stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,204800,1294506401,1968,1968,1968,1968,6892
20240927,204700,1294506401,1968,1968,1968,1968,0
20240927,204600,1294506401,1968,1968,1968,1968,0
20240927,204500,1294506401,1968,1968,1968,1968,0
20240927,204400,1294506401,1968,1968,1968,1968,0
20240927,204300,1294506401,1968,1968,1968,1968,0
20240927,204200,1294506401,1968,1968,1968,1968,0
20240927,204100,1294506401,1968,1968,1968,1968,0
20240927,204000,1294506401,1968,1968,1968,1968,0
20240927,203900,1294506401,1968,1968,1968,1968,0
20240927,203800,1294506401,1968,1968,1968,1968,0
20240927,203700,1294506401,1968,1968,1968,1968,0
20240927,203600,1294506401,1968,1968,1968,1968,0
20240927,203500,1294506401,1968,1968,1968,1968,0
20240927,203400,1294506401,1968,1968,1968,1968,0
20240927,203300,1294506401,1968,1968,1968,1968,0
20240927,203200,1294506401,1968,1968,1968,1968,0
20240927,203100,1294506401,1968,1968,1968,1968,0
20240927,203000,1294506401,1968,1968,1968,1968,0
20240927,202900,1294506401,1968,1968,1968,1968,0
20240927,202800,1294506401,1968,1968,1968,1968,0
20240927,202700,1294506401,1968,1968,1968,1968,0
20240927,202600,1294506401,1968,1968,1968,1968,0
20240927,202500,1294506401,1968,1968,1968,1968,0
20240927,202400,1294506401,1968,1968,1968,1968,0
20240927,202300,1294506401,1968,1968,1968,1968,0
20240927,202200,1294506401,1968,1968,1968,1968,0
20240927,202100,1294506401,1968,1968,1968,1968,0
20240927,202000,1294506401,1968,1968,1968,1968,0
20240927,201900,1294506401,1968,1968,1968,1968,0
20240927,201800,1294506401,1968,1968,1968,1968,6892
20240927,201700,1294506401,1968,1968,1968,1968,0
20240927,201600,1294506401,1968,1968,1968,1968,0
20240927,201500,1294506401,1968,1968,1968,1968,0
20240927,201400,1294506401,1968,1968,1968,1968,0
20240927,201300,1294506401,1968,1968,1968,1968,0
20240927,201200,1294506401,1968,1968,1968,1968,0
20240927,201100,1294506401,1968,1968,1968,1968,0
20240927,201000,1294506401,1968,1968,1968,1968,0
20240927,200900,1294506401,1968,1968,1968,1968,0
20240927,200800,1294506401,1968,1968,1968,1968,0
20240927,200700,1294506401,1968,1968,1968,1968,0
20240927,200600,1294506401,1968,1968,1968,1968,0
20240927,200500,1294506401,1968,1968,1968,1968,0
20240927,200400,1294506401,1968,1968,1968,1968,0
20240927,200300,1294506401,1968,1968,1968,1968,0
20240927,200200,1294506401,1968,1968,1968,1968,0
20240927,200100,1294506401,1968,1968,1968,1968,0
20240927,200000,1294506401,1968,1968,1968,1968,0
20240927,195900,1294506401,1968,1968,1968,1968,0
20240927,195800,1294506401,1968,1968,1968,1968,0
20240927,195700,1294506401,1968,1968,1968,1968,0
20240927,195600,1294506401,1968,1968,1968,1968,0
20240927,195500,1294506401,1968,1968,1968,1968,0
20240927,195400,1294506401,1968,1968,1968,1968,0
20240927,195300,1294506401,1968,1968,1968,1968,0
20240927,195200,1294506401,1968,1968,1968,1968,0
20240927,195100,1294506401,1968,1968,1968,1968,0
20240927,195000,1294506401,1968,1968,1968,1968,0
20240927,194900,1294506401,1968,1968,1968,1968,0
20240927,194800,1294506401,1968,1968,1968,1968,6892
20240927,194700,1294506401,1968,1968,1968,1968,0
20240927,194600,1294506401,1968,1968,1968,1968,0
20240927,194500,1294506401,1968,1968,1968,1968,0
20240927,194400,1294506401,1968,1968,1968,1968,0
20240927,194300,1294506401,1968,1968,1968,1968,0
20240927,194200,1294506401,1968,1968,1968,1968,0
20240927,194100,1294506401,1968,1968,1968,1968,0
20240927,194000,1294506401,1968,1968,1968,1968,0
20240927,193900,1294506401,1968,1968,1968,1968,0
20240927,193800,1294506401,1968,1968,1968,1968,0
20240927,193700,1294506401,1968,1968,1968,1968,0
20240927,193600,1294506401,1968,1968,1968,1968,0
20240927,193500,1294506401,1968,1968,1968,1968,0
20240927,193400,1294506401,1968,1968,1968,1968,0
20240927,193300,1294506401,1968,1968,1968,1968,0
20240927,193200,1294506401,1968,1968,1968,1968,0
20240927,193100,1294506401,1968,1968,1968,1968,0
20240927,193000,1294506401,1968,1968,1968,1968,0
20240927,192900,1294506401,1968,1968,1968,1968,0
20240927,192800,1294506401,1968,1968,1968,1968,0
20240927,192700,1294506401,1968,1968,1968,1968,0
20240927,192600,1294506401,1968,1968,1968,1968,0
20240927,192500,1294506401,1968,1968,1968,1968,0
20240927,192400,1294506401,1968,1968,1968,1968,0
20240927,192300,1294506401,1968,1968,1968,1968,0
20240927,192200,1294506401,1968,1968,1968,1968,0
20240927,192100,1294506401,1968,1968,1968,1968,0
20240927,192000,1294506401,1968,1968,1968,1968,0
