stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,211500,262532440,1977,1977,1977,1977,1004
20240827,211400,262532440,1977,1977,1977,1977,0
20240827,211300,262532440,1977,1977,1977,1977,0
20240827,211200,262532440,1977,1977,1977,1977,0
20240827,211100,262532440,1977,1977,1977,1977,0
20240827,211000,262532440,1977,1977,1977,1977,0
20240827,210900,262532440,1977,1977,1977,1977,0
20240827,210800,262532440,1977,1977,1977,1977,0
20240827,210700,262532440,1977,1977,1977,1977,0
20240827,210600,262532440,1977,1977,1977,1977,0
20240827,210500,262532440,1977,1977,1977,1977,0
20240827,210400,262532440,1977,1977,1977,1977,0
20240827,210300,262532440,1977,1977,1977,1977,0
20240827,210200,262532440,1977,1977,1977,1977,0
20240827,210100,262532440,1977,1977,1977,1977,0
20240827,210000,262532440,1977,1977,1977,1977,0
20240827,205900,262532440,1977,1977,1977,1977,0
20240827,205800,262532440,1977,1977,1977,1977,0
20240827,205700,262532440,1977,1977,1977,1977,0
20240827,205600,262532440,1977,1977,1977,1977,0
20240827,205500,262532440,1977,1977,1977,1977,0
20240827,205400,262532440,1977,1977,1977,1977,0
20240827,205300,262532440,1977,1977,1977,1977,0
20240827,205200,262532440,1977,1977,1977,1977,0
20240827,205100,262532440,1977,1977,1977,1977,0
20240827,205000,262532440,1977,1977,1977,1977,0
20240827,204900,262532440,1977,1977,1977,1977,0
20240827,204800,262532440,1977,1977,1977,1977,0
20240827,204700,262532440,1977,1977,1977,1977,0
20240827,204600,262532440,1977,1977,1977,1977,0
20240827,204500,262532440,1977,1977,1977,1977,1004
20240827,204400,262532440,1977,1977,1977,1977,0
20240827,204300,262532440,1977,1977,1977,1977,0
20240827,204200,262532440,1977,1977,1977,1977,0
20240827,204100,262532440,1977,1977,1977,1977,0
20240827,204000,262532440,1977,1977,1977,1977,0
20240827,203900,262532440,1977,1977,1977,1977,0
20240827,203800,262532440,1977,1977,1977,1977,0
20240827,203700,262532440,1977,1977,1977,1977,0
20240827,203600,262532440,1977,1977,1977,1977,0
20240827,203500,262532440,1977,1977,1977,1977,0
20240827,203400,262532440,1977,1977,1977,1977,0
20240827,203300,262532440,1977,1977,1977,1977,0
20240827,203200,262532440,1977,1977,1977,1977,0
20240827,203100,262532440,1977,1977,1977,1977,0
20240827,203000,262532440,1977,1977,1977,1977,0
20240827,202900,262532440,1977,1977,1977,1977,0
20240827,202800,262532440,1977,1977,1977,1977,0
20240827,202700,262532440,1977,1977,1977,1977,0
20240827,202600,262532440,1977,1977,1977,1977,0
20240827,202500,262532440,1977,1977,1977,1977,0
20240827,202400,262532440,1977,1977,1977,1977,0
20240827,202300,262532440,1977,1977,1977,1977,0
20240827,202200,262532440,1977,1977,1977,1977,0
20240827,202100,262532440,1977,1977,1977,1977,0
20240827,202000,262532440,1977,1977,1977,1977,0
20240827,201900,262532440,1977,1977,1977,1977,0
20240827,201800,262532440,1977,1977,1977,1977,0
20240827,201700,262532440,1977,1977,1977,1977,0
20240827,201600,262532440,1977,1977,1977,1977,0
20240827,201500,262532440,1977,1977,1977,1977,1004
20240827,201400,262532440,1977,1977,1977,1977,0
20240827,201300,262532440,1977,1977,1977,1977,0
20240827,201200,262532440,1977,1977,1977,1977,0
20240827,201100,262532440,1977,1977,1977,1977,0
20240827,201000,262532440,1977,1977,1977,1977,0
20240827,200900,262532440,1977,1977,1977,1977,0
20240827,200800,262532440,1977,1977,1977,1977,0
20240827,200700,262532440,1977,1977,1977,1977,0
20240827,200600,262532440,1977,1977,1977,1977,0
20240827,200500,262532440,1977,1977,1977,1977,0
20240827,200400,262532440,1977,1977,1977,1977,0
20240827,200300,262532440,1977,1977,1977,1977,0
20240827,200200,262532440,1977,1977,1977,1977,0
20240827,200100,262532440,1977,1977,1977,1977,0
20240827,200000,262532440,1977,1977,1977,1977,0
20240827,195900,262532440,1977,1977,1977,1977,0
20240827,195800,262532440,1977,1977,1977,1977,0
20240827,195700,262532440,1977,1977,1977,1977,0
20240827,195600,262532440,1977,1977,1977,1977,0
20240827,195500,262532440,1977,1977,1977,1977,0
20240827,195400,262532440,1977,1977,1977,1977,0
20240827,195300,262532440,1977,1977,1977,1977,0
20240827,195200,262532440,1977,1977,1977,1977,0
20240827,195100,262532440,1977,1977,1977,1977,0
20240827,195000,262532440,1977,1977,1977,1977,0
20240827,194900,262532440,1977,1977,1977,1977,0
20240827,194800,262532440,1977,1977,1977,1977,0
20240827,194700,262532440,1977,1977,1977,1977,0
20240827,194600,262532440,1977,1977,1977,1977,0
20240827,194500,262532440,1977,1977,1977,1977,1004
