stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,211900,145732856,1975,1975,1975,1975,4160
20240829,211800,145732856,1975,1975,1975,1975,0
20240829,211700,145732856,1975,1975,1975,1975,0
20240829,211600,145732856,1975,1975,1975,1975,0
20240829,211500,145732856,1975,1975,1975,1975,0
20240829,211400,145732856,1975,1975,1975,1975,0
20240829,211300,145732856,1975,1975,1975,1975,0
20240829,211200,145732856,1975,1975,1975,1975,0
20240829,211100,145732856,1975,1975,1975,1975,0
20240829,211000,145732856,1975,1975,1975,1975,0
20240829,210900,145732856,1975,1975,1975,1975,0
20240829,210800,145732856,1975,1975,1975,1975,0
20240829,210700,145732856,1975,1975,1975,1975,0
20240829,210600,145732856,1975,1975,1975,1975,0
20240829,210500,145732856,1975,1975,1975,1975,0
20240829,210400,145732856,1975,1975,1975,1975,0
20240829,210300,145732856,1975,1975,1975,1975,0
20240829,210200,145732856,1975,1975,1975,1975,0
20240829,210100,145732856,1975,1975,1975,1975,0
20240829,210000,145732856,1975,1975,1975,1975,0
20240829,205900,145732856,1975,1975,1975,1975,0
20240829,205800,145732856,1975,1975,1975,1975,0
20240829,205700,145732856,1975,1975,1975,1975,0
20240829,205600,145732856,1975,1975,1975,1975,0
20240829,205500,145732856,1975,1975,1975,1975,0
20240829,205400,145732856,1975,1975,1975,1975,0
20240829,205300,145732856,1975,1975,1975,1975,0
20240829,205200,145732856,1975,1975,1975,1975,0
20240829,205100,145732856,1975,1975,1975,1975,0
20240829,205000,145732856,1975,1975,1975,1975,0
20240829,204900,145732856,1975,1975,1975,1975,4160
20240829,204800,145732856,1975,1975,1975,1975,0
20240829,204700,145732856,1975,1975,1975,1975,0
20240829,204600,145732856,1975,1975,1975,1975,0
20240829,204500,145732856,1975,1975,1975,1975,0
20240829,204400,145732856,1975,1975,1975,1975,0
20240829,204300,145732856,1975,1975,1975,1975,0
20240829,204200,145732856,1975,1975,1975,1975,0
20240829,204100,145732856,1975,1975,1975,1975,0
20240829,204000,145732856,1975,1975,1975,1975,0
20240829,203900,145732856,1975,1975,1975,1975,0
20240829,203800,145732856,1975,1975,1975,1975,0
20240829,203700,145732856,1975,1975,1975,1975,0
20240829,203600,145732856,1975,1975,1975,1975,0
20240829,203500,145732856,1975,1975,1975,1975,0
20240829,203400,145732856,1975,1975,1975,1975,0
20240829,203300,145732856,1975,1975,1975,1975,0
20240829,203200,145732856,1975,1975,1975,1975,0
20240829,203100,145732856,1975,1975,1975,1975,0
20240829,203000,145732856,1975,1975,1975,1975,0
20240829,202900,145732856,1975,1975,1975,1975,0
20240829,202800,145732856,1975,1975,1975,1975,0
20240829,202700,145732856,1975,1975,1975,1975,0
20240829,202600,145732856,1975,1975,1975,1975,0
20240829,202500,145732856,1975,1975,1975,1975,0
20240829,202400,145732856,1975,1975,1975,1975,0
20240829,202300,145732856,1975,1975,1975,1975,0
20240829,202200,145732856,1975,1975,1975,1975,0
20240829,202100,145732856,1975,1975,1975,1975,0
20240829,202000,145732856,1975,1975,1975,1975,0
20240829,201900,145732856,1975,1975,1975,1975,4160
20240829,201800,145732856,1975,1975,1975,1975,0
20240829,201700,145732856,1975,1975,1975,1975,0
20240829,201600,145732856,1975,1975,1975,1975,0
20240829,201500,145732856,1975,1975,1975,1975,0
20240829,201400,145732856,1975,1975,1975,1975,0