20240927,191900,1294506401,1968,1968,1968,1968,0
20240927,191800,1294506401,1968,1968,1968,1968,6892
20240927,191700,1294506401,1968,1968,1968,1968,0
20240927,191600,1294506401,1968,1968,1968,1968,0
20240927,191500,1294506401,1968,1968,1968,1968,0
20240927,191400,1294506401,1968,1968,1968,1968,0
20240927,191300,1294506401,1968,1968,1968,1968,0
20240927,191200,1294506401,1968,1968,1968,1968,0
20240927,191100,1294506401,1968,1968,1968,1968,0
20240927,191000,1294506401,1968,1968,1968,1968,0
20240927,190900,1294506401,1968,1968,1968,1968,0
20240927,190800,1294506401,1968,1968,1968,1968,0
20240927,190700,1294506401,1968,1968,1968,1968,0
20240927,190600,1294506401,1968,1968,1968,1968,0
20240927,190500,1294506401,1968,1968,1968,1968,0
20240927,190400,1294506401,1968,1968,1968,1968,0
20240927,190300,1294506401,1968,1968,1968,1968,0
20240927,190200,1294506401,1968,1968,1968,1968,0
20240927,190100,1294506401,1968,1968,1968,1968,0
20240927,190000,1294506401,1968,1968,1968,1968,0
20240927,185900,1294506401,1968,1968,1968,1968,0
20240927,185800,1294506401,1968,1968,1968,1968,0
20240927,185700,1294506401,1968,1968,1968,1968,0
20240927,185600,1294506401,1968,1968,1968,1968,0
20240927,185500,1294506401,1968,1968,1968,1968,0
20240927,185400,1294506401,1968,1968,1968,1968,0
20240927,185300,1294506401,1968,1968,1968,1968,0
20240927,185200,1294506401,1968,1968,1968,1968,0
20240927,185100,1294506401,1968,1968,1968,1968,0
20240927,185000,1294506401,1968,1968,1968,1968,0
20240927,184900,1294506401,1968,1968,1968,1968,0
20240927,184800,1294506401,1968,1968,1968,1968,6892
20240927,184700,1294506401,1968,1968,1968,1968,0
20240927,184600,1294506401,1968,1968,1968,1968,0
20240927,184500,1294506401,1968,1968,1968,1968,0
20240927,184400,1294506401,1968,1968,1968,1968,0
20240927,184300,1294506401,1968,1968,1968,1968,0
20240927,184200,1294506401,1968,1968,1968,1968,0
20240927,184100,1294506401,1968,1968,1968,1968,0
20240927,184000,1294506401,1968,1968,1968,1968,0
20240927,183900,1294506401,1968,1968,1968,1968,0
20240927,183800,1294506401,1968,1968,1968,1968,0
20240927,183700,1294506401,1968,1968,1968,1968,0
20240927,183600,1294506401,1968,1968,1968,1968,0
20240927,183500,1294506401,1968,1968,1968,1968,0
20240927,183400,1294506401,1968,1968,1968,1968,0
20240927,183300,1294506401,1968,1968,1968,1968,0
20240927,183200,1294506401,1968,1968,1968,1968,0
20240927,183100,1294506401,1968,1968,1968,1968,0
20240927,183000,1294506401,1968,1968,1968,1968,0
20240927,182900,1294506401,1968,1968,1968,1968,0
20240927,182800,1294506401,1968,1968,1968,1968,0
20240927,182700,1294506401,1968,1968,1968,1968,0
20240927,182600,1294506401,1968,1968,1968,1968,0
20240927,182500,1294506401,1968,1968,1968,1968,0
20240927,182400,1294506401,1968,1968,1968,1968,0
20240927,182300,1294506401,1968,1968,1968,1968,0
20240927,182200,1294506401,1968,1968,1968,1968,0
20240927,182100,1294506401,1968,1968,1968,1968,0
20240927,182000,1294506401,1968,1968,1968,1968,0
20240927,181900,1294506401,1968,1968,1968,1968,0
20240927,181800,1294506401,1968,1968,1968,1968,6892
20240927,181700,1294506401,1968,1968,1968,1968,0
20240927,181600,1294506401,1968,1968,1968,1968,0
20240927,181500,1294506401,1968,1968,1968,1968,0
20240927,181400,1294506401,1968,1968,1968,1968,0
20240927,181300,1294506401,1968,1968,1968,1968,0
20240927,181200,1294506401,1968,1968,1968,1968,0
20240927,181100,1294506401,1968,1968,1968,1968,0
20240927,181000,1294506401,1968,1968,1968,1968,0
20240927,180900,1294506401,1968,1968,1968,1968,0
20240927,180800,1294506401,1968,1968,1968,1968,0
20240927,180700,1294506401,1968,1968,1968,1968,0
20240927,180600,1294506401,1968,1968,1968,1968,0
20240927,180500,1294506401,1968,1968,1968,1968,0
20240927,180400,1294506401,1968,1968,1968,1968,0
20240927,180300,1294506401,1968,1968,1968,1968,0
20240927,180200,1294506401,1968,1968,1968,1968,0
20240927,180100,1294506401,1968,1968,1968,1968,0
20240927,180000,1294506401,1968,1968,1968,1968,0
20240927,175900,1294506401,1968,1968,1968,1968,0
20240927,175800,1294506401,1968,1968,1968,1968,0
20240927,175700,1294506401,1968,1968,1968,1968,0
20240927,175600,1294506401,1968,1968,1968,1968,0
20240927,175500,1294506401,1968,1968,1968,1968,0
20240927,175400,1294506401,1968,1968,1968,1968,0
20240927,175300,1294506401,1968,1968,1968,1968,0
20240927,175200,1294506401,1968,1968,1968,1968,0
20240927,175100,1294506401,1968,1968,1968,1968,0
