1977,1977,1977,0
20240828,191200,893051769,1977,1977,1977,1977,0
20240828,191100,893051769,1977,1977,1977,1977,6464
20240828,191000,893051769,1977,1977,1977,1977,0
20240828,190900,893051769,1977,1977,1977,1977,0
20240828,190800,893051769,1977,1977,1977,1977,0
20240828,190700,893051769,1977,1977,1977,1977,0
20240828,190600,893051769,1977,1977,1977,1977,0
20240828,190500,893051769,1977,1977,1977,1977,0
20240828,190400,893051769,1977,1977,1977,1977,0
20240828,190300,893051769,1977,1977,1977,1977,0
20240828,190200,893051769,1977,1977,1977,1977,0
20240828,190100,893051769,1977,1977,1977,1977,0
20240828,190000,893051769,1977,1977,1977,1977,0
20240828,185900,893051769,1977,1977,1977,1977,0
20240828,185800,893051769,1977,1977,1977,1977,0
20240828,185700,893051769,1977,1977,1977,1977,0
20240828,185600,893051769,1977,1977,1977,1977,0
20240828,185500,893051769,1977,1977,1977,1977,0
20240828,185400,893051769,1977,1977,1977,1977,0
20240828,185300,893051769,1977,1977,1977,1977,0
20240828,185200,893051769,1977,1977,1977,1977,0
20240828,185100,893051769,1977,1977,1977,1977,0
20240828,185000,893051769,1977,1977,1977,1977,0
20240828,184900,893051769,1977,1977,1977,1977,0
20240828,184800,893051769,1977,1977,1977,1977,0
20240828,184700,893051769,1977,1977,1977,1977,0
20240828,184600,893051769,1977,1977,1977,1977,0
20240828,184500,893051769,1977,1977,1977,1977,0
20240828,184400,893051769,1977,1977,1977,1977,0
20240828,184300,893051769,1977,1977,1977,1977,0
20240828,184200,893051769,1977,1977,1977,1977,0
20240828,184100,893051769,1977,1977,1977,1977,6464
20240828,184000,893051769,1977,1977,1977,1977,0
20240828,183900,893051769,1977,1977,1977,1977,0
20240828,183800,893051769,1977,1977,1977,1977,0
20240828,183700,893051769,1977,1977,1977,1977,0
20240828,183600,893051769,1977,1977,1977,1977,0
20240828,183500,893051769,1977,1977,1977,1977,0
20240828,183400,893051769,1977,1977,1977,1977,0
20240828,183300,893051769,1977,1977,1977,1977,0
20240828,183200,893051769,1977,1977,1977,1977,0
20240828,183100,893051769,1977,1977,1977,1977,0
20240828,183000,893051769,1977,1977,1977,1977,0
20240828,182900,893051769,1977,1977,1977,1977,0
20240828,182800,893051769,1977,1977,1977,1977,0
20240828,182700,893051769,1977,1977,1977,1977,0
20240828,182600,893051769,1977,1977,1977,1977,0
20240828,182500,893051769,1977,1977,1977,1977,0
20240828,182400,893051769,1977,1977,1977,1977,0
20240828,182300,893051769,1977,1977,1977,1977,0
20240828,182200,893051769,1977,1977,1977,1977,0
20240828,182100,893051769,1977,1977,1977,1977,0
20240828,182000,893051769,1977,1977,1977,1977,0
20240828,181900,893051769,1977,1977,1977,1977,0
20240828,181800,893051769,1977,1977,1977,1977,0
20240828,181700,893051769,1977,1977,1977,1977,0
20240828,181600,893051769,1977,1977,1977,1977,0
20240828,181500,893051769,1977,1977,1977,1977,0
20240828,181400,893051769,1977,1977,1977,1977,0
20240828,181300,893051769,1977,1977,1977,1977,0
20240828,181200,893051769,1977,1977,1977,1977,0
20240828,181100,893051769,1977,1977,1977,1977,6464
20240828,181000,893051769,1977,1977,1977,1977,0
20240828,180900,893051769,1977,1977,1977,1977,0
20240828,180800,893051769,1977,1977,1977,1977,0
20240828,180700,893051769,1977,1977,1977,1977,0
20240828,180600,893051769,1977,1977,1977,1977,0
20240828,180500,893051769,1977,1977,1977,1977,0
20240828,180400,893051769,1977,1977,1977,1977,0
20240828,180300,893051769,1977,1977,1977,1977,0
20240828,180200,893051769,1977,1977,1977,1977,0
20240828,180100,893051769,1977,1977,1977,1977,0
20240828,180000,893051769,1977,1977,1977,1977,0
20240828,175900,893051769,1977,1977,1977,1977,0
20240828,175800,893051769,1977,1977,1977,1977,0
20240828,175700,893051769,1977,1977,1977,1977,0
20240828,175600,893051769,1977,1977,1977,1977,0
20240828,175500,893051769,1977,1977,1977,1977,0