20240829,201300,145732856,1975,1975,1975,1975,0
20240829,201200,145732856,1975,1975,1975,1975,0
20240829,201100,145732856,1975,1975,1975,1975,0
20240829,201000,145732856,1975,1975,1975,1975,0
20240829,200900,145732856,1975,1975,1975,1975,0
20240829,200800,145732856,1975,1975,1975,1975,0
20240829,200700,145732856,1975,1975,1975,1975,0
20240829,200600,145732856,1975,1975,1975,1975,0
20240829,200500,145732856,1975,1975,1975,1975,0
20240829,200400,145732856,1975,1975,1975,1975,0
20240829,200300,145732856,1975,1975,1975,1975,0
20240829,200200,145732856,1975,1975,1975,1975,0
20240829,200100,145732856,1975,1975,1975,1975,0
20240829,200000,145732856,1975,1975,1975,1975,0
20240829,195900,145732856,1975,1975,1975,1975,0
20240829,195800,145732856,1975,1975,1975,1975,0
20240829,195700,145732856,1975,1975,1975,1975,0
20240829,195600,145732856,1975,1975,1975,1975,0
20240829,195500,145732856,1975,1975,1975,1975,0
20240829,195400,145732856,1975,1975,1975,1975,0
20240829,195300,145732856,1975,1975,1975,1975,0
20240829,195200,145732856,1975,1975,1975,1975,0
20240829,195100,145732856,1975,1975,1975,1975,0
20240829,195000,145732856,1975,1975,1975,1975,0
20240829,194900,145732856,1975,1975,1975,1975,4160
20240829,194800,145732856,1975,1975,1975,1975,0
20240829,194700,145732856,1975,1975,1975,1975,0
20240829,194600,145732856,1975,1975,1975,1975,0
20240829,194500,145732856,1975,1975,1975,1975,0
20240829,194400,145732856,1975,1975,1975,1975,0
20240829,194300,145732856,1975,1975,1975,1975,0
20240829,194200,145732856,1975,1975,1975,1975,0
20240829,194100,145732856,1975,1975,1975,1975,0
20240829,194000,145732856,1975,1975,1975,1975,0
20240829,193900,145732856,1975,1975,1975,1975,0
20240829,193800,145732856,1975,1975,1975,1975,0
20240829,193700,145732856,1975,1975,1975,1975,0
20240829,193600,145732856,1975,1975,1975,1975,0
20240829,193500,145732856,1975,1975,1975,1975,0
20240829,193400,145732856,1975,1975,1975,1975,0
20240829,193300,145732856,1975,1975,1975,1975,0
20240829,193200,145732856,1975,1975,1975,1975,0
20240829,193100,145732856,1975,1975,1975,1975,0
20240829,193000,145732856,1975,1975,1975,1975,0
20240829,192900,145732856,1975,1975,1975,1975,0
20240829,192800,145732856,1975,1975,1975,1975,0
20240829,192700,145732856,1975,1975,1975,1975,0
20240829,192600,145732856,1975,1975,1975,1975,0
20240829,192500,145732856,1975,1975,1975,1975,0
20240829,192400,145732856,1975,1975,1975,1975,0
20240829,192300,145732856,1975,1975,1975,1975,0
20240829,192200,145732856,1975,1975,1975,1975,0
20240829,192100,145732856,1975,1975,1975,1975,0
20240829,192000,145732856,1975,1975,1975,1975,0
20240829,191900,145732856,1975,1975,1975,1975,4160
20240829,191800,145732856,1975,1975,1975,1975,0
20240829,191700,145732856,1975,1975,1975,1975,0
20240829,191600,145732856,1975,1975,1975,1975,0
20240829,191500,145732856,1975,1975,1975,1975,0
20240829,191400,145732856,1975,1975,1975,1975,0
20240829,191300,145732856,1975,1975,1975,1975,0
20240829,191200,145732856,1975,1975,1975,1975,0
20240829,191100,145732856,1975,1975,1975,1975,0
20240829,191000,145732856,1975,1975,1975,1975,0
20240829,190900,145732856,1975,1975,1975,1975,0
20240829,190800,145732856,1975,1975,1975,1975,0