20240927,175000,1294506401,1968,1968,1968,1968,0
20240927,174900,1294506401,1968,1968,1968,1968,0
20240927,174800,1294506401,1968,1968,1968,1968,6892
20240927,174700,1294506401,1968,1968,1968,1968,0
20240927,174600,1294506401,1968,1968,1968,1968,0
20240927,174500,1294506401,1968,1968,1968,1968,0
20240927,174400,1294506401,1968,1968,1968,1968,0
20240927,174300,1294506401,1968,1968,1968,1968,0
20240927,174200,1294506401,1968,1968,1968,1968,0
20240927,174100,1294506401,1968,1968,1968,1968,0
20240927,174000,1294506401,1968,1968,1968,1968,0
20240927,173900,1294506401,1968,1968,1968,1968,0
20240927,173800,1294506401,1968,1968,1968,1968,0
20240927,173700,1294506401,1968,1968,1968,1968,0
20240927,173600,1294506401,1968,1968,1968,1968,0
20240927,173500,1294506401,1968,1968,1968,1968,0
20240927,173400,1294506401,1968,1968,1968,1968,0
20240927,173300,1294506401,1968,1968,1968,1968,0
20240927,173200,1294506401,1968,1968,1968,1968,0
20240927,173100,1294506401,1968,1968,1968,1968,0
20240927,173000,1294506401,1968,1968,1968,1968,0
20240927,172900,1294506401,1968,1968,1968,1968,0
20240927,172800,1294506401,1968,1968,1968,1968,0
20240927,172700,1294506401,1968,1968,1968,1968,0
20240927,172600,1294506401,1968,1968,1968,1968,0
20240927,172500,1294506401,1968,1968,1968,1968,0
20240927,172400,1294506401,1968,1968,1968,1968,0
20240927,172300,1294506401,1968,1968,1968,1968,0
20240927,172200,1294506401,1968,1968,1968,1968,0
20240927,172100,1294506401,1968,1968,1968,1968,0
20240927,172000,1294506401,1968,1968,1968,1968,0
20240927,171900,1294506401,1968,1968,1968,1968,0
20240927,171800,1294506401,1968,1968,1968,1968,6892
20240927,171700,1294506401,1968,1968,1968,1968,0
20240927,171600,1294506401,1968,1968,1968,1968,0
20240927,171500,1294506401,1968,1968,1968,1968,0
20240927,171400,1294506401,1968,1968,1968,1968,0
20240927,171300,1294506401,1968,1968,1968,1968,0
20240927,171200,1294506401,1968,1968,1968,1968,0
20240927,171100,1294506401,1968,1968,1968,1968,0
20240927,171000,1294506401,1968,1968,1968,1968,0
20240927,170900,1294506401,1968,1968,1968,1968,0
20240927,170800,1294506401,1968,1968,1968,1968,0
20240927,170700,1294506401,1968,1968,1968,1968,0
20240927,170600,1294506401,1968,1968,1968,1968,0
20240927,170500,1294506401,1968,1968,1968,1968,0
20240927,170400,1294506401,1968,1968,1968,1968,0
20240927,170300,1294506401,1968,1968,1968,1968,0
20240927,170200,1294506401,1968,1968,1968,1968,0
20240927,170100,1294506401,1968,1968,1968,1968,0
20240927,170000,1294506401,1968,1968,1968,1968,0
20240927,165900,1294506401,1968,1968,1968,1968,0
20240927,165800,1294506401,1968,1968,1968,1968,0
20240927,165700,1294506401,1968,1968,1968,1968,0
20240927,165600,1294506401,1968,1968,1968,1968,0
20240927,165500,1294506401,1968,1968,1968,1968,0
20240927,165400,1294506401,1968,1968,1968,1968,0
20240927,165300,1294506401,1968,1968,1968,1968,0
20240927,165200,1294506401,1968,1968,1968,1968,0
20240927,165100,1294506401,1968,1968,1968,1968,0
20240927,165000,1294506401,1968,1968,1968,1968,0
20240927,164900,1294506401,1968,1968,1968,1968,0
20240927,164800,1294506401,1968,1968,1968,1968,6892
20240927,164700,1294506401,1968,1968,1968,1968,0
20240927,164600,1294506401,1968,1968,1968,1968,0
20240927,164500,1294506401,1968,1968,1968,1968,0
20240927,164400,1294506401,1968,1968,1968,1968,0
20240927,164300,1294506401,1968,1968,1968,1968,0
20240927,164200,1294506401,1968,1968,1968,1968,0
20240927,164100,1294506401,1968,1968,1968,1968,0
20240927,164000,1294506401,1968,1968,1968,1968,0
20240927,163900,1294506401,1968,1968,1968,1968,0
20240927,163800,1294506401,1968,1968,1968,1968,0
20240927,163700,1294506401,1968,1968,1968,1968,0
20240927,163600,1294506401,1968,1968,1968,1968,0
20240927,163500,1294506401,1968,1968,1968,1968,0
20240927,163400,1294506401,1968,1968,1968,1968,0
20240927,163300,1294506401,1968,1968,1968,1968,0
20240927,163200,1294506401,1968,1968,1968,1968,0
20240927,163100,1294506401,1968,1968,1968,1968,0
20240927,163000,1294506401,1968,1968,1968,1968,0
20240927,162900,1294506401,1968,1968,1968,1968,0
20240927,162800,1294506401,1968,1968,1968,1968,0
20240927,162700,1294506401,1968,1968,1968,1968,0
20240927,162600,1294506401,1968,1968,1968,1968,0
20240927,162500,1294506401,1968,1968,1968,1968,0
20240927,162400,1294506401,1968,1968,1968,1968,0
20240927,162300,1294506401,1968,1968,1968,1968,0
20240927,162200,1294506401,1968,1968,1968,1968,0
20240927,162100,1294506401,1968,1968,1968,1968,0