20240828,175400,893051769,1977,1977,1977,1977,0
20240828,175300,893051769,1977,1977,1977,1977,0
20240828,175200,893051769,1977,1977,1977,1977,0
20240828,175100,893051769,1977,1977,1977,1977,0
20240828,175000,893051769,1977,1977,1977,1977,0
20240828,174900,893051769,1977,1977,1977,1977,0
20240828,174800,893051769,1977,1977,1977,1977,0
20240828,174700,893051769,1977,1977,1977,1977,0
20240828,174600,893051769,1977,1977,1977,1977,0
20240828,174500,893051769,1977,1977,1977,1977,0
20240828,174400,893051769,1977,1977,1977,1977,0
20240828,174300,893051769,1977,1977,1977,1977,0
20240828,174200,893051769,1977,1977,1977,1977,0
20240828,174100,893051769,1977,1977,1977,1977,6464
20240828,174000,893051769,1977,1977,1977,1977,0
20240828,173900,893051769,1977,1977,1977,1977,0
20240828,173800,893051769,1977,1977,1977,1977,0
20240828,173700,893051769,1977,1977,1977,1977,0
20240828,173600,893051769,1977,1977,1977,1977,0
20240828,173500,893051769,1977,1977,1977,1977,0
20240828,173400,893051769,1977,1977,1977,1977,0
20240828,173300,893051769,1977,1977,1977,1977,0
20240828,173200,893051769,1977,1977,1977,1977,0
20240828,173100,893051769,1977,1977,1977,1977,0
20240828,173000,893051769,1977,1977,1977,1977,0
20240828,172900,893051769,1977,1977,1977,1977,0
20240828,172800,893051769,1977,1977,1977,1977,0
20240828,172700,893051769,1977,1977,1977,1977,0
20240828,172600,893051769,1977,1977,1977,1977,0
20240828,172500,893051769,1977,1977,1977,1977,0
20240828,172400,893051769,1977,1977,1977,1977,0
20240828,172300,893051769,1977,1977,1977,1977,0
20240828,172200,893051769,1977,1977,1977,1977,0
20240828,172100,893051769,1977,1977,1977,1977,0
20240828,172000,893051769,1977,1977,1977,1977,0
20240828,171900,893051769,1977,1977,1977,1977,0
20240828,171800,893051769,1977,1977,1977,1977,0
20240828,171700,893051769,1977,1977,1977,1977,0
20240828,171600,893051769,1977,1977,1977,1977,0
20240828,171500,893051769,1977,1977,1977,1977,0
20240828,171400,893051769,1977,1977,1977,1977,0
20240828,171300,893051769,1977,1977,1977,1977,0
20240828,171200,893051769,1977,1977,1977,1977,0
20240828,171100,893051769,1977,1977,1977,1977,6464
20240828,171000,893051769,1977,1977,1977,1977,0
20240828,170900,893051769,1977,1977,1977,1977,0
20240828,170800,893051769,1977,1977,1977,1977,0
20240828,170700,893051769,1977,1977,1977,1977,0
20240828,170600,893051769,1977,1977,1977,1977,0
20240828,170500,893051769,1977,1977,1977,1977,0
20240828,170400,893051769,1977,1977,1977,1977,0
20240828,170300,893051769,1977,1977,1977,1977,0
20240828,170200,893051769,1977,1977,1977,1977,0
20240828,170100,893051769,1977,1977,1977,1977,0
20240828,170000,893051769,1977,1977,1977,1977,0
20240828,165900,893051769,1977,1977,1977,1977,0
20240828,165800,893051769,1977,1977,1977,1977,0
20240828,165700,893051769,1977,1977,1977,1977,0
20240828,165600,893051769,1977,1977,1977,1977,0
20240828,165500,893051769,1977,1977,1977,1977,0
20240828,165400,893051769,1977,1977,1977,1977,0
20240828,165300,893051769,1977,1977,1977,1977,0
20240828,165200,893051769,1977,1977,1977,1977,0
20240828,165100,893051769,1977,1977,1977,1977,0
20240828,165000,893051769,1977,1977,1977,1977,0
20240828,164900,893051769,1977,1977,1977,1977,0
20240828,164800,893051769,1977,1977,1977,1977,0
20240828,164700,893051769,1977,1977,1977,1977,0
20240828,164600,893051769,1977,1977,1977,1977,0
20240828,164500,893051769,1977,1977,1977,1977,0
20240828,164400,893051769,1977,1977,1977,1977,0
20240828,164300,893051769,1977,1977,1977,1977,0
20240828,164200,893051769,1977,1977,1977,1977,0
20240828,164100,893051769,1977,1977,1977,1977,6464
20240828,164000,893051769,1977,1977,1977,1977,0
20240828,163900,893051769,1977,1977,1977,1977,0
20240828,163800,893051769,1977,1977,1977,1977,0
20240828,163700,893051769,1977,1977,1977,1977,0