20240829,190700,145732856,1975,1975,1975,1975,0
20240829,190600,145732856,1975,1975,1975,1975,0
20240829,190500,145732856,1975,1975,1975,1975,0
20240829,190400,145732856,1975,1975,1975,1975,0
20240829,190300,145732856,1975,1975,1975,1975,0
20240829,190200,145732856,1975,1975,1975,1975,0
20240829,190100,145732856,1975,1975,1975,1975,0
20240829,190000,145732856,1975,1975,1975,1975,0
20240829,185900,145732856,1975,1975,1975,1975,0
20240829,185800,145732856,1975,1975,1975,1975,0
20240829,185700,145732856,1975,1975,1975,1975,0
20240829,185600,145732856,1975,1975,1975,1975,0
20240829,185500,145732856,1975,1975,1975,1975,0
20240829,185400,145732856,1975,1975,1975,1975,0
20240829,185300,145732856,1975,1975,1975,1975,0
20240829,185200,145732856,1975,1975,1975,1975,0
20240829,185100,145732856,1975,1975,1975,1975,0
20240829,185000,145732856,1975,1975,1975,1975,0
20240829,184900,145732856,1975,1975,1975,1975,4160
20240829,184800,145732856,1975,1975,1975,1975,0
20240829,184700,145732856,1975,1975,1975,1975,0
20240829,184600,145732856,1975,1975,1975,1975,0
20240829,184500,145732856,1975,1975,1975,1975,0
20240829,184400,145732856,1975,1975,1975,1975,0
20240829,184300,145732856,1975,1975,1975,1975,0
20240829,184200,145732856,1975,1975,1975,1975,0
20240829,184100,145732856,1975,1975,1975,1975,0
20240829,184000,145732856,1975,1975,1975,1975,0
20240829,183900,145732856,1975,1975,1975,1975,0
20240829,183800,145732856,1975,1975,1975,1975,0
20240829,183700,145732856,1975,1975,1975,1975,0
20240829,183600,145732856,1975,1975,1975,1975,0
20240829,183500,145732856,1975,1975,1975,1975,0
20240829,183400,145732856,1975,1975,1975,1975,0
20240829,183300,145732856,1975,1975,1975,1975,0
20240829,183200,145732856,1975,1975,1975,1975,0
20240829,183100,145732856,1975,1975,1975,1975,0
20240829,183000,145732856,1975,1975,1975,1975,0
20240829,182900,145732856,1975,1975,1975,1975,0
20240829,182800,145732856,1975,1975,1975,1975,0
20240829,182700,145732856,1975,1975,1975,1975,0
20240829,182600,145732856,1975,1975,1975,1975,0
20240829,182500,145732856,1975,1975,1975,1975,0
20240829,182400,145732856,1975,1975,1975,1975,0
20240829,182300,145732856,1975,1975,1975,1975,0
20240829,182200,145732856,1975,1975,1975,1975,0
20240829,182100,145732856,1975,1975,1975,1975,0
20240829,182000,145732856,1975,1975,1975,1975,0
20240829,181900,145732856,1975,1975,1975,1975,4160
20240829,181800,145732856,1975,1975,1975,1975,0
20240829,181700,145732856,1975,1975,1975,1975,0
20240829,181600,145732856,1975,1975,1975,1975,0
20240829,181500,145732856,1975,1975,1975,1975,0
20240829,181400,145732856,1975,1975,1975,1975,0
20240829,181300,145732856,1975,1975,1975,1975,0
20240829,181200,145732856,1975,1975,1975,1975,0
20240829,181100,145732856,1975,1975,1975,1975,0
20240829,181000,145732856,1975,1975,1975,1975,0
20240829,180900,145732856,1975,1975,1975,1975,0
20240829,180800,145732856,1975,1975,1975,1975,0
20240829,180700,145732856,1975,1975,1975,1975,0
20240829,180600,145732856,1975,1975,1975,1975,0
20240829,180500,145732856,1975,1975,1975,1975,0
20240829,180400,145732856,1975,1975,1975,1975,0
20240829,180300,145732856,1975,1975,1975,1975,0
20240829,180200,145732856,1975,1975,1975,1975,0
20240829,180100,145732856,1975,1975,1975,1975,0