20240927,162000,1294506401,1968,1968,1968,1968,0
20240927,161900,1294506401,1968,1968,1968,1968,0
20240927,161800,1294506401,1968,1968,1968,1968,6892
20240927,161700,1294506401,1968,1968,1968,1968,0
20240927,161600,1294506401,1968,1968,1968,1968,0
20240927,161500,1294506401,1968,1968,1968,1968,0
20240927,161400,1294506401,1968,1968,1968,1968,0
20240927,161300,1294506401,1968,1968,1968,1968,0
20240927,161200,1294506401,1968,1968,1968,1968,0
20240927,161100,1294506401,1968,1968,1968,1968,0
20240927,161000,1294506401,1968,1968,1968,1968,0
20240927,160900,1294506401,1968,1968,1968,1968,0
20240927,160800,1294506401,1968,1968,1968,1968,0
20240927,160700,1294506401,1968,1968,1968,1968,0
20240927,160600,1294506401,1968,1968,1968,1968,0
20240927,160500,1294506401,1968,1968,1968,1968,0
20240927,160400,1294506401,1968,1968,1968,1968,0
20240927,160300,1294506401,1968,1968,1968,1968,0
20240927,160200,1294506401,1968,1968,1968,1968,0
20240927,160100,1294506401,1968,1968,1968,1968,0
20240927,160000,1294506401,1968,1968,1968,1968,0
20240927,155900,1294506401,1968,1968,1968,1968,0
20240927,155800,1294506401,1968,1968,1968,1968,0
20240927,155700,1294506401,1968,1968,1968,1968,0
20240927,155600,1294506401,1968,1968,1968,1968,0
20240927,155500,1294506401,1968,1968,1968,1968,0
20240927,155400,1294506401,1968,1968,1968,1968,0
20240927,155300,1294506401,1968,1968,1968,1968,0
20240927,155200,1294506401,1968,1968,1968,1968,0
20240927,155100,1294506401,1968,1968,1968,1968,0
20240927,155000,1294506401,1968,1968,1968,1968,0
20240927,154900,1294506401,1968,1968,1968,1968,0
20240927,154800,1294506401,1968,1968,1968,1968,6892
20240927,154700,1294506401,1968,1968,1968,1968,0
20240927,154600,1294506401,1968,1968,1968,1968,0
20240927,154500,1294506401,1968,1968,1968,1968,0
20240927,154400,1294506401,1968,1968,1968,1968,0
20240927,154300,1294506401,1968,1968,1968,1968,0
20240927,154200,1294506401,1968,1968,1968,1968,0
20240927,154100,1294506401,1968,1968,1968,1968,0
20240927,154000,1294506401,1968,1968,1968,1968,0
20240927,153900,1294506401,1968,1968,1968,1968,0
20240927,153800,1294506401,1968,1968,1968,1968,0
20240927,153700,1294506401,1968,1968,1968,1968,0
20240927,153600,1294506401,1968,1968,1968,1968,0
20240927,153500,1294506401,1968,1968,1968,1968,0
20240927,153400,1294506401,1968,1968,1968,1968,0
20240927,153300,1294506401,1968,1968,1968,1968,0
20240927,153200,1294506401,1968,1968,1968,1968,0
20240927,153100,1294506401,1968,1968,1968,1968,0
20240927,153000,1294506401,1968,1968,1968,1968,6892
20240927,152900,1280942945,1973,1973,1973,1973,0
20240927,152800,1280942945,1973,1973,1973,1973,0
20240927,152700,1280942945,1973,1973,1973,1973,0
20240927,152600,1280942945,1973,1973,1973,1973,0
20240927,152500,1280942945,1973,1973,1973,1973,0
20240927,152400,1280942945,1973,1973,1973,1973,0
20240927,152300,1280942945,1973,1973,1973,1973,0
20240927,152200,1280942945,1973,1973,1973,1973,0
20240927,152100,1280942945,1973,1973,1973,1973,0
20240927,152000,1280942945,1973,1973,1973,1973,0
20240927,151900,1280942945,1973,1971,1973,1971,5213
20240927,151800,1270662809,1971,1972,1972,1971,309
20240927,151700,1270053462,1972,1972,1972,1972,10
20240927,151600,1270033742,1972,1971,1973,1971,400
20240927,151500,1269245285,1972,1977,1977,1972,2138
20240927,151400,1265027004,1975,1977,1978,1975,2346
20240927,151300,1260388931,1971,1975,1978,1970,1973
20240927,151200,1256489015,1970,1970,1975,1967,9457
20240927,151100,1237841309,1971,1969,1971,1969,4689
20240927,151000,1228602822,1969,1968,1969,1968,1105
20240927,150900,1226427182,1968,1969,1969,1967,29
20240927,150800,1226370084,1964,1963,1969,1963,1518
20240927,150700,1223388874,1964,1964,1964,1964,353
20240927,150600,1222695582,1970,1969,1970,1963,1820
20240927,150500,1219111889,1969,1964,1969,1964,13457
20240927,150400,1192653196,1960,1960,1964,1960,3291
20240927,150300,1186202632,1963,1958,1963,1957,10564
20240927,150200,1165485599,1961,1961,1961,1961,1
20240927,150100,1165483638,1961,1961,1961,1961,61
20240927,150000,1165364017,1957,1957,1957,1957,370
20240927,145900,1164639927,1962,1957,1962,1957,83
20240927,145800,1164477191,1957,1957,1957,1957,39
20240927,145700,1164400868,1952,1956,1957,1952,508
20240927,145600,1163408352,1957,1957,1957,1957,173
20240927,145500,1163069791,1958,1958,1958,1958,2190
20240927,145400,1158781771,1955,1955,1955,1955,374
20240927,145300,1158050601,1953,1953,1955,1953,2150
20240927,145200,1153847651,1955,1955,1955,1955,42