20240827,194400,262532440,1977,1977,1977,1977,0
20240827,194300,262532440,1977,1977,1977,1977,0
20240827,194200,262532440,1977,1977,1977,1977,0
20240827,194100,262532440,1977,1977,1977,1977,0
20240827,194000,262532440,1977,1977,1977,1977,0
20240827,193900,262532440,1977,1977,1977,1977,0
20240827,193800,262532440,1977,1977,1977,1977,0
20240827,193700,262532440,1977,1977,1977,1977,0
20240827,193600,262532440,1977,1977,1977,1977,0
20240827,193500,262532440,1977,1977,1977,1977,0
20240827,193400,262532440,1977,1977,1977,1977,0
20240827,193300,262532440,1977,1977,1977,1977,0
20240827,193200,262532440,1977,1977,1977,1977,0
20240827,193100,262532440,1977,1977,1977,1977,0
20240827,193000,262532440,1977,1977,1977,1977,0
20240827,192900,262532440,1977,1977,1977,1977,0
20240827,192800,262532440,1977,1977,1977,1977,0
20240827,192700,262532440,1977,1977,1977,1977,0
20240827,192600,262532440,1977,1977,1977,1977,0
20240827,192500,262532440,1977,1977,1977,1977,0
20240827,192400,262532440,1977,1977,1977,1977,0
20240827,192300,262532440,1977,1977,1977,1977,0
20240827,192200,262532440,1977,1977,1977,1977,0
20240827,192100,262532440,1977,1977,1977,1977,0
20240827,192000,262532440,1977,1977,1977,1977,0
20240827,191900,262532440,1977,1977,1977,1977,0
20240827,191800,262532440,1977,1977,1977,1977,0
20240827,191700,262532440,1977,1977,1977,1977,0
20240827,191600,262532440,1977,1977,1977,1977,0
20240827,191500,262532440,1977,1977,1977,1977,1004
20240827,191400,262532440,1977,1977,1977,1977,0
20240827,191300,262532440,1977,1977,1977,1977,0
20240827,191200,262532440,1977,1977,1977,1977,0
20240827,191100,262532440,1977,1977,1977,1977,0
20240827,191000,262532440,1977,1977,1977,1977,0
20240827,190900,262532440,1977,1977,1977,1977,0
20240827,190800,262532440,1977,1977,1977,1977,0
20240827,190700,262532440,1977,1977,1977,1977,0
20240827,190600,262532440,1977,1977,1977,1977,0
20240827,190500,262532440,1977,1977,1977,1977,0
20240827,190400,262532440,1977,1977,1977,1977,0
20240827,190300,262532440,1977,1977,1977,1977,0
20240827,190200,262532440,1977,1977,1977,1977,0
20240827,190100,262532440,1977,1977,1977,1977,0
20240827,190000,262532440,1977,1977,1977,1977,0
20240827,185900,262532440,1977,1977,1977,1977,0
20240827,185800,262532440,1977,1977,1977,1977,0
20240827,185700,262532440,1977,1977,1977,1977,0
20240827,185600,262532440,1977,1977,1977,1977,0
20240827,185500,262532440,1977,1977,1977,1977,0
20240827,185400,262532440,1977,1977,1977,1977,0
20240827,185300,262532440,1977,1977,1977,1977,0
20240827,185200,262532440,1977,1977,1977,1977,0
20240827,185100,262532440,1977,1977,1977,1977,0
20240827,185000,262532440,1977,1977,1977,1977,0
20240827,184900,262532440,1977,1977,1977,1977,0
20240827,184800,262532440,1977,1977,1977,1977,0
20240827,184700,262532440,1977,1977,1977,1977,0
20240827,184600,262532440,1977,1977,1977,1977,0
20240827,184500,262532440,1977,1977,1977,1977,1004
20240827,184400,262532440,1977,1977,1977,1977,0
20240827,184300,262532440,1977,1977,1977,1977,0
20240827,184200,262532440,1977,1977,1977,1977,0
20240827,184100,262532440,1977,1977,1977,1977,0
20240827,184000,262532440,1977,1977,1977,1977,0
20240827,183900,262532440,1977,1977,1977,1977,0
20240827,183800,262532440,1977,1977,1977,1977,0
20240827,183700,262532440,1977,1977,1977,1977,0
20240827,183600,262532440,1977,1977,1977,1977,0
20240827,183500,262532440,1977,1977,1977,1977,0
20240827,183400,262532440,1977,1977,1977,1977,0
20240827,183300,262532440,1977,1977,1977,1977,0
20240827,183200,262532440,1977,1977,1977,1977,0
20240827,183100,262532440,1977,1977,1977,1977,0
20240827,183000,262532440,1977,1977,1977,1977,0
20240827,182900,262532440,1977,1977,1977,1977,0
20240827,182800,262532440,1977,1977,1977,1977,0
20240827,182700,262532440,1977,1977,1977,1977,0
20240827,182600,262532440,1977,1977,1977,1977,0
20240827,182500,262532440,1977,1977,1977,1977,0
20240827,182400,262532440,1977,1977,1977,1977,0
20240827,182300,262532440,1977,1977,1977,1977,0
20240827,182200,262532440,1977,1977,1977,1977,0
20240827,182100,262532440,1977,1977,1977,1977,0
20240827,182000,262532440,1977,1977,1977,1977,0
20240827,181900,262532440,1977,1977,1977,1977,0
20240827,181800,262532440,1977,1977,1977,1977,0
20240827,181700,262532440,1977,1977,1977,1977,0
20240827,181600,262532440,1977,1977,1977,1977,0
20240827,181500,262532440,1977,1977,1977,1977,1004
20240827,181400,262532440,1977,1977,1977,1977,0
20240827,181300,262532440,1977,1977,1977,1977,0