20240829,180000,145732856,1975,1975,1975,1975,0
20240829,175900,145732856,1975,1975,1975,1975,0
20240829,175800,145732856,1975,1975,1975,1975,0
20240829,175700,145732856,1975,1975,1975,1975,0
20240829,175600,145732856,1975,1975,1975,1975,0
20240829,175500,145732856,1975,1975,1975,1975,0
20240829,175400,145732856,1975,1975,1975,1975,0
20240829,175300,145732856,1975,1975,1975,1975,0
20240829,175200,145732856,1975,1975,1975,1975,0
20240829,175100,145732856,1975,1975,1975,1975,0
20240829,175000,145732856,1975,1975,1975,1975,0
20240829,174900,145732856,1975,1975,1975,1975,4160
20240829,174800,145732856,1975,1975,1975,1975,0
20240829,174700,145732856,1975,1975,1975,1975,0
20240829,174600,145732856,1975,1975,1975,1975,0
20240829,174500,145732856,1975,1975,1975,1975,0
20240829,174400,145732856,1975,1975,1975,1975,0
20240829,174300,145732856,1975,1975,1975,1975,0
20240829,174200,145732856,1975,1975,1975,1975,0
20240829,174100,145732856,1975,1975,1975,1975,0
20240829,174000,145732856,1975,1975,1975,1975,0
20240829,173900,145732856,1975,1975,1975,1975,0
20240829,173800,145732856,1975,1975,1975,1975,0
20240829,173700,145732856,1975,1975,1975,1975,0
20240829,173600,145732856,1975,1975,1975,1975,0
20240829,173500,145732856,1975,1975,1975,1975,0
20240829,173400,145732856,1975,1975,1975,1975,0
20240829,173300,145732856,1975,1975,1975,1975,0
20240829,173200,145732856,1975,1975,1975,1975,0
20240829,173100,145732856,1975,1975,1975,1975,0
20240829,173000,145732856,1975,1975,1975,1975,0
20240829,172900,145732856,1975,1975,1975,1975,0
20240829,172800,145732856,1975,1975,1975,1975,0
20240829,172700,145732856,1975,1975,1975,1975,0
20240829,172600,145732856,1975,1975,1975,1975,0
20240829,172500,145732856,1975,1975,1975,1975,0
20240829,172400,145732856,1975,1975,1975,1975,0
20240829,172300,145732856,1975,1975,1975,1975,0
20240829,172200,145732856,1975,1975,1975,1975,0
20240829,172100,145732856,1975,1975,1975,1975,0
20240829,172000,145732856,1975,1975,1975,1975,0
20240829,171900,145732856,1975,1975,1975,1975,4160
20240829,171800,145732856,1975,1975,1975,1975,0
20240829,171700,145732856,1975,1975,1975,1975,0
20240829,171600,145732856,1975,1975,1975,1975,0
20240829,171500,145732856,1975,1975,1975,1975,0
20240829,171400,145732856,1975,1975,1975,1975,0
20240829,171300,145732856,1975,1975,1975,1975,0
20240829,171200,145732856,1975,1975,1975,1975,0
20240829,171100,145732856,1975,1975,1975,1975,0
20240829,171000,145732856,1975,1975,1975,1975,0
20240829,170900,145732856,1975,1975,1975,1975,0
20240829,170800,145732856,1975,1975,1975,1975,0
20240829,170700,145732856,1975,1975,1975,1975,0
20240829,170600,145732856,1975,1975,1975,1975,0
20240829,170500,145732856,1975,1975,1975,1975,0
20240829,170400,145732856,1975,1975,1975,1975,0
20240829,170300,145732856,1975,1975,1975,1975,0
20240829,170200,145732856,1975,1975,1975,1975,0
20240829,170100,145732856,1975,1975,1975,1975,0
20240829,170000,145732856,1975,1975,1975,1975,0
20240829,165900,145732856,1975,1975,1975,1975,0
20240829,165800,145732856,1975,1975,1975,1975,0
20240829,165700,145732856,1975,1975,1975,1975,0
20240829,165600,145732856,1975,1975,1975,1975,0
20240829,165500,145732856,1975,1975,1975,1975,0
20240829,165400,145732856,1975,1975,1975,1975,0