20240828,163600,893051769,1977,1977,1977,1977,0
20240828,163500,893051769,1977,1977,1977,1977,0
20240828,163400,893051769,1977,1977,1977,1977,0
20240828,163300,893051769,1977,1977,1977,1977,0
20240828,163200,893051769,1977,1977,1977,1977,0
20240828,163100,893051769,1977,1977,1977,1977,0
20240828,163000,893051769,1977,1977,1977,1977,0
20240828,162900,893051769,1977,1977,1977,1977,0
20240828,162800,893051769,1977,1977,1977,1977,0
20240828,162700,893051769,1977,1977,1977,1977,0
20240828,162600,893051769,1977,1977,1977,1977,0
20240828,162500,893051769,1977,1977,1977,1977,0
20240828,162400,893051769,1977,1977,1977,1977,0
20240828,162300,893051769,1977,1977,1977,1977,0
20240828,162200,893051769,1977,1977,1977,1977,0
20240828,162100,893051769,1977,1977,1977,1977,0
20240828,162000,893051769,1977,1977,1977,1977,0
20240828,161900,893051769,1977,1977,1977,1977,0
20240828,161800,893051769,1977,1977,1977,1977,0
20240828,161700,893051769,1977,1977,1977,1977,0
20240828,161600,893051769,1977,1977,1977,1977,0
20240828,161500,893051769,1977,1977,1977,1977,0
20240828,161400,893051769,1977,1977,1977,1977,0
20240828,161300,893051769,1977,1977,1977,1977,0
20240828,161200,893051769,1977,1977,1977,1977,0
20240828,161100,893051769,1977,1977,1977,1977,6464
20240828,161000,893051769,1977,1977,1977,1977,0
20240828,160900,893051769,1977,1977,1977,1977,0
20240828,160800,893051769,1977,1977,1977,1977,0
20240828,160700,893051769,1977,1977,1977,1977,0
20240828,160600,893051769,1977,1977,1977,1977,0
20240828,160500,893051769,1977,1977,1977,1977,0
20240828,160400,893051769,1977,1977,1977,1977,0
20240828,160300,893051769,1977,1977,1977,1977,0
20240828,160200,893051769,1977,1977,1977,1977,0
20240828,160100,893051769,1977,1977,1977,1977,0
20240828,160000,893051769,1977,1977,1977,1977,0
20240828,155900,893051769,1977,1977,1977,1977,0
20240828,155800,893051769,1977,1977,1977,1977,0
20240828,155700,893051769,1977,1977,1977,1977,0
20240828,155600,893051769,1977,1977,1977,1977,0
20240828,155500,893051769,1977,1977,1977,1977,0
20240828,155400,893051769,1977,1977,1977,1977,0
20240828,155300,893051769,1977,1977,1977,1977,0
20240828,155200,893051769,1977,1977,1977,1977,0
20240828,155100,893051769,1977,1977,1977,1977,0
20240828,155000,893051769,1977,1977,1977,1977,0
20240828,154900,893051769,1977,1977,1977,1977,0
20240828,154800,893051769,1977,1977,1977,1977,0
20240828,154700,893051769,1977,1977,1977,1977,0
20240828,154600,893051769,1977,1977,1977,1977,0
20240828,154500,893051769,1977,1977,1977,1977,0
20240828,154400,893051769,1977,1977,1977,1977,0
20240828,154300,893051769,1977,1977,1977,1977,0
20240828,154200,893051769,1977,1977,1977,1977,0
20240828,154100,893051769,1977,1977,1977,1977,6464
20240828,154000,893051769,1977,1977,1977,1977,0
20240828,153900,893051769,1977,1977,1977,1977,0
20240828,153800,893051769,1977,1977,1977,1977,0
20240828,153700,893051769,1977,1977,1977,1977,0
20240828,153600,893051769,1977,1977,1977,1977,0
20240828,153500,893051769,1977,1977,1977,1977,0
20240828,153400,893051769,1977,1977,1977,1977,0
20240828,153300,893051769,1977,1977,1977,1977,0
20240828,153200,893051769,1977,1977,1977,1977,0
20240828,153100,893051769,1977,1977,1977,1977,0
20240828,153000,893051769,1977,1977,1977,1977,6464
20240828,152900,880272441,1970,1970,1970,1970,0
20240828,152800,880272441,1970,1970,1970,1970,0
20240828,152700,880272441,1970,1970,1970,1970,0
20240828,152600,880272441,1970,1970,1970,1970,0
20240828,152500,880272441,1970,1970,1970,1970,0
20240828,152400,880272441,1970,1970,1970,1970,0
20240828,152300,880272441,1970,1970,1970,1970,0
20240828,152200,880272441,1970,1970,1970,1970,0
20240828,152100,880272441,1970,1970,1970,1970,0
20240828,152000,880272441,1970,1970,1970,1970,0
20240828,151900,880272441,1970,1978,1978,1970,9855