20240827,181200,262532440,1977,1977,1977,1977,0
20240827,181100,262532440,1977,1977,1977,1977,0
20240827,181000,262532440,1977,1977,1977,1977,0
20240827,180900,262532440,1977,1977,1977,1977,0
20240827,180800,262532440,1977,1977,1977,1977,0
20240827,180700,262532440,1977,1977,1977,1977,0
20240827,180600,262532440,1977,1977,1977,1977,0
20240827,180500,262532440,1977,1977,1977,1977,0
20240827,180400,262532440,1977,1977,1977,1977,0
20240827,180300,262532440,1977,1977,1977,1977,0
20240827,180200,262532440,1977,1977,1977,1977,0
20240827,180100,262532440,1977,1977,1977,1977,0
20240827,180000,262532440,1977,1977,1977,1977,0
20240827,175900,262532440,1977,1977,1977,1977,0
20240827,175800,262532440,1977,1977,1977,1977,0
20240827,175700,262532440,1977,1977,1977,1977,0
20240827,175600,262532440,1977,1977,1977,1977,0
20240827,175500,262532440,1977,1977,1977,1977,0
20240827,175400,262532440,1977,1977,1977,1977,0
20240827,175300,262532440,1977,1977,1977,1977,0
20240827,175200,262532440,1977,1977,1977,1977,0
20240827,175100,262532440,1977,1977,1977,1977,0
20240827,175000,262532440,1977,1977,1977,1977,0
20240827,174900,262532440,1977,1977,1977,1977,0
20240827,174800,262532440,1977,1977,1977,1977,0
20240827,174700,262532440,1977,1977,1977,1977,0
20240827,174600,262532440,1977,1977,1977,1977,0
20240827,174500,262532440,1977,1977,1977,1977,1004
20240827,174400,262532440,1977,1977,1977,1977,0
20240827,174300,262532440,1977,1977,1977,1977,0
20240827,174200,262532440,1977,1977,1977,1977,0
20240827,174100,262532440,1977,1977,1977,1977,0
20240827,174000,262532440,1977,1977,1977,1977,0
20240827,173900,262532440,1977,1977,1977,1977,0
20240827,173800,262532440,1977,1977,1977,1977,0
20240827,173700,262532440,1977,1977,1977,1977,0
20240827,173600,262532440,1977,1977,1977,1977,0
20240827,173500,262532440,1977,1977,1977,1977,0
20240827,173400,262532440,1977,1977,1977,1977,0
20240827,173300,262532440,1977,1977,1977,1977,0
20240827,173200,262532440,1977,1977,1977,1977,0
20240827,173100,262532440,1977,1977,1977,1977,0
20240827,173000,262532440,1977,1977,1977,1977,0
20240827,172900,262532440,1977,1977,1977,1977,0
20240827,172800,262532440,1977,1977,1977,1977,0
20240827,172700,262532440,1977,1977,1977,1977,0
20240827,172600,262532440,1977,1977,1977,1977,0
20240827,172500,262532440,1977,1977,1977,1977,0
20240827,172400,262532440,1977,1977,1977,1977,0
20240827,172300,262532440,1977,1977,1977,1977,0
20240827,172200,262532440,1977,1977,1977,1977,0
20240827,172100,262532440,1977,1977,1977,1977,0
20240827,172000,262532440,1977,1977,1977,1977,0
20240827,171900,262532440,1977,1977,1977,1977,0
20240827,171800,262532440,1977,1977,1977,1977,0
20240827,171700,262532440,1977,1977,1977,1977,0
20240827,171600,262532440,1977,1977,1977,1977,0
20240827,171500,262532440,1977,1977,1977,1977,1004
20240827,171400,262532440,1977,1977,1977,1977,0
20240827,171300,262532440,1977,1977,1977,1977,0
20240827,171200,262532440,1977,1977,1977,1977,0
20240827,171100,262532440,1977,1977,1977,1977,0
20240827,171000,262532440,1977,1977,1977,1977,0
20240827,170900,262532440,1977,1977,1977,1977,0
20240827,170800,262532440,1977,1977,1977,1977,0
20240827,170700,262532440,1977,1977,1977,1977,0
20240827,170600,262532440,1977,1977,1977,1977,0
20240827,170500,262532440,1977,1977,1977,1977,0
20240827,170400,262532440,1977,1977,1977,1977,0
20240827,170300,262532440,1977,1977,1977,1977,0
20240827,170200,262532440,1977,1977,1977,1977,0
20240827,170100,262532440,1977,1977,1977,1977,0
20240827,170000,262532440,1977,1977,1977,1977,0
20240827,165900,262532440,1977,1977,1977,1977,0
20240827,165800,262532440,1977,1977,1977,1977,0
20240827,165700,262532440,1977,1977,1977,1977,0
20240827,165600,262532440,1977,1977,1977,1977,0
20240827,165500,262532440,1977,1977,1977,1977,0
20240827,165400,262532440,1977,1977,1977,1977,0
20240827,165300,262532440,1977,1977,1977,1977,0
20240827,165200,262532440,1977,1977,1977,1977,0
20240827,165100,262532440,1977,1977,1977,1977,0
20240827,165000,262532440,1977,1977,1977,1977,0
20240827,164900,262532440,1977,1977,1977,1977,0
20240827,164800,262532440,1977,1977,1977,1977,0
20240827,164700,262532440,1977,1977,1977,1977,0
20240827,164600,262532440,1977,1977,1977,1977,0
20240827,164500,262532440,1977,1977,1977,1977,1004
20240827,164400,262532440,1977,1977,1977,1977,0
20240827,164300,262532440,1977,1977,1977,1977,0
20240827,164200,262532440,1977,1977,1977,1977,0
20240827,164100,262532440,1977,1977,1977,1977,0