20240829,165300,145732856,1975,1975,1975,1975,0
20240829,165200,145732856,1975,1975,1975,1975,0
20240829,165100,145732856,1975,1975,1975,1975,0
20240829,165000,145732856,1975,1975,1975,1975,0
20240829,164900,145732856,1975,1975,1975,1975,4160
20240829,164800,145732856,1975,1975,1975,1975,0
20240829,164700,145732856,1975,1975,1975,1975,0
20240829,164600,145732856,1975,1975,1975,1975,0
20240829,164500,145732856,1975,1975,1975,1975,0
20240829,164400,145732856,1975,1975,1975,1975,0
20240829,164300,145732856,1975,1975,1975,1975,0
20240829,164200,145732856,1975,1975,1975,1975,0
20240829,164100,145732856,1975,1975,1975,1975,0
20240829,164000,145732856,1975,1975,1975,1975,0
20240829,163900,145732856,1975,1975,1975,1975,0
20240829,163800,145732856,1975,1975,1975,1975,0
20240829,163700,145732856,1975,1975,1975,1975,0
20240829,163600,145732856,1975,1975,1975,1975,0
20240829,163500,145732856,1975,1975,1975,1975,0
20240829,163400,145732856,1975,1975,1975,1975,0
20240829,163300,145732856,1975,1975,1975,1975,0
20240829,163200,145732856,1975,1975,1975,1975,0
20240829,163100,145732856,1975,1975,1975,1975,0
20240829,163000,145732856,1975,1975,1975,1975,0
20240829,162900,145732856,1975,1975,1975,1975,0
20240829,162800,145732856,1975,1975,1975,1975,0
20240829,162700,145732856,1975,1975,1975,1975,0
20240829,162600,145732856,1975,1975,1975,1975,0
20240829,162500,145732856,1975,1975,1975,1975,0
20240829,162400,145732856,1975,1975,1975,1975,0
20240829,162300,145732856,1975,1975,1975,1975,0
20240829,162200,145732856,1975,1975,1975,1975,0
20240829,162100,145732856,1975,1975,1975,1975,0
20240829,162000,145732856,1975,1975,1975,1975,0
20240829,161900,145732856,1975,1975,1975,1975,4160
20240829,161800,145732856,1975,1975,1975,1975,0
20240829,161700,145732856,1975,1975,1975,1975,0
20240829,161600,145732856,1975,1975,1975,1975,0
20240829,161500,145732856,1975,1975,1975,1975,0
20240829,161400,145732856,1975,1975,1975,1975,0
20240829,161300,145732856,1975,1975,1975,1975,0
20240829,161200,145732856,1975,1975,1975,1975,0
20240829,161100,145732856,1975,1975,1975,1975,0
20240829,161000,145732856,1975,1975,1975,1975,0
20240829,160900,145732856,1975,1975,1975,1975,0
20240829,160800,145732856,1975,1975,1975,1975,0
20240829,160700,145732856,1975,1975,1975,1975,0
20240829,160600,145732856,1975,1975,1975,1975,0
20240829,160500,145732856,1975,1975,1975,1975,0
20240829,160400,145732856,1975,1975,1975,1975,0
20240829,160300,145732856,1975,1975,1975,1975,0
20240829,160200,145732856,1975,1975,1975,1975,0
20240829,160100,145732856,1975,1975,1975,1975,0
20240829,160000,145732856,1975,1975,1975,1975,0
20240829,155900,145732856,1975,1975,1975,1975,0
20240829,155800,145732856,1975,1975,1975,1975,0
20240829,155700,145732856,1975,1975,1975,1975,0
20240829,155600,145732856,1975,1975,1975,1975,0
20240829,155500,145732856,1975,1975,1975,1975,0
20240829,155400,145732856,1975,1975,1975,1975,0
20240829,155300,145732856,1975,1975,1975,1975,0
20240829,155200,145732856,1975,1975,1975,1975,0
20240829,155100,145732856,1975,1975,1975,1975,0
20240829,155000,145732856,1975,1975,1975,1975,0
20240829,154900,145732856,1975,1975,1975,1975,4160
20240829,154800,145732856,1975,1975,1975,1975,0