20240927,145100,1153765541,1958,1958,1958,1958,1000
20240927,145000,1151807541,1958,1958,1958,1958,18
20240927,144900,1151772297,1950,1950,1950,1950,250
20240927,144800,1151284797,1950,1950,1950,1950,0
20240927,144700,1151284797,1950,1950,1950,1950,100
20240927,144600,1151089797,1960,1960,1960,1960,254
20240927,144500,1150591957,1962,1956,1962,1949,445
20240927,144400,1149720750,1948,1950,1950,1948,1825
20240927,144300,1146163600,1950,1950,1950,1950,500
20240927,144200,1145188600,1956,1951,1956,1950,1492
20240927,144100,1142277672,1951,1951,1951,1951,619
20240927,144000,1141070003,1956,1956,1956,1956,3
20240927,143900,1141064135,1956,1956,1956,1956,42
20240927,143800,1140981983,1956,1955,1956,1955,9
20240927,143700,1140964387,1951,1954,1954,1951,29
20240927,143600,1140907805,1951,1951,1951,1951,4
20240927,143500,1140900001,1948,1948,1948,1948,126
20240927,143400,1140654553,1951,1951,1951,1951,730
20240927,143300,1139230323,1951,1951,1951,1951,0
20240927,143200,1139230323,1951,1951,1951,1951,1
20240927,143100,1139228372,1949,1949,1950,1949,200
20240927,143000,1138838472,1948,1948,1948,1948,15
20240927,142900,1138809252,1953,1946,1953,1942,1535
20240927,142800,1135825891,1946,1953,1955,1946,13654
20240927,142700,1109187830,1954,1958,1961,1954,7024
20240927,142600,1095449671,1959,1959,1959,1959,217
20240927,142500,1095024568,1961,1959,1961,1959,207
20240927,142400,1094619049,1959,1959,1959,1959,0
20240927,142300,1094619049,1959,1962,1962,1959,6230
20240927,142200,1082406057,1962,1962,1962,1962,40
20240927,142100,1082327577,1966,1963,1966,1963,602
20240927,142000,1081145563,1963,1963,1963,1963,662
20240927,141900,1079846057,1963,1964,1964,1963,343
20240927,141800,1079172743,1963,1965,1965,1963,2000
20240927,141700,1075244383,1966,1966,1966,1966,1000
20240927,141600,1073278383,1966,1965,1966,1965,138
20240927,141500,1073007113,1965,1966,1966,1965,272
20240927,141400,1072472627,1965,1965,1965,1965,0
20240927,141300,1072472627,1965,1965,1965,1965,500
20240927,141200,1071490127,1965,1964,1965,1964,340
20240927,141100,1070822077,1965,1965,1965,1965,610
20240927,141000,1069623427,1966,1966,1966,1966,2000
20240927,140900,1065691427,1965,1965,1965,1965,0
20240927,140800,1065691427,1965,1965,1965,1965,15
20240927,140700,1065661952,1967,1966,1967,1966,216
20240927,140600,1065237096,1968,1968,1968,1968,50
20240927,140500,1065138696,1968,1968,1968,1968,4
20240927,140400,1065130824,1966,1966,1966,1966,105
20240927,140300,1064924394,1966,1966,1966,1966,150
20240927,140200,1064629494,1965,1965,1965,1965,0
20240927,140100,1064629494,1965,1965,1965,1965,0
20240927,140000,1064629494,1965,1967,1967,1965,1816
20240927,135900,1061060064,1968,1968,1968,1968,0
20240927,135800,1061060064,1968,1969,1969,1968,400
20240927,135700,1060272664,1970,1970,1970,1970,200
20240927,135600,1059878664,1966,1966,1966,1966,0
20240927,135500,1059878664,1966,1965,1966,1965,382
20240927,135400,1059127669,1965,1967,1967,1965,300
20240927,135300,1058537903,1970,1970,1970,1970,54
20240927,135200,1058431523,1971,1969,1971,1969,2949
20240927,135100,1052621263,1967,1967,1969,1967,1099
20240927,135000,1050459528,1965,1965,1965,1965,10
20240927,134900,1050439878,1966,1967,1967,1966,22
20240927,134800,1050396624,1969,1969,1969,1969,0
20240927,134700,1050396624,1969,1969,1969,1969,50
20240927,134600,1050298174,1970,1967,1970,1967,1020
20240927,134500,1048289794,1966,1966,1966,1966,0
20240927,134400,1048289794,1966,1966,1966,1966,120
20240927,134300,1048053874,1966,1966,1966,1966,1
20240927,134200,1048051908,1962,1961,1962,1961,1225
20240927,134100,1045649673,1961,1963,1963,1960,2285
20240927,134000,1041168786,1961,1961,1961,1961,100
20240927,133900,1040972686,1961,1963,1963,1961,800
20240927,133800,1039403473,1963,1966,1966,1963,2100
20240927,133700,1035275173,1963,1963,1963,1963,1
20240927,133600,1035273210,1966,1966,1966,1966,449
20240927,133500,1034390476,1961,1961,1961,1961,260
20240927,133400,1033880616,1966,1966,1966,1966,70
20240927,133300,1033742996,1966,1966,1966,1966,1
20240927,133200,1033741030,1961,1961,1961,1961,3
20240927,133100,1033735147,1966,1966,1966,1966,1
20240927,133000,1033733181,1960,1960,1960,1960,267
20240927,132900,1033209861,1960,1960,1960,1960,1254
20240927,132800,1030752021,1960,1964,1964,1960,6830
20240927,132700,1017353255,1967,1967,1967,1967,0
20240927,132600,1017353255,1967,1967,1967,1967,10
20240927,132500,1017333585,1964,1964,1964,1964,0