20240827,164000,262532440,1977,1977,1977,1977,0
20240827,163900,262532440,1977,1977,1977,1977,0
20240827,163800,262532440,1977,1977,1977,1977,0
20240827,163700,262532440,1977,1977,1977,1977,0
20240827,163600,262532440,1977,1977,1977,1977,0
20240827,163500,262532440,1977,1977,1977,1977,0
20240827,163400,262532440,1977,1977,1977,1977,0
20240827,163300,262532440,1977,1977,1977,1977,0
20240827,163200,262532440,1977,1977,1977,1977,0
20240827,163100,262532440,1977,1977,1977,1977,0
20240827,163000,262532440,1977,1977,1977,1977,0
20240827,162900,262532440,1977,1977,1977,1977,0
20240827,162800,262532440,1977,1977,1977,1977,0
20240827,162700,262532440,1977,1977,1977,1977,0
20240827,162600,262532440,1977,1977,1977,1977,0
20240827,162500,262532440,1977,1977,1977,1977,0
20240827,162400,262532440,1977,1977,1977,1977,0
20240827,162300,262532440,1977,1977,1977,1977,0
20240827,162200,262532440,1977,1977,1977,1977,0
20240827,162100,262532440,1977,1977,1977,1977,0
20240827,162000,262532440,1977,1977,1977,1977,0
20240827,161900,262532440,1977,1977,1977,1977,0
20240827,161800,262532440,1977,1977,1977,1977,0
20240827,161700,262532440,1977,1977,1977,1977,0
20240827,161600,262532440,1977,1977,1977,1977,0
20240827,161500,262532440,1977,1977,1977,1977,1004
20240827,161400,262532440,1977,1977,1977,1977,0
20240827,161300,262532440,1977,1977,1977,1977,0
20240827,161200,262532440,1977,1977,1977,1977,0
20240827,161100,262532440,1977,1977,1977,1977,0
20240827,161000,262532440,1977,1977,1977,1977,0
20240827,160900,262532440,1977,1977,1977,1977,0
20240827,160800,262532440,1977,1977,1977,1977,0
20240827,160700,262532440,1977,1977,1977,1977,0
20240827,160600,262532440,1977,1977,1977,1977,0
20240827,160500,262532440,1977,1977,1977,1977,0
20240827,160400,262532440,1977,1977,1977,1977,0
20240827,160300,262532440,1977,1977,1977,1977,0
20240827,160200,262532440,1977,1977,1977,1977,0
20240827,160100,262532440,1977,1977,1977,1977,0
20240827,160000,262532440,1977,1977,1977,1977,0
20240827,155900,262532440,1977,1977,1977,1977,0
20240827,155800,262532440,1977,1977,1977,1977,0
20240827,155700,262532440,1977,1977,1977,1977,0
20240827,155600,262532440,1977,1977,1977,1977,0
20240827,155500,262532440,1977,1977,1977,1977,0
20240827,155400,262532440,1977,1977,1977,1977,0
20240827,155300,262532440,1977,1977,1977,1977,0
20240827,155200,262532440,1977,1977,1977,1977,0
20240827,155100,262532440,1977,1977,1977,1977,0
20240827,155000,262532440,1977,1977,1977,1977,0
20240827,154900,262532440,1977,1977,1977,1977,0
20240827,154800,262532440,1977,1977,1977,1977,0
20240827,154700,262532440,1977,1977,1977,1977,0
20240827,154600,262532440,1977,1977,1977,1977,0
20240827,154500,262532440,1977,1977,1977,1977,1004
20240827,154400,262532440,1977,1977,1977,1977,0
20240827,154300,262532440,1977,1977,1977,1977,0
20240827,154200,262532440,1977,1977,1977,1977,0
20240827,154100,262532440,1977,1977,1977,1977,0
20240827,154000,262532440,1977,1977,1977,1977,0
20240827,153900,262532440,1977,1977,1977,1977,0
20240827,153800,262532440,1977,1977,1977,1977,0
20240827,153700,262532440,1977,1977,1977,1977,0
20240827,153600,262532440,1977,1977,1977,1977,0
20240827,153500,262532440,1977,1977,1977,1977,0
20240827,153400,262532440,1977,1977,1977,1977,0
20240827,153300,262532440,1977,1977,1977,1977,0
20240827,153200,262532440,1977,1977,1977,1977,0
20240827,153100,262532440,1977,1977,1977,1977,0
20240827,153000,262532440,1977,1977,1977,1977,1004
20240827,152900,260547532,1981,1981,1981,1981,0
20240827,152800,260547532,1981,1981,1981,1981,0
20240827,152700,260547532,1981,1981,1981,1981,0
20240827,152600,260547532,1981,1981,1981,1981,0
20240827,152500,260547532,1981,1981,1981,1981,0
20240827,152400,260547532,1981,1981,1981,1981,0
20240827,152300,260547532,1981,1981,1981,1981,0
20240827,152200,260547532,1981,1981,1981,1981,0
20240827,152100,260547532,1981,1981,1981,1981,0
20240827,152000,260547532,1981,1981,1981,1981,0
20240827,151900,260547532,1981,1982,1982,1981,2
20240827,151800,260543569,1977,1978,1978,1977,1403
20240827,151700,257768738,1978,1978,1978,1978,274
20240827,151600,257226766,1978,1978,1978,1978,0
20240827,151500,257226766,1978,1982,1982,1978,15
20240827,151400,257197083,1982,1982,1982,1982,1
20240827,151300,257195101,1983,1983,1983,1983,202
20240827,151200,256794535,1979,1979,1979,1979,999
20240827,151100,254817514,1978,1978,1978,1978,0
20240827,151000,254817514,1978,1978,1978,1978,0
20240827,150900,254817514,1978,1978,1978,1978,335