20240828,151800,860849194,1979,1977,1979,1977,912
20240828,151700,859046066,1977,1977,1977,1977,481
20240828,151600,858095129,1977,1979,1979,1977,361
20240828,151500,857380714,1979,1979,1979,1979,0
20240828,151400,857380714,1979,1978,1979,1978,100
20240828,151300,857182818,1979,1974,1979,1973,122
20240828,151200,856941988,1974,1975,1975,1974,11
20240828,151100,856920273,1974,1974,1979,1974,1003
20240828,151000,854936375,1975,1977,1977,1975,837
20240828,150900,853282918,1977,1972,1977,1972,8616
20240828,150800,836291586,1971,1976,1976,1971,21
20240828,150700,836250139,1977,1977,1977,1977,1
20240828,150600,836248162,1977,1977,1977,1977,3
20240828,150500,836242231,1977,1977,1977,1977,1099
20240828,150400,834069508,1977,1977,1977,1977,54
20240828,150300,833962750,1977,1976,1977,1967,9378
20240828,150200,815488321,1979,1969,1979,1968,902
20240828,150100,813712920,1969,1969,1969,1969,305
20240828,150000,813112375,1969,1973,1974,1969,5698
20240828,145900,801877076,1972,1973,1973,1972,1010
20240828,145800,799885346,1973,1973,1973,1973,1
20240828,145700,799883373,1974,1973,1974,1972,7386
20240828,145600,785315039,1974,1976,1982,1974,860
20240828,145500,783617245,1974,1980,1982,1974,433
20240828,145400,782761955,1975,1974,1975,1974,93
20240828,145300,782578328,1975,1975,1975,1975,538
20240828,145200,781515778,1973,1973,1973,1973,89
20240828,145100,781340181,1982,1977,1982,1973,1880
20240828,145000,777627005,1977,1982,1982,1977,124
20240828,144900,777381852,1977,1978,1978,1977,142
20240828,144800,777100982,1978,1982,1982,1978,1152
20240828,144700,774821694,1982,1978,1982,1978,149
20240828,144600,774526944,1982,1982,1982,1978,179
20240828,144500,774172850,1978,1980,1980,1978,413
20240828,144400,773355656,1980,1981,1981,1980,1200
20240828,144300,770979476,1982,1982,1982,1982,168
20240828,144200,770646500,1986,1986,1986,1983,16
20240828,144100,770614730,1983,1983,1983,1983,3
20240828,144000,770608781,1986,1986,1986,1986,0
20240828,143900,770608781,1986,1986,1986,1981,34
20240828,143800,770541357,1982,1982,1982,1982,0
20240828,143700,770541357,1982,1982,1982,1982,5
20240828,143600,770531447,1987,1982,1987,1980,2501
20240828,143500,765577351,1987,1982,1988,1982,369
20240828,143400,764845851,1988,1986,1988,1986,820
20240828,143300,763215721,1988,1988,1988,1988,1
20240828,143200,763213733,1983,1983,1988,1983,407
20240828,143100,762406547,1985,1987,1987,1983,2012
20240828,143000,758416713,1988,1985,1988,1984,20
20240828,142900,758376980,1986,1983,1988,1983,133
20240828,142800,758113165,1983,1983,1983,1983,6
20240828,142700,758101267,1983,1983,1983,1983,0
20240828,142600,758101267,1983,1983,1983,1983,303
20240828,142500,757500418,1983,1985,1987,1983,10
20240828,142400,757480559,1988,1988,1988,1988,7
20240828,142300,757466643,1987,1979,1987,1979,544
20240828,142200,756389267,1978,1986,1986,1978,1030
20240828,142100,754351115,1983,1988,1988,1983,471
20240828,142000,753416258,1987,1984,1988,1984,3099
20240828,141900,747259845,1984,1984,1984,1984,7
20240828,141800,747245957,1979,1979,1979,1979,0
20240828,141700,747245957,1979,1979,1979,1979,0
20240828,141600,747245957,1979,1978,1979,1978,383
20240828,141500,746488005,1980,1982,1982,1980,791
20240828,141400,744921819,1980,1980,1980,1980,0
20240828,141300,744921819,1980,1980,1980,1980,1233
20240828,141200,742480479,1980,1980,1980,1980,25
20240828,141100,742430979,1979,1979,1979,1976,109
20240828,141000,742215577,1980,1979,1987,1979,487
20240828,140900,741251270,1973,1973,1973,1973,156
20240828,140800,740943482,1979,1979,1979,1979,200
20240828,140700,740547682,1980,1980,1980,1980,0
20240828,140600,740547682,1980,1979,1980,1977,179
20240828,140500,740193298,1979,1979,1979,1979,1
20240828,140400,740191319,1977,1980,1980,1977,399
20240828,140300,739402491,1980,1975,1990,1975,1138