20240927,132400,1017333585,1964,1964,1964,1964,0
20240927,132300,1017333585,1964,1964,1964,1964,820
20240927,132200,1015723105,1964,1964,1964,1964,0
20240927,132100,1015723105,1964,1964,1964,1964,0
20240927,132000,1015723105,1964,1969,1969,1964,3564
20240927,131900,1008718920,1969,1969,1969,1969,510
20240927,131800,1007714730,1969,1969,1969,1969,500
20240927,131700,1006730230,1969,1969,1969,1966,413
20240927,131600,1005917236,1969,1968,1969,1968,31
20240927,131500,1005856227,1968,1966,1968,1966,1003
20240927,131400,1003884325,1967,1967,1967,1967,177
20240927,131300,1003536166,1967,1967,1967,1967,2
20240927,131200,1003532232,1967,1967,1967,1967,0
20240927,131100,1003532232,1967,1967,1967,1967,47
20240927,131000,1003439783,1966,1966,1966,1966,51
20240927,130900,1003339517,1965,1965,1965,1965,0
20240927,130800,1003339517,1965,1966,1966,1965,41
20240927,130700,1003258951,1966,1966,1966,1966,1050
20240927,130600,1001194651,1966,1966,1966,1966,50
20240927,130500,1001096351,1965,1967,1967,1965,249
20240927,130400,1000606740,1967,1967,1967,1967,302
20240927,130300,1000012706,1967,1964,1967,1964,16
20240927,130200,999981267,1964,1964,1964,1964,200
20240927,130100,999588467,1964,1963,1964,1963,104
20240927,130000,999384215,1965,1964,1965,1963,498
20240927,125900,998406309,1964,1964,1964,1964,65
20240927,125800,998278649,1964,1966,1966,1964,762
20240927,125700,996781740,1967,1967,1967,1967,0
20240927,125600,996781740,1967,1964,1967,1964,271
20240927,125500,996249490,1965,1965,1967,1965,151
20240927,125400,995952773,1967,1968,1968,1965,3909
20240927,125300,988269056,1968,1969,1969,1968,130
20240927,125200,988013215,1968,1968,1968,1968,10
20240927,125100,987993535,1968,1968,1968,1968,5
20240927,125000,987983695,1968,1971,1971,1968,1744
20240927,124900,984548278,1972,1972,1972,1972,0
20240927,124800,984548278,1972,1972,1972,1972,0
20240927,124700,984548278,1972,1972,1972,1972,1957
20240927,124600,980689074,1973,1972,1973,1972,45
20240927,124500,980600333,1972,1972,1972,1972,7
20240927,124400,980586529,1972,1972,1972,1972,350
20240927,124300,979896329,1970,1971,1972,1970,502
20240927,124200,978907386,1969,1969,1969,1969,0
20240927,124100,978907386,1969,1969,1969,1969,0
20240927,124000,978907386,1969,1969,1969,1969,48
20240927,123900,978812874,1969,1968,1969,1968,15
20240927,123800,978783353,1969,1972,1972,1968,373
20240927,123700,978048792,1970,1970,1970,1970,82
20240927,123600,977887252,1970,1970,1970,1970,1
20240927,123500,977885282,1970,1970,1970,1969,2768
20240927,123400,972433072,1972,1972,1972,1972,0
20240927,123300,972433072,1972,1972,1972,1972,0
20240927,123200,972433072,1972,1972,1972,1972,2
20240927,123100,972429128,1970,1970,1970,1970,0
20240927,123000,972429128,1970,1968,1970,1968,293
20240927,122900,971852502,1973,1973,1973,1973,0
20240927,122800,971852502,1973,1973,1973,1973,0
20240927,122700,971852502,1973,1973,1973,1973,2
20240927,122600,971848556,1973,1970,1973,1970,5080
20240927,122500,961830902,1968,1969,1969,1968,65
20240927,122400,961702932,1970,1970,1970,1970,0
20240927,122300,961702932,1970,1970,1970,1970,50
20240927,122200,961604432,1970,1970,1970,1970,50
20240927,122100,961505932,1976,1966,1976,1966,554
20240927,122000,960416712,1966,1968,1977,1966,391
20240927,121900,959647951,1977,1972,1977,1968,2207
20240927,121800,955300563,1973,1973,1973,1973,13
20240927,121700,955274914,1973,1973,1973,1973,0
20240927,121600,955274914,1973,1973,1973,1973,1
20240927,121500,955272941,1978,1978,1978,1978,0
20240927,121400,955272941,1978,1973,1978,1972,840
20240927,121300,953616282,1973,1975,1975,1973,1917
20240927,121200,949834011,1975,1975,1975,1975,560
20240927,121100,948728011,1973,1979,1982,1973,3387
20240927,121000,942034830,1980,1973,1980,1973,3655
20240927,120900,934803212,1972,1968,1972,1968,1130
20240927,120800,932577073,1966,1971,1971,1966,1329
20240927,120700,929961653,1971,1971,1971,1971,0
20240927,120600,929961653,1971,1971,1971,1971,0
20240927,120500,929961653,1971,1971,1971,1971,0
20240927,120400,929961653,1971,1971,1971,1971,0
20240927,120300,929961653,1971,1971,1971,1971,0
20240927,120200,929961653,1971,1971,1971,1971,0
20240927,120100,929961653,1971,1971,1971,1971,8
20240927,120000,929945885,1973,1973,1973,1973,2
20240927,115900,929941939,1973,1972,1973,1972,100
20240927,115800,929744699,1971,1971,1971,1971,0
20240927,115700,929744699,1971,1971,1971,1971,10
20240927,115600,929724989,1968,1968,1968,1968,0