20240827,150800,254154884,1978,1978,1978,1978,1208
20240827,150700,251765460,1978,1978,1978,1978,0
20240827,150600,251765460,1978,1978,1978,1978,1
20240827,150500,251763482,1979,1979,1979,1979,0
20240827,150400,251763482,1979,1979,1979,1979,464
20240827,150300,250845226,1979,1979,1979,1979,0
20240827,150200,250845226,1979,1979,1979,1979,0
20240827,150100,250845226,1979,1979,1979,1979,10
20240827,150000,250825436,1979,1979,1979,1979,531
20240827,145900,249774587,1978,1978,1978,1978,0
20240827,145800,249774587,1978,1978,1978,1978,0
20240827,145700,249774587,1978,1979,1979,1978,3001
20240827,145600,243835609,1980,1980,1980,1980,62
20240827,145500,243712849,1980,1979,1980,1979,622
20240827,145400,242481910,1979,1979,1979,1979,0
20240827,145300,242481910,1979,1979,1979,1979,2279
20240827,145200,237971769,1980,1979,1980,1979,103
20240827,145100,237767930,1979,1979,1979,1979,6
20240827,145000,237756056,1970,1970,1970,1970,100
20240827,144900,237559056,1970,1970,1970,1970,0
20240827,144800,237559056,1970,1970,1970,1970,2
20240827,144700,237555116,1968,1968,1968,1968,0
20240827,144600,237555116,1968,1968,1968,1968,2
20240827,144500,237551180,1983,1968,1983,1968,2
20240827,144400,237547229,1980,1980,1980,1980,1
20240827,144300,237545249,1984,1984,1984,1984,0
20240827,144200,237545249,1984,1971,1984,1971,5001
20240827,144100,227679743,1971,1971,1971,1971,0
20240827,144000,227679743,1971,1962,1971,1962,748
20240827,143900,226212149,1971,1971,1971,1971,0
20240827,143800,226212149,1971,1971,1971,1971,2
20240827,143700,226208207,1962,1962,1962,1962,0
20240827,143600,226208207,1962,1962,1962,1962,1
20240827,143500,226206245,1971,1971,1971,1971,0
20240827,143400,226206245,1971,1971,1971,1971,2
20240827,143300,226202303,1971,1971,1971,1971,0
20240827,143200,226202303,1971,1971,1971,1971,0
20240827,143100,226202303,1971,1971,1971,1971,100
20240827,143000,226005203,1971,1971,1971,1971,0
20240827,142900,226005203,1971,1971,1971,1971,1
20240827,142800,226003232,1962,1967,1967,1962,2580
20240827,142700,220938520,1967,1967,1967,1967,0
20240827,142600,220938520,1967,1967,1967,1967,1
20240827,142500,220936553,1968,1968,1968,1968,0
20240827,142400,220936553,1968,1968,1968,1968,0
20240827,142300,220936553,1968,1968,1968,1968,0
20240827,142200,220936553,1968,1968,1968,1968,0
20240827,142100,220936553,1968,1968,1968,1968,220
20240827,142000,220503593,1968,1968,1968,1968,10
20240827,141900,220483913,1970,1970,1970,1970,2524
20240827,141800,215511633,1971,1975,1975,1971,1112
20240827,141700,213319751,1971,1971,1971,1971,0
20240827,141600,213319751,1971,1971,1971,1971,0
20240827,141500,213319751,1971,1971,1971,1971,0
20240827,141400,213319751,1971,1971,1971,1971,0
20240827,141300,213319751,1971,1972,1972,1971,500
20240827,141200,212333967,1972,1974,1974,1972,319
20240827,141100,211704896,1975,1976,1976,1975,2
20240827,141000,211700945,1977,1977,1977,1977,0
20240827,140900,211700945,1977,1977,1977,1977,0
20240827,140800,211700945,1977,1977,1977,1977,0
20240827,140700,211700945,1977,1977,1977,1977,0
20240827,140600,211700945,1977,1977,1977,1977,1
20240827,140500,211698968,1978,1978,1978,1978,1
20240827,140400,211696990,1979,1979,1979,1979,0
20240827,140300,211696990,1979,1979,1979,1979,1
20240827,140200,211695011,1980,1980,1980,1980,0
20240827,140100,211695011,1980,1980,1980,1980,1
20240827,140000,211693031,1974,1974,1974,1974,22
20240827,135900,211649603,1973,1973,1973,1973,0
20240827,135800,211649603,1973,1974,1974,1973,4943
20240827,135700,201895131,1974,1974,1974,1974,10
20240827,135600,201875391,1974,1974,1974,1974,1
20240827,135500,201873417,1974,1978,1978,1974,10001
20240827,135400,182110389,1979,1979,1979,1979,0
20240827,135300,182110389,1979,1979,1979,1979,1
20240827,135200,182108410,1980,1980,1980,1980,0
20240827,135100,182108410,1980,1980,1980,1980,0
20240827,135000,182108410,1980,1980,1980,1980,0
20240827,134900,182108410,1980,1980,1980,1980,0
20240827,134800,182108410,1980,1980,1980,1980,0
20240827,134700,182108410,1980,1980,1980,1980,1
20240827,134600,182106430,1981,1982,1983,1981,6
20240827,134500,182094537,1980,1979,1980,1979,51
20240827,134400,181993607,1977,1977,1977,1977,0
20240827,134300,181993607,1977,1977,1977,1977,0
20240827,134200,181993607,1977,1977,1977,1977,1
20240827,134100,181991630,1978,1978,1978,1978,1
20240827,134000,181989652,1976,1976,1976,1976,2516
20240827,133900,177018036,1976,1976,1976,1976,120
20240827,133800,176780916,1978,1978,1978,1978,60