20240829,154700,145732856,1975,1975,1975,1975,0
20240829,154600,145732856,1975,1975,1975,1975,0
20240829,154500,145732856,1975,1975,1975,1975,0
20240829,154400,145732856,1975,1975,1975,1975,0
20240829,154300,145732856,1975,1975,1975,1975,0
20240829,154200,145732856,1975,1975,1975,1975,0
20240829,154100,145732856,1975,1975,1975,1975,0
20240829,154000,145732856,1975,1975,1975,1975,0
20240829,153900,145732856,1975,1975,1975,1975,0
20240829,153800,145732856,1975,1975,1975,1975,0
20240829,153700,145732856,1975,1975,1975,1975,0
20240829,153600,145732856,1975,1975,1975,1975,0
20240829,153500,145732856,1975,1975,1975,1975,0
20240829,153400,145732856,1975,1975,1975,1975,0
20240829,153300,145732856,1975,1975,1975,1975,0
20240829,153200,145732856,1975,1975,1975,1975,0
20240829,153100,145732856,1975,1975,1975,1975,0
20240829,153000,145732856,1975,1975,1975,1975,4160
20240829,152900,137516856,1977,1977,1977,1977,0
20240829,152800,137516856,1977,1977,1977,1977,0
20240829,152700,137516856,1977,1977,1977,1977,0
20240829,152600,137516856,1977,1977,1977,1977,0
20240829,152500,137516856,1977,1977,1977,1977,0
20240829,152400,137516856,1977,1977,1977,1977,0
20240829,152300,137516856,1977,1977,1977,1977,0
20240829,152200,137516856,1977,1977,1977,1977,0
20240829,152100,137516856,1977,1977,1977,1977,0
20240829,152000,137516856,1977,1977,1977,1977,0
20240829,151900,137516856,1977,1977,1977,1977,0
20240829,151800,137516856,1977,1977,1977,1977,0
20240829,151700,137516856,1977,1977,1977,1977,258
20240829,151600,137006790,1982,1982,1982,1982,0
20240829,151500,137006790,1982,1982,1982,1982,2
20240829,151400,137002826,1977,1982,1982,1977,5
20240829,151300,136992936,1977,1977,1977,1977,0
20240829,151200,136992936,1977,1975,1977,1975,568
20240829,151100,135871123,1976,1976,1976,1976,0
20240829,151000,135871123,1976,1976,1976,1976,700
20240829,150900,134487923,1976,1976,1976,1976,58
20240829,150800,134373315,1977,1977,1977,1977,0
20240829,150700,134373315,1977,1977,1977,1975,2177
20240829,150600,130072534,1977,1977,1977,1977,0
20240829,150500,130072534,1977,1977,1977,1977,0
20240829,150400,130072534,1977,1977,1977,1977,34
20240829,150300,130005316,1977,1977,1977,1977,1137
20240829,150200,127757467,1977,1977,1977,1977,45
20240829,150100,127668502,1981,1980,1981,1980,98
20240829,150000,127474449,1980,1980,1980,1980,1
20240829,145900,127472469,1976,1976,1976,1976,0
20240829,145800,127472469,1976,1976,1976,1976,0
20240829,145700,127472469,1976,1976,1976,1976,0
20240829,145600,127472469,1976,1976,1976,1976,0
20240829,145500,127472469,1976,1976,1976,1976,0
20240829,145400,127472469,1976,1976,1976,1976,85
20240829,145300,127304509,1976,1976,1976,1976,223
20240829,145200,126863861,1975,1975,1975,1975,0
20240829,145100,126863861,1975,1975,1975,1975,0
20240829,145000,126863861,1975,1975,1975,1975,1200
20240829,144900,124493861,1981,1981,1981,1981,0
20240829,144800,124493861,1981,1981,1981,1981,0
20240829,144700,124493861,1981,1981,1981,1981,0
20240829,144600,124493861,1981,1981,1981,1981,0
20240829,144500,124493861,1981,1981,1981,1981,0
20240829,144400,124493861,1981,1981,1981,1981,1
20240829,144300,124491880,1977,1977,1977,1977,151
20240829,144200,124193353,1975,1976,1976,1975,1691