20240828,140200,737145603,1974,1974,1974,1974,400
20240828,140100,736356003,1975,1975,1975,1975,117
20240828,140000,736124928,1974,1970,1974,1970,151
20240828,135900,735826929,1971,1971,1971,1971,151
20240828,135800,735529308,1972,1973,1974,1972,4
20240828,135700,735521416,1973,1973,1973,1973,0
20240828,135600,735521416,1973,1973,1973,1973,422
20240828,135500,734688810,1973,1973,1973,1973,29
20240828,135400,734631593,1973,1973,1973,1973,1
20240828,135300,734629620,1970,1970,1970,1970,0
20240828,135200,734629620,1970,1970,1970,1970,0
20240828,135100,734629620,1970,1970,1970,1970,0
20240828,135000,734629620,1970,1970,1970,1970,43
20240828,134900,734544910,1969,1969,1969,1969,0
20240828,134800,734544910,1969,1969,1969,1969,150
20240828,134700,734249560,1969,1969,1969,1969,0
20240828,134600,734249560,1969,1976,1976,1969,1514
20240828,134500,731268473,1976,1976,1976,1976,442
20240828,134400,730395081,1976,1976,1976,1976,7
20240828,134300,730381249,1969,1970,1970,1969,1992
20240828,134200,726458009,1970,1970,1970,1970,8
20240828,134100,726442249,1970,1970,1970,1970,2
20240828,134000,726438309,1976,1976,1976,1976,0
20240828,133900,726438309,1976,1976,1976,1976,0
20240828,133800,726438309,1976,1976,1976,1976,277
20240828,133700,725890957,1970,1970,1970,1970,2910
20240828,133600,720158257,1970,1972,1972,1970,1720
20240828,133500,716768854,1971,1971,1971,1971,0
20240828,133400,716768854,1971,1971,1971,1971,0
20240828,133300,716768854,1971,1971,1978,1971,576
20240828,133200,715630975,1978,1972,1978,1971,43
20240828,133100,715546069,1971,1971,1971,1971,0
20240828,133000,715546069,1971,1971,1971,1971,211
20240828,132900,715130188,1971,1971,1971,1971,0
20240828,132800,715130188,1971,1971,1971,1971,0
20240828,132700,715130188,1971,1971,1971,1971,0
20240828,132600,715130188,1971,1970,1971,1970,1701
20240828,132500,711778518,1970,1970,1970,1970,504
20240828,132400,710785638,1970,1970,1970,1970,0
20240828,132300,710785638,1970,1970,1970,1970,1
20240828,132200,710783668,1966,1966,1966,1966,0
20240828,132100,710783668,1966,1966,1966,1966,0
20240828,132000,710783668,1966,1966,1966,1966,1
20240828,131900,710781702,1966,1966,1966,1966,44
20240828,131800,710695198,1966,1966,1966,1966,956
20240828,131700,708815702,1966,1966,1966,1966,0
20240828,131600,708815702,1966,1966,1966,1966,0
20240828,131500,708815702,1966,1966,1966,1966,0
20240828,131400,708815702,1966,1968,1968,1966,3650
20240828,131300,701633814,1970,1969,1970,1969,1101
20240828,131200,699465943,1969,1969,1969,1969,9
20240828,131100,699448222,1969,1969,1969,1969,0
20240828,131000,699448222,1969,1969,1969,1969,2
20240828,130900,699444284,1968,1969,1969,1968,6
20240828,130800,699432474,1968,1968,1968,1968,0
20240828,130700,699432474,1968,1968,1968,1968,0
20240828,130600,699432474,1968,1968,1968,1968,0
20240828,130500,699432474,1968,1970,1970,1968,1452
20240828,130400,696572134,1968,1968,1968,1968,719
20240828,130300,695157142,1967,1968,1968,1967,1523
20240828,130200,692160878,1968,1969,1969,1967,1323
20240828,130100,689557661,1968,1969,1969,1968,506
20240828,130000,688561832,1969,1969,1969,1969,41
20240828,125900,688481103,1969,1969,1969,1969,206
20240828,125800,688075489,1970,1970,1970,1970,0
20240828,125700,688075489,1970,1969,1970,1969,516
20240828,125600,687059483,1970,1972,1972,1970,1007
20240828,125500,685075687,1970,1970,1970,1970,4999
20240828,125400,675227657,1972,1972,1972,1972,0
20240828,125300,675227657,1972,1974,1974,1969,27
20240828,125200,675174420,1974,1972,1974,1972,58
20240828,125100,675059978,1969,1969,1969,1969,0
20240828,125000,675059978,1969,1969,1969,1969,0
20240828,124900,675059978,1969,1969,1969,1969,100
20240828,124800,674863078,1968,1970,1970,1968,400
20240828,124700,674075856,1972,1970,1972,1970,227