20240927,115500,929724989,1968,1968,1968,1968,0
20240927,115400,929724989,1968,1968,1968,1968,5
20240927,115300,929715149,1968,1968,1968,1968,0
20240927,115200,929715149,1968,1968,1968,1968,1
20240927,115100,929713181,1968,1968,1968,1968,0
20240927,115000,929713181,1968,1968,1968,1968,0
20240927,114900,929713181,1968,1968,1968,1968,210
20240927,114800,929299901,1968,1968,1968,1968,301
20240927,114700,928707533,1968,1967,1968,1967,2581
20240927,114600,923628135,1967,1967,1967,1967,10
20240927,114500,923608465,1966,1967,1967,1966,750
20240927,114400,922133445,1968,1968,1968,1968,270
20240927,114300,921602085,1967,1967,1967,1967,13
20240927,114200,921576514,1967,1970,1970,1967,3514
20240927,114100,914661358,1970,1970,1970,1970,0
20240927,114000,914661358,1970,1970,1970,1970,0
20240927,113900,914661358,1970,1970,1970,1970,0
20240927,113800,914661358,1970,1970,1970,1970,427
20240927,113700,913820168,1970,1970,1970,1970,75
20240927,113600,913672418,1970,1970,1970,1970,475
20240927,113500,912736668,1970,1970,1970,1969,1278
20240927,113400,910219761,1971,1971,1971,1971,457
20240927,113300,909319014,1971,1971,1971,1971,2
20240927,113200,909315072,1970,1970,1970,1970,0
20240927,113100,909315072,1970,1970,1972,1970,502
20240927,113000,908325912,1972,1972,1972,1972,0
20240927,112900,908325912,1972,1972,1972,1970,850
20240927,112800,906650501,1972,1974,1974,1972,643
20240927,112700,905382057,1973,1977,1977,1973,129
20240927,112600,905127425,1977,1975,1977,1974,1184
20240927,112500,902789419,1977,1977,1977,1976,66
20240927,112400,902659000,1975,1975,1975,1975,0
20240927,112300,902659000,1975,1976,1976,1975,2190
20240927,112200,898333550,1977,1977,1977,1977,59
20240927,112100,898216907,1981,1981,1981,1981,9
20240927,112000,898199078,1982,1978,1982,1978,17
20240927,111900,898165432,1982,1980,1983,1977,773
20240927,111800,896636046,1983,1982,1983,1980,1005
20240927,111700,894645261,1983,1983,1983,1982,1336
20240927,111600,891995975,1983,1975,1983,1975,3168
20240927,111500,885726834,1975,1975,1975,1975,10
20240927,111400,885707084,1975,1971,1975,1971,5109
20240927,111300,875621977,1974,1971,1974,1967,1328
20240927,111200,873008256,1974,1972,1974,1972,3
20240927,111100,873002336,1974,1975,1975,1974,280
20240927,111000,872449349,1975,1969,1975,1969,2534
20240927,110900,867447983,1968,1965,1968,1965,433
20240927,110800,866596785,1963,1962,1963,1962,618
20240927,110700,865384215,1958,1958,1958,1958,435
20240927,110600,864532485,1958,1958,1958,1958,1
20240927,110500,864530527,1962,1958,1963,1958,22
20240927,110400,864487359,1958,1963,1963,1958,31
20240927,110300,864426511,1963,1964,1965,1963,70
20240927,110200,864289030,1964,1962,1964,1962,2545
20240927,110100,859293231,1962,1962,1962,1962,15
20240927,110000,859263801,1962,1962,1962,1962,0
20240927,105900,859263801,1962,1962,1962,1962,2
20240927,105800,859259877,1955,1958,1958,1955,932
20240927,105700,857436777,1963,1960,1963,1957,21
20240927,105600,857395671,1963,1964,1964,1963,10
20240927,105500,857376039,1955,1961,1961,1955,9466
20240927,105400,838840807,1964,1964,1964,1964,0
20240927,105300,838840807,1964,1964,1964,1964,20
20240927,105200,838801527,1964,1964,1964,1964,11
20240927,105100,838779923,1960,1960,1960,1960,661
20240927,105000,837484363,1965,1965,1965,1965,19
20240927,104900,837447028,1966,1966,1966,1966,10
20240927,104800,837427368,1966,1968,1968,1966,1463
20240927,104700,834549108,1966,1968,1968,1966,549
20240927,104600,833469676,1968,1966,1968,1966,121
20240927,104500,833231733,1966,1966,1966,1966,1
20240927,104400,833229767,1960,1961,1961,1960,4500
20240927,104300,824409765,1960,1963,1967,1960,8751
20240927,104200,807242734,1963,1960,1963,1960,259
20240927,104100,806734320,1960,1960,1963,1960,110
20240927,104000,806518711,1963,1963,1963,1960,3329
20240927,103900,799991420,1963,1963,1963,1963,3
20240927,103800,799985531,1963,1963,1963,1963,562
20240927,103700,798882325,1963,1960,1963,1960,5001
20240927,103600,789080362,1960,1963,1963,1960,2557
20240927,103500,784068249,1960,1961,1961,1960,3871
20240927,103400,776481079,1961,1975,1975,1961,6663
20240927,103300,763397678,1975,1975,1975,1975,0
20240927,103200,763397678,1975,1975,1975,1975,4500
20240927,103100,754510178,1975,1969,1975,1969,502
20240927,103000,753521728,1969,1975,1975,1969,1731
20240927,102900,750105478,1975,1968,1975,1968,3574
20240927,102800,743071348,1968,1969,1969,1968,2673
20240927,102700,737808374,1969,1974,1975,1968,9888