20240829,144100,120853616,1975,1975,1975,1975,0
20240829,144000,120853616,1975,1975,1975,1975,1
20240829,143900,120851641,1976,1976,1976,1976,0
20240829,143800,120851641,1976,1976,1976,1976,99
20240829,143700,120656017,1976,1976,1976,1976,0
20240829,143600,120656017,1976,1976,1976,1976,30
20240829,143500,120596737,1975,1975,1975,1975,0
20240829,143400,120596737,1975,1975,1975,1975,200
20240829,143300,120201737,1976,1976,1976,1976,0
20240829,143200,120201737,1976,1976,1976,1976,307
20240829,143100,119595105,1975,1975,1975,1975,0
20240829,143000,119595105,1975,1975,1975,1975,400
20240829,142900,118805105,1982,1982,1982,1982,0
20240829,142800,118805105,1982,1982,1982,1982,0
20240829,142700,118805105,1982,1982,1982,1982,0
20240829,142600,118805105,1982,1982,1982,1982,0
20240829,142500,118805105,1982,1982,1982,1982,0
20240829,142400,118805105,1982,1982,1982,1982,0
20240829,142300,118805105,1982,1982,1982,1982,0
20240829,142200,118805105,1982,1980,1982,1979,103
20240829,142100,118601214,1982,1982,1982,1982,0
20240829,142000,118601214,1982,1982,1982,1982,50
20240829,141900,118502114,1982,1982,1982,1982,0
20240829,141800,118502114,1982,1982,1982,1982,0
20240829,141700,118502114,1982,1982,1982,1982,0
20240829,141600,118502114,1982,1982,1982,1982,0
20240829,141500,118502114,1982,1982,1982,1982,0
20240829,141400,118502114,1982,1982,1982,1982,11
20240829,141300,118480312,1982,1982,1982,1982,0
20240829,141200,118480312,1982,1982,1982,1982,27
20240829,141100,118426798,1982,1982,1982,1982,0
20240829,141000,118426798,1982,1982,1982,1982,0
20240829,140900,118426798,1982,1982,1982,1982,0
20240829,140800,118426798,1982,1982,1982,1982,0
20240829,140700,118426798,1982,1982,1982,1982,50
20240829,140600,118327698,1983,1983,1983,1983,118
20240829,140500,118093704,1983,1983,1983,1983,7
20240829,140400,118079823,1976,1974,1976,1974,648
20240829,140300,116800597,1974,1974,1974,1974,0
20240829,140200,116800597,1974,1974,1974,1974,1
20240829,140100,116798623,1971,1971,1971,1971,0
20240829,140000,116798623,1971,1971,1971,1971,100
20240829,135900,116601523,1974,1974,1974,1974,0
20240829,135800,116601523,1974,1974,1974,1974,0
20240829,135700,116601523,1974,1974,1974,1974,0
20240829,135600,116601523,1974,1974,1974,1974,0
20240829,135500,116601523,1974,1974,1974,1974,0
20240829,135400,116601523,1974,1974,1974,1974,0
20240829,135300,116601523,1974,1974,1974,1974,741
20240829,135200,115138789,1974,1974,1974,1974,1
20240829,135100,115136815,1974,1974,1974,1974,1
20240829,135000,115134841,1972,1973,1973,1972,20
20240829,134900,115095391,1974,1974,1974,1974,0
20240829,134800,115095391,1974,1974,1974,1974,0
20240829,134700,115095391,1974,1974,1974,1974,5
20240829,134600,115085521,1975,1975,1975,1975,5
20240829,134500,115075646,1975,1975,1975,1975,0
20240829,134400,115075646,1975,1975,1975,1975,0
20240829,134300,115075646,1975,1975,1975,1975,0
20240829,134200,115075646,1975,1975,1975,1975,0
20240829,134100,115075646,1975,1975,1975,1975,600
20240829,134000,113890646,1976,1976,1976,1976,0
20240829,133900,113890646,1976,1976,1976,1976,0
20240829,133800,113890646,1976,1976,1976,1976,0
20240829,133700,113890646,1976,1976,1976,1976,0
20240829,133600,113890646,1976,1976,1976,1976,0
20240829,133500,113890646,1976,1976,1976,1976,0