20240827,133700,176662236,1979,1979,1979,1979,28
20240827,133600,176606824,1979,1979,1979,1979,1
20240827,133500,176604845,1979,1979,1979,1979,301
20240827,133400,176009166,1979,1979,1979,1979,170
20240827,133300,175672736,1979,1979,1979,1979,0
20240827,133200,175672736,1979,1979,1979,1979,300
20240827,133100,175079036,1988,1988,1988,1988,0
20240827,133000,175079036,1988,1987,1988,1987,2
20240827,132900,175075061,1986,1985,1986,1985,88
20240827,132800,174900380,1976,1977,1977,1975,10050
20240827,132700,155041167,1980,1978,1980,1977,9301
20240827,132600,136648077,1978,1980,1980,1978,2
20240827,132500,136644119,1978,1983,1983,1978,349
20240827,132400,135953782,1984,1984,1984,1984,0
20240827,132300,135953782,1984,1984,1984,1984,0
20240827,132200,135953782,1984,1984,1984,1984,0
20240827,132100,135953782,1984,1984,1984,1984,0
20240827,132000,135953782,1984,1984,1984,1984,0
20240827,131900,135953782,1984,1984,1984,1984,1
20240827,131800,135951798,1985,1985,1985,1985,29
20240827,131700,135894233,1985,1985,1985,1985,0
20240827,131600,135894233,1985,1985,1985,1985,1
20240827,131500,135892248,1985,1985,1985,1985,0
20240827,131400,135892248,1985,1985,1985,1985,0
20240827,131300,135892248,1985,1985,1985,1985,0
20240827,131200,135892248,1985,1985,1985,1985,0
20240827,131100,135892248,1985,1985,1985,1985,0
20240827,131000,135892248,1985,1985,1985,1985,0
20240827,130900,135892248,1985,1985,1985,1985,1
20240827,130800,135890263,1986,1986,1986,1986,1
20240827,130700,135888277,1987,1987,1987,1987,0
20240827,130600,135888277,1987,1987,1987,1987,0
20240827,130500,135888277,1987,1988,1988,1987,2
20240827,130400,135884302,1988,1988,1988,1988,0
20240827,130300,135884302,1988,1988,1988,1988,0
20240827,130200,135884302,1988,1988,1988,1988,0
20240827,130100,135884302,1988,1988,1988,1988,1
20240827,130000,135882314,1987,1978,1987,1978,38
20240827,125900,135807141,1978,1978,1978,1978,0
20240827,125800,135807141,1978,1978,1978,1978,18
20240827,125700,135771537,1977,1977,1977,1977,79
20240827,125600,135615354,1977,1977,1977,1977,29
20240827,125500,135558021,1977,1977,1977,1977,1
20240827,125400,135556044,1978,1978,1978,1978,0
20240827,125300,135556044,1978,1978,1978,1978,7
20240827,125200,135542198,1977,1977,1977,1977,2
20240827,125100,135538244,1981,1981,1981,1981,0
20240827,125000,135538244,1981,1981,1981,1981,45
20240827,124900,135449099,1981,1981,1981,1981,0
20240827,124800,135449099,1981,1981,1981,1981,108
20240827,124700,135235151,1980,1980,1980,1980,84
20240827,124600,135068831,1975,1975,1975,1975,0
20240827,124500,135068831,1975,1975,1975,1975,52
20240827,124400,134966131,1975,1975,1975,1975,2900
20240827,124300,129238631,1976,1976,1976,1976,9
20240827,124200,129220847,1975,1975,1975,1975,1
20240827,124100,129218872,1979,1979,1979,1979,0
20240827,124000,129218872,1979,1975,1979,1975,2002
20240827,123900,125264914,1975,1975,1975,1975,51
20240827,123800,125164189,1974,1974,1974,1974,0
20240827,123700,125164189,1974,1974,1974,1974,0
20240827,123600,125164189,1974,1974,1974,1974,1
20240827,123500,125162215,1974,1974,1974,1974,1
20240827,123400,125160241,1974,1974,1974,1974,7
20240827,123300,125146423,1974,1974,1974,1974,10
20240827,123200,125126683,1973,1973,1973,1973,92
20240827,123100,124945167,1972,1972,1972,1972,0
20240827,123000,124945167,1972,1973,1973,1972,53
20240827,122900,124840639,1973,1973,1973,1973,0
20240827,122800,124840639,1973,1973,1973,1973,3
20240827,122700,124834720,1973,1973,1973,1973,176
20240827,122600,124487472,1973,1973,1973,1973,133
20240827,122500,124225063,1973,1979,1979,1973,14315
20240827,122400,95917647,1980,1980,1980,1980,0
20240827,122300,95917647,1980,1980,1980,1980,0
20240827,122200,95917647,1980,1979,1980,1979,12
20240827,122100,95893889,1980,1980,1980,1980,10
20240827,122000,95874089,1980,1980,1980,1980,0
20240827,121900,95874089,1980,1980,1980,1980,0
20240827,121800,95874089,1980,1980,1980,1980,40
20240827,121700,95794889,1980,1980,1980,1980,3600
20240827,121600,88666889,1980,1980,1980,1980,2
20240827,121500,88662929,1980,1980,1980,1980,1
20240827,121400,88660949,1980,1980,1980,1980,0
20240827,121300,88660949,1980,1980,1980,1980,9
20240827,121200,88643129,1980,1980,1980,1980,1
20240827,121100,88641149,1980,1981,1981,1980,2024
20240827,121000,84633605,1981,1981,1981,1981,0
20240827,120900,84633605,1981,1981,1981,1981,1
20240827,120800,84631624,1981,1981,1981,1981,0
20240827,120700,84631624,1981,1981,1981,1981,0
20240827,120600,84631624,1981,1981,1981,1981,0