20240828,124600,673628652,1970,1970,1971,1970,862
20240828,124500,671930366,1970,1970,1970,1970,0
20240828,124400,671930366,1970,1970,1970,1970,1
20240828,124300,671928396,1969,1969,1969,1969,2
20240828,124200,671924458,1970,1970,1970,1970,119
20240828,124100,671690028,1970,1970,1970,1970,1
20240828,124000,671688058,1970,1970,1970,1970,22
20240828,123900,671644718,1970,1970,1970,1970,1
20240828,123800,671642748,1970,1970,1970,1970,42
20240828,123700,671560008,1971,1971,1971,1971,0
20240828,123600,671560008,1971,1971,1971,1971,0
20240828,123500,671560008,1971,1968,1971,1968,55
20240828,123400,671451609,1961,1961,1961,1961,0
20240828,123300,671451609,1961,1970,1970,1961,1930
20240828,123200,667662241,1970,1970,1970,1970,0
20240828,123100,667662241,1970,1970,1970,1970,0
20240828,123000,667662241,1970,1970,1970,1970,4
20240828,122900,667654361,1970,1972,1972,1970,153
20240828,122800,667352919,1972,1972,1972,1972,8
20240828,122700,667337143,1972,1972,1972,1972,628
20240828,122600,666098727,1972,1972,1972,1971,483
20240828,122500,665146720,1972,1972,1972,1972,144
20240828,122400,664862752,1972,1984,1984,1972,936
20240828,122300,663016268,1986,1986,1986,1986,0
20240828,122200,663016268,1986,1986,1986,1986,11
20240828,122100,662994422,1989,1989,1989,1989,0
20240828,122000,662994422,1989,1970,1989,1970,2000
20240828,121900,659043961,1970,1970,1970,1970,0
20240828,121800,659043961,1970,1968,1970,1965,2801
20240828,121700,653526734,1960,1960,1960,1960,1
20240828,121600,653524774,1960,1962,1969,1960,241
20240828,121500,653050686,1956,1956,1956,1956,0
20240828,121400,653050686,1956,1959,1959,1956,88
20240828,121300,652878555,1962,1961,1962,1961,19
20240828,121200,652841295,1959,1959,1959,1954,3469
20240828,121100,646047915,1959,1957,1960,1955,2158
20240828,121000,641827340,1957,1959,1959,1957,1030
20240828,120900,639811065,1959,1959,1959,1959,400
20240828,120800,639027465,1959,1960,1960,1959,2852
20240828,120700,633437746,1960,1960,1960,1960,426
20240828,120600,632602786,1960,1960,1960,1959,674
20240828,120500,631281747,1960,1960,1960,1960,46
20240828,120400,631191587,1960,1963,1966,1960,6872
20240828,120300,617721196,1966,1963,1968,1963,4
20240828,120200,617713332,1962,1962,1962,1962,0
20240828,120100,617713332,1962,1969,1969,1962,3753
20240828,120000,610340467,1968,1968,1968,1968,0
20240828,115900,610340467,1968,1969,1969,1968,544
20240828,115800,609269865,1969,1969,1969,1969,4
20240828,115700,609261989,1968,1970,1970,1968,677
20240828,115600,607929650,1969,1970,1975,1969,4835
20240828,115500,598405706,1971,1975,1975,1971,1080
20240828,115400,596276558,1975,1974,1975,1971,5961
20240828,115300,584519422,1975,1975,1975,1975,0
20240828,115200,584519422,1975,1976,1976,1975,97
20240828,115100,584327776,1975,1974,1975,1974,115
20240828,115000,584100741,1974,1977,1977,1974,9
20240828,114900,584082972,1974,1977,1977,1974,2
20240828,114800,584079021,1973,1973,1973,1973,0
20240828,114700,584079021,1973,1977,1977,1973,222
20240828,114600,583640815,1977,1977,1977,1977,5
20240828,114500,583630930,1973,1973,1973,1973,30
20240828,114400,583571740,1972,1973,1973,1972,884
20240828,114300,581827853,1974,1974,1974,1974,0
20240828,114200,581827853,1974,1974,1974,1973,315
20240828,114100,581206053,1973,1974,1974,1973,1863
20240828,114000,577530068,1974,1974,1974,1974,0
20240828,113900,577530068,1974,1974,1974,1974,0
20240828,113800,577530068,1974,1974,1974,1974,3889
20240828,113700,569853182,1973,1973,1973,1972,1015
20240828,113600,567851212,1973,1973,1973,1973,0
20240828,113500,567851212,1973,1972,1973,1972,2352
20240828,113400,563211366,1973,1973,1973,1973,454
20240828,113300,562315624,1973,1972,1973,1972,302
20240828,113200,561719779,1973,1973,1973,1973,303
20240828,113100,561121960,1974,1973,1974,1973,52
20240828,113000,561019313,1974,1977,1977,1974,715