20240927,102600,718304576,1970,1974,1974,1970,5499
20240927,102500,707458564,1974,1974,1974,1974,1000
20240927,102400,705484564,1974,1979,1979,1974,12372
20240927,102300,681047761,1982,1981,1982,1981,2000
20240927,102200,677083871,1981,1982,1982,1981,801
20240927,102100,675497089,1982,1982,1982,1979,2937
20240927,102000,669677901,1983,1985,1985,1983,2029
20240927,101900,665651894,1986,1985,1986,1984,1075
20240927,101800,663517073,1986,1986,1986,1986,10
20240927,101700,663497213,1986,1983,1986,1983,3
20240927,101600,663491261,1984,1986,1986,1984,1110
20240927,101500,661287821,1986,1986,1986,1986,23
20240927,101400,661242143,1982,1982,1984,1982,2798
20240927,101300,655690983,1982,1985,1985,1982,1578
20240927,101200,652559578,1985,1985,1986,1985,1488
20240927,101100,649604572,1984,1980,1984,1980,5234
20240927,101000,639238894,1979,1979,1979,1979,0
20240927,100900,639238894,1979,1979,1979,1979,55
20240927,100800,639130049,1979,1984,1984,1979,5650
20240927,100700,627939533,1984,1986,1987,1984,4374
20240927,100600,619255078,1986,1980,1986,1978,4723
20240927,100500,609900415,1978,1978,1978,1978,1
20240927,100400,609898437,1980,1981,1981,1980,429
20240927,100300,609048930,1982,1985,1985,1982,1350
20240927,100200,606369780,1985,1985,1985,1985,379
20240927,100100,605617465,1985,1980,1986,1980,3000
20240927,100000,599676179,1980,1979,1980,1976,6773
20240927,095900,586269419,1979,1986,1986,1979,306
20240927,095800,585663103,1989,1990,1990,1986,2278
20240927,095700,581135566,1988,1985,1991,1985,8912
20240927,095600,563420364,1985,1972,1985,1972,20530
20240927,095500,522713686,1977,1977,1977,1972,1981
20240927,095400,518797254,1972,1976,1978,1972,7008
20240927,095300,504954253,1976,1975,1976,1975,30
20240927,095200,504894983,1975,1975,1975,1975,70
20240927,095100,504756733,1975,1975,1975,1975,0
20240927,095000,504756733,1975,1975,1975,1975,505
20240927,094900,503759358,1980,1980,1980,1975,1539
20240927,094800,500715648,1979,1978,1980,1978,1073
20240927,094700,498592142,1979,1978,1979,1978,6094
20240927,094600,486532190,1979,1980,1980,1979,3269
20240927,094500,480061803,1979,1982,1982,1979,4705
20240927,094400,470740573,1982,1980,1982,1980,1482
20240927,094300,467803939,1982,1981,1982,1980,5506
20240927,094200,456895097,1981,1980,1981,1975,1850
20240927,094100,453234739,1981,1980,1981,1980,672
20240927,094000,451904174,1980,1976,1980,1976,1874
20240927,093900,448196253,1976,1973,1976,1972,21
20240927,093800,448154834,1973,1971,1976,1971,357
20240927,093700,447450316,1976,1971,1976,1971,108
20240927,093600,447236939,1976,1971,1976,1971,4
20240927,093500,447229045,1976,1976,1976,1970,1740
20240927,093400,443797889,1976,1967,1976,1967,1683
20240927,093300,440486405,1967,1974,1976,1967,12704
20240927,093200,415466513,1976,1975,1976,1974,1126
20240927,093100,413242723,1975,1974,1976,1974,5014
20240927,093000,403340022,1974,1974,1975,1971,5962
20240927,092900,391573852,1974,1972,1974,1970,7581
20240927,092800,376629070,1971,1973,1973,1968,2506
20240927,092700,371694535,1973,1972,1973,1970,2140
20240927,092600,367475134,1973,1967,1973,1967,1586
20240927,092500,364349220,1967,1965,1967,1964,437
20240927,092400,363490459,1964,1965,1967,1964,1858
20240927,092300,359838612,1958,1958,1958,1958,0
20240927,092200,359838612,1958,1958,1958,1957,2168
20240927,092100,355595342,1959,1963,1966,1959,3123
20240927,092000,349462256,1957,1957,1957,1957,0
20240927,091900,349462256,1957,1954,1966,1954,3657
20240927,091800,342305756,1954,1956,1956,1953,411
20240927,091700,341502633,1956,1955,1956,1955,207
20240927,091600,341097798,1949,1958,1959,1948,21264
20240927,091500,299583896,1959,1966,1966,1959,1817
20240927,091400,296018159,1966,1956,1966,1956,1894
20240927,091300,292306531,1954,1954,1954,1954,0
20240927,091200,292306531,1954,1957,1957,1954,12147
20240927,091100,268558436,1968,1969,1981,1955,19623
20240927,091000,230028846,1968,1987,1987,1968,7957
20240927,090900,214329043,1987,1974,1989,1974,9826
20240927,090800,194870842,1975,1980,1980,1972,6439
20240927,090700,182145843,1980,1995,1998,1978,17923
20240927,090600,146579825,1995,1980,1999,1980,25401
20240927,090500,95928376,1981,1971,1982,1971,18822
20240927,090400,58705607,1972,1974,1974,1962,1834
20240927,090300,55089605,1961,1966,1975,1960,4627
20240927,090200,45965320,1966,1948,1966,1948,10602
20240927,090100,25177195,1946,1958,1964,1944,1551
20240927,090000,22150593,1941,1950,1974,1938,11340