20240827,120500,84631624,1981,1981,1981,1981,501
20240827,120400,83639143,1981,1982,1982,1981,150
20240827,120300,83341948,1985,1985,1985,1985,8
20240827,120200,83326068,1984,1984,1984,1984,2
20240827,120100,83322100,1992,1987,1992,1987,6
20240827,120000,83310153,1992,1985,1992,1985,100
20240827,115900,83110986,1984,1983,1984,1983,168
20240827,115800,82777841,1983,1983,1983,1983,0
20240827,115700,82777841,1983,1983,1983,1983,0
20240827,115600,82777841,1983,1982,1983,1982,2
20240827,115500,82773876,1982,1982,1982,1982,0
20240827,115400,82773876,1982,1982,1982,1982,0
20240827,115300,82773876,1982,1982,1982,1982,0
20240827,115200,82773876,1982,1982,1982,1982,2
20240827,115100,82769912,1985,1985,1985,1985,0
20240827,115000,82769912,1985,1985,1985,1985,0
20240827,114900,82769912,1985,1985,1985,1985,0
20240827,114800,82769912,1985,1985,1985,1985,0
20240827,114700,82769912,1985,1985,1985,1985,0
20240827,114600,82769912,1985,1985,1985,1985,1
20240827,114500,82767927,1987,1987,1987,1987,1
20240827,114400,82765940,1988,1988,1988,1988,0
20240827,114300,82765940,1988,1988,1988,1988,0
20240827,114200,82765940,1988,1988,1988,1988,1
20240827,114100,82763952,1989,1989,1989,1989,0
20240827,114000,82763952,1989,1989,1989,1989,0
20240827,113900,82763952,1989,1991,1991,1989,3
20240827,113800,82757982,1992,1992,1992,1992,0
20240827,113700,82757982,1992,1992,1992,1992,0
20240827,113600,82757982,1992,1991,1992,1986,3
20240827,113500,82752013,1983,1983,1983,1983,0
20240827,113400,82752013,1983,1983,1983,1983,0
20240827,113300,82752013,1983,1984,1984,1983,87
20240827,113200,82579483,1983,1983,1983,1983,3
20240827,113100,82573534,1984,1983,1984,1983,108
20240827,113000,82359350,1982,1982,1982,1982,0
20240827,112900,82359350,1982,1983,1983,1982,21
20240827,112800,82317708,1983,1982,1983,1982,179
20240827,112700,81962888,1981,1981,1981,1981,5
20240827,112600,81952983,1981,1981,1981,1981,0
20240827,112500,81952983,1981,1980,1981,1980,4
20240827,112400,81945060,1981,1981,1981,1981,0
20240827,112300,81945060,1981,1981,1981,1981,0
20240827,112200,81945060,1981,1981,1981,1981,1
20240827,112100,81943079,1980,1980,1980,1980,0
20240827,112000,81943079,1980,1980,1980,1980,0
20240827,111900,81943079,1980,1980,1980,1980,919
20240827,111800,80123459,1982,1982,1982,1982,0
20240827,111700,80123459,1982,1981,1982,1981,100
20240827,111600,79925285,1980,1980,1980,1980,2
20240827,111500,79921325,1981,1981,1981,1981,54
20240827,111400,79814351,1981,1981,1981,1981,0
20240827,111300,79814351,1981,1981,1981,1981,0
20240827,111200,79814351,1981,1980,1981,1980,2
20240827,111100,79810390,1980,1980,1980,1980,0
20240827,111000,79810390,1980,1980,1980,1980,0
20240827,110900,79810390,1980,1980,1980,1980,1
20240827,110800,79808410,1984,1984,1984,1984,0
20240827,110700,79808410,1984,1980,1984,1980,1001
20240827,110600,77826426,1980,1980,1980,1980,1000
20240827,110500,75846426,1980,1980,1980,1980,1102
20240827,110400,73664466,1980,1980,1980,1980,0
20240827,110300,73664466,1980,1980,1980,1980,20
20240827,110200,73624866,1980,1983,1983,1980,1263
20240827,110100,71123620,1982,1982,1982,1982,0
20240827,110000,71123620,1982,1982,1982,1982,0
20240827,105900,71123620,1982,1982,1982,1982,0
20240827,105800,71123620,1982,1982,1982,1982,0
20240827,105700,71123620,1982,1982,1982,1982,0
20240827,105600,71123620,1982,1982,1982,1982,1
20240827,105500,71121638,1982,1982,1982,1982,1
20240827,105400,71119656,1982,1982,1982,1982,0
20240827,105300,71119656,1982,1989,1989,1982,603
20240827,105200,69923680,1987,1986,1987,1986,102
20240827,105100,69721008,1985,1985,1985,1985,0
20240827,105000,69721008,1985,1985,1985,1985,0
20240827,104900,69721008,1985,1985,1985,1985,0
20240827,104800,69721008,1985,1989,1989,1985,1000
20240827,104700,67735964,1990,1990,1990,1990,1
20240827,104600,67733974,1990,1990,1990,1990,0
20240827,104500,67733974,1990,1990,1990,1990,0
20240827,104400,67733974,1990,1990,1990,1990,2
20240827,104300,67729994,1989,1989,1989,1989,46
20240827,104200,67638500,1989,1991,1991,1989,1125
20240827,104100,65398727,1991,1991,1991,1991,0
20240827,104000,65398727,1991,1991,1991,1991,0
20240827,103900,65398727,1991,1991,1991,1991,800
20240827,103800,63805927,1991,1991,1991,1991,0
20240827,103700,63805927,1991,1991,1991,1991,0
20240827,103600,63805927,1991,1991,1991,1991,2
20240827,103500,63801945,1992,1992,1992,1992,8
20240827,103400,63786009,1991,1991,1991,1991,0
20240827,103300,63786009,1991,1991,1991,1991,1041