20240828,112900,559607603,1974,1975,1975,1974,1641
20240828,112800,556367148,1976,1980,1980,1976,4411
20240828,112700,547643823,1980,1980,1980,1980,0
20240828,112600,547643823,1980,1980,1980,1980,0
20240828,112500,547643823,1980,1983,1983,1980,11167
20240828,112400,525524115,1982,1982,1983,1982,65
20240828,112300,525395262,1983,1984,1984,1983,3117
20240828,112200,519213766,1984,1984,1984,1984,509
20240828,112100,518203910,1984,1992,1992,1984,4578
20240828,112000,509118893,1992,1990,1992,1990,210
20240828,111900,508700693,1990,1990,1990,1990,867
20240828,111800,506975363,1989,1989,1989,1989,800
20240828,111700,505384163,1989,1988,1989,1988,1950
20240828,111600,501505914,1988,1988,1988,1988,1
20240828,111500,501503926,1983,1988,1988,1983,41
20240828,111400,501422618,1983,1983,1983,1983,150
20240828,111300,501125168,1983,1983,1983,1983,1151
20240828,111200,498842735,1983,1984,1984,1983,1020
20240828,111100,496819495,1984,1984,1984,1984,1
20240828,111000,496817511,1982,1982,1982,1982,0
20240828,110900,496817511,1982,1982,1982,1982,0
20240828,110800,496817511,1982,1982,1982,1982,0
20240828,110700,496817511,1982,1982,1982,1982,0
20240828,110600,496817511,1982,1983,1983,1982,426
20240828,110500,495973173,1989,1982,1989,1982,212
20240828,110400,495552359,1982,1982,1983,1982,600
20240828,110300,494362760,1982,1983,1983,1982,1223
20240828,110200,491938422,1983,1990,1990,1983,3392
20240828,110100,485208327,1984,1984,1984,1984,0
20240828,110000,485208327,1984,1984,1984,1984,20
20240828,105900,485168647,1984,1985,1985,1983,2002
20240828,105800,481196470,1985,1985,1991,1985,2502
20240828,105700,476218161,1991,1987,1991,1985,4225
20240828,105600,467827787,1987,1992,1992,1987,2
20240828,105500,467823808,1987,1992,1992,1987,2
20240828,105400,467819829,1986,1992,1994,1986,6312
20240828,105300,455264568,1992,1994,1994,1992,45
20240828,105200,455174900,1994,1994,1994,1994,0
20240828,105100,455174900,1994,1994,1994,1994,0
20240828,105000,455174900,1994,1992,1994,1991,3231
20240828,104900,448738955,1993,1997,1997,1993,1148
20240828,104800,446450727,1995,1997,1997,1995,862
20240828,104700,444730207,1997,1998,1998,1997,701
20240828,104600,443330302,1997,1996,1997,1996,271
20240828,104500,442789364,1996,1997,1997,1996,390
20240828,104400,442010834,1997,1993,1997,1993,301
20240828,104300,441410137,1993,1992,1993,1992,412
20240828,104200,440589233,1992,1993,1993,1992,2200
20240828,104100,436205029,1993,1993,1993,1993,250
20240828,104000,435706779,1994,1993,1995,1993,202
20240828,103900,435303793,1991,1993,1993,1991,208
20240828,103800,434889617,1993,1994,1994,1993,1008
20240828,103700,432879667,1990,1990,1990,1990,875
20240828,103600,431138417,1990,1994,1994,1990,11077
20240828,103500,409077907,1997,1995,1997,1994,55
20240828,103400,408968193,1995,1996,1996,1995,2392
20240828,103300,404195289,1997,1999,1999,1997,1082
20240828,103200,402033939,1999,2000,2000,1999,3384
20240828,103100,395269268,2000,2005,2005,2000,5376
20240828,103000,384517133,2005,2005,2005,2005,3258
20240828,102900,377984843,2010,2015,2015,2010,6735
20240828,102800,364445843,2015,2015,2015,2010,171
20240828,102700,364101328,2015,2015,2015,2015,1572
20240828,102600,360933748,2015,2010,2015,2010,62
20240828,102500,360809113,2015,2015,2015,2010,5881
20240828,102400,348958903,2015,2025,2030,2015,1577
20240828,102300,345773373,2030,2030,2030,2025,774
20240828,102200,344202718,2030,2030,2030,2030,129
20240828,102100,343940848,2030,2030,2030,2030,0
20240828,102000,343940848,2030,2025,2030,2025,3732
20240828,101900,336369733,2025,2025,2025,2025,329
20240828,101800,335703508,2025,2020,2025,2020,55
20240828,101700,335592393,2020,2020,2020,2020,2948
20240828,101600,329637433,2020,2020,2020,2020,0
20240828,101500,329637433,2020,2020,2020,2015,1504