20240827,103200,61713378,1991,1991,1991,1991,1
20240827,103100,61711387,1999,1996,1999,1996,500
20240827,103000,60712438,1991,1986,1991,1986,69
20240827,102900,60575064,1991,1984,1991,1984,2
20240827,102800,60571089,1998,1988,1998,1988,6
20240827,102700,60559131,1985,1985,1985,1985,0
20240827,102600,60559131,1985,1985,1985,1985,198
20240827,102500,60166101,1985,1985,1985,1985,2
20240827,102400,60162131,1988,1988,1988,1988,15
20240827,102300,60132311,1988,1988,1988,1988,0
20240827,102200,60132311,1988,1988,1988,1988,1902
20240827,102100,56351135,1988,1988,1988,1988,21
20240827,102000,56309387,1989,1996,1996,1988,504
20240827,101900,55306562,1998,1998,1998,1998,0
20240827,101800,55306562,1998,1998,1998,1998,175
20240827,101700,54956912,1998,1998,1998,1998,51
20240827,101600,54855014,1998,1998,1998,1998,1
20240827,101500,54853016,1999,1999,1999,1999,0
20240827,101400,54853016,1999,1999,1999,1999,1
20240827,101300,54851017,1998,1998,1998,1998,0
20240827,101200,54851017,1998,1998,1998,1998,1
20240827,101100,54849019,2005,2005,2005,2005,0
20240827,101000,54849019,2005,2005,2005,2005,0
20240827,100900,54849019,2005,2005,2005,2005,0
20240827,100800,54849019,2005,2005,2005,2005,100
20240827,100700,54648519,2005,2005,2005,2005,3
20240827,100600,54642504,2000,1998,2000,1998,3
20240827,100500,54636506,1999,1999,1999,1999,0
20240827,100400,54636506,1999,1999,1999,1989,2642
20240827,100300,49356168,1999,1988,1999,1988,109
20240827,100200,49138376,1986,1986,1986,1986,2
20240827,100100,49134404,1999,1999,1999,1999,50
20240827,100000,49034454,1999,1995,1999,1995,6503
20240827,095900,36047626,1985,1985,1991,1985,1050
20240827,095800,33963076,1985,1984,1985,1984,15
20240827,095700,33933306,1992,1992,1992,1992,1
20240827,095600,33931314,1984,1984,1984,1984,1
20240827,095500,33929330,1984,1984,1984,1984,2
20240827,095400,33925362,1984,1984,1984,1984,0
20240827,095300,33925362,1984,1984,1984,1984,9
20240827,095200,33907506,1983,1983,1983,1983,2
20240827,095100,33903540,1983,1983,1983,1983,0
20240827,095000,33903540,1983,1983,1983,1983,0
20240827,094900,33903540,1983,1996,1997,1983,102
20240827,094800,33699924,1997,1997,1997,1997,0
20240827,094700,33699924,1997,1986,1997,1983,98
20240827,094600,33505443,1997,1997,1997,1997,0
20240827,094500,33505443,1997,1997,1997,1997,0
20240827,094400,33505443,1997,1997,1997,1997,50
20240827,094300,33405593,1988,1988,1988,1988,8
20240827,094200,33389689,1986,1986,1986,1986,1
20240827,094100,33387703,1999,1999,1999,1999,0
20240827,094000,33387703,1999,1999,1999,1999,1
20240827,093900,33385704,1999,1999,1999,1999,5
20240827,093800,33375709,1987,1987,1987,1987,50
20240827,093700,33276359,1985,1985,1985,1985,0
20240827,093600,33276359,1985,1985,1985,1985,1
20240827,093500,33274374,1999,1984,1999,1984,11
20240827,093400,33252401,1999,1983,1999,1983,296
20240827,093300,32663097,2000,2000,2000,2000,1
20240827,093200,32661097,1992,1988,1992,1988,3287
20240827,093100,26125401,1988,1991,1991,1988,618
20240827,093000,24896811,1991,1991,1991,1991,14
20240827,092900,24868937,1983,1981,1983,1981,2361
20240827,092800,20189280,1979,1979,1979,1979,159
20240827,092700,19874619,1979,1979,1979,1979,82
20240827,092600,19712341,1979,1979,1979,1979,11
20240827,092500,19690572,1980,1980,1980,1980,0
20240827,092400,19690572,1980,1980,1980,1980,0
20240827,092300,19690572,1980,1974,1980,1974,9
20240827,092200,19672800,1973,1973,1973,1973,140
20240827,092100,19396580,1977,1977,1977,1977,2
20240827,092000,19392626,1972,1981,1981,1972,602
20240827,091900,18204944,1982,1975,1982,1973,69
20240827,091800,18068354,1983,1970,1983,1970,231
20240827,091700,17612557,1976,1976,1976,1976,117
20240827,091600,17381365,1971,1972,1972,1971,2
20240827,091500,17377422,1973,1973,1973,1973,1
20240827,091400,17375449,1974,1974,1976,1974,7
20240827,091300,17361627,1967,1967,1967,1967,9
20240827,091200,17343924,1967,1962,1967,1962,2
20240827,091100,17339995,1970,1977,1977,1970,6036
20240827,091000,5429211,1978,1978,1978,1978,11
20240827,090900,5407453,1978,1978,1978,1978,46
20240827,090800,5316465,1977,1977,1977,1977,1
20240827,090700,5314488,1982,1982,1982,1982,25
20240827,090600,5264938,1982,1982,1982,1982,0
20240827,090500,5264938,1982,1982,1982,1982,10
20240827,090400,5245118,1976,1977,1977,1976,520
20240827,090300,4217567,1976,1977,1978,1976,2023
20240827,090200,218666,1974,1974,1974,1974,1
20240827,090100,216692,1988,1988,1988,1988,0
20240827,090000,216692,1988,1988,1988,1988,109