20240828,101400,326600503,2020,2020,2020,2020,844
20240828,101300,324895623,2025,2025,2025,2020,2209
20240828,101200,320430323,2025,2030,2030,2025,2870
20240828,101100,314614583,2035,2030,2035,2030,20
20240828,101000,314573893,2030,2030,2030,2030,28
20240828,100900,314517053,2030,2025,2030,2025,572
20240828,100800,313358133,2030,2030,2030,2030,70
20240828,100700,313216033,2030,2030,2030,2030,1
20240828,100600,313214003,2030,2030,2030,2030,6
20240828,100500,313201823,2030,2030,2030,2030,100
20240828,100400,312998823,2030,2025,2030,2025,6815
20240828,100300,299198443,2030,2030,2030,2030,10
20240828,100200,299178143,2030,2030,2030,2030,228
20240828,100100,298715303,2030,2035,2035,2030,1488
20240828,100000,295693163,2030,2040,2040,2030,57
20240828,095900,295577133,2030,2035,2040,2030,4370
20240828,095800,286682453,2035,2030,2035,2025,5510
20240828,095700,275490338,2025,2030,2030,2025,333
20240828,095600,274815948,2025,2025,2030,2025,5454
20240828,095500,263771248,2030,2035,2035,2030,2557
20240828,095400,258578978,2035,2030,2035,2030,196
20240828,095300,258181083,2030,2025,2030,2025,878
20240828,095200,256398748,2025,2025,2030,2025,302
20240828,095100,255786698,2020,2020,2020,2020,0
20240828,095000,255786698,2020,2025,2025,2020,778
20240828,094900,254212548,2030,2030,2030,2030,2
20240828,094800,254208488,2030,2030,2030,2030,400
20240828,094700,253396488,2025,2025,2025,2025,2350
20240828,094600,248637738,2025,2020,2025,2020,3188
20240828,094500,242192038,2025,2030,2030,2025,6752
20240828,094400,228504238,2030,2030,2030,2030,100
20240828,094300,228301238,2030,2025,2030,2025,275
20240828,094200,227744153,2025,2025,2030,2025,41
20240828,094100,227661118,2030,2025,2030,2025,1862
20240828,094000,223887688,2025,2020,2025,2020,1066
20240828,093900,221729123,2025,2025,2025,2025,155
20240828,093800,221415248,2025,2020,2025,2020,3005
20240828,093700,215344748,2020,2020,2020,2020,101
20240828,093600,215140728,2015,2015,2015,2015,184
20240828,093500,214769968,2015,2015,2015,2015,1
20240828,093400,214767953,2005,2005,2005,2005,1000
20240828,093300,212762953,2010,2015,2020,2010,1626
20240828,093200,209486473,2015,2010,2020,2010,960
20240828,093100,207551878,2015,2005,2015,2005,740
20240828,093000,206064513,2010,2005,2010,2005,4404
20240828,092900,197226848,2000,2005,2005,1994,8984
20240828,092800,179285692,2005,2005,2005,2005,449
20240828,092700,178385447,2005,1995,2005,1995,1312
20240828,092600,175754997,2005,2005,2005,2005,0
20240828,092500,175754997,2005,1995,2005,1994,1045
20240828,092400,173670684,1995,1996,1996,1995,3323
20240828,092300,167040389,1996,1996,1996,1996,19
20240828,092200,167002465,1996,1998,1998,1996,7591
20240828,092100,151839145,1998,2000,2000,1998,2781
20240828,092000,146279439,2000,2000,2000,2000,3702
20240828,091900,138875439,2000,2005,2005,2000,863
20240828,091800,137149124,2000,2000,2010,2000,857
20240828,091700,135434124,2000,2005,2005,2000,3518
20240828,091600,128381954,2015,2015,2015,2015,0
20240828,091500,128381954,2015,2010,2015,2010,1922
20240828,091400,124518399,2005,2005,2005,2005,5060
20240828,091300,114373099,2010,2010,2010,2010,166
20240828,091200,114039439,2015,2015,2015,2010,1644
20240828,091100,110730999,2015,2015,2015,2015,310
20240828,091000,110106349,2020,2010,2020,2010,257
20240828,090900,109587239,2015,2005,2015,2005,7746
20240828,090800,94020374,2005,2010,2010,2005,600
20240828,090700,92814624,2010,2010,2010,2000,3880
20240828,090600,85052649,2005,2005,2010,2005,713
20240828,090500,83622579,2005,1995,2005,1991,19645
20240828,090400,44381349,1997,1996,2005,1996,2191
20240828,090300,40000976,2000,2005,2005,1996,3170
20240828,090200,33667327,2000,1999,2000,1999,2453
20240828,090100,28761627,1990,2010,2010,1990,7956
20240828,090000,12871670,2005,2020,2020,2005,6276