20240829,133400,113890646,1976,1976,1976,1976,1140
20240829,133300,111638006,1970,1970,1970,1970,1238
20240829,133200,109199146,1971,1971,1971,1971,0
20240829,133100,109199146,1971,1971,1971,1971,0
20240829,133000,109199146,1971,1971,1971,1971,0
20240829,132900,109199146,1971,1971,1971,1971,2584
20240829,132800,104106082,1971,1971,1971,1971,0
20240829,132700,104106082,1971,1972,1972,1971,718
20240829,132600,102690304,1971,1971,1971,1971,0
20240829,132500,102690304,1971,1971,1971,1971,0
20240829,132400,102690304,1971,1971,1971,1971,0
20240829,132300,102690304,1971,1971,1971,1971,0
20240829,132200,102690304,1971,1971,1971,1971,0
20240829,132100,102690304,1971,1971,1971,1971,494
20240829,132000,101716630,1972,1972,1972,1972,25
20240829,131900,101667330,1977,1977,1977,1977,0
20240829,131800,101667330,1977,1977,1977,1977,0
20240829,131700,101667330,1977,1977,1977,1977,0
20240829,131600,101667330,1977,1977,1977,1977,0
20240829,131500,101667330,1977,1977,1977,1977,0
20240829,131400,101667330,1977,1977,1977,1977,1
20240829,131300,101665353,1972,1972,1972,1972,0
20240829,131200,101665353,1972,1971,1972,1971,522
20240829,131100,100636465,1972,1972,1972,1972,174
20240829,131000,100293337,1972,1972,1972,1972,0
20240829,130900,100293337,1972,1972,1972,1972,0
20240829,130800,100293337,1972,1972,1972,1972,197
20240829,130700,99904853,1972,1972,1972,1972,51
20240829,130600,99804281,1979,1979,1979,1979,0
20240829,130500,99804281,1979,1979,1979,1979,0
20240829,130400,99804281,1979,1979,1979,1979,0
20240829,130300,99804281,1979,1979,1979,1979,1
20240829,130200,99802302,1972,1972,1972,1972,0
20240829,130100,99802302,1972,1972,1972,1972,0
20240829,130000,99802302,1972,1972,1972,1972,521
20240829,125900,98774890,1971,1971,1971,1971,0
20240829,125800,98774890,1971,1971,1971,1971,560
20240829,125700,97671130,1972,1972,1972,1972,79
20240829,125600,97515342,1972,1972,1972,1972,1
20240829,125500,97513370,1971,1971,1971,1971,502
20240829,125400,96523928,1971,1971,1971,1971,1
20240829,125300,96521957,1978,1978,1978,1978,0
20240829,125200,96521957,1978,1978,1978,1978,202
20240829,125100,96122401,1978,1978,1978,1978,99
20240829,125000,95926579,1978,1978,1978,1978,1
20240829,124900,95924601,1972,1972,1972,1972,0
20240829,124800,95924601,1972,1972,1972,1972,0
20240829,124700,95924601,1972,1972,1972,1972,0
20240829,124600,95924601,1972,1971,1972,1971,682
20240829,124500,94579699,1971,1971,1971,1971,4
20240829,124400,94571815,1971,1971,1971,1971,2
20240829,124300,94567873,1971,1971,1971,1971,0
20240829,124200,94567873,1971,1971,1971,1971,201
20240829,124100,94171702,1972,1972,1972,1972,0
20240829,124000,94171702,1972,1972,1972,1972,216
20240829,123900,93745750,1972,1972,1972,1972,0
20240829,123800,93745750,1972,1972,1972,1972,0
20240829,123700,93745750,1972,1972,1972,1971,1575
20240829,123600,90640466,1972,1972,1972,1972,0
20240829,123500,90640466,1972,1972,1972,1972,4
20240829,123400,90632578,1972,1972,1972,1972,1
20240829,123300,90630606,1972,1975,1975,1972,176
20240829,123200,90283499,1978,1977,1978,1976,772
20240829,123100,88757255,1978,1978,1978,1978,0
20240829,123000,88757255,1978,1978,1978,1978,1
20240829,122900,88755277,1978,1978,1978,1978,0
20240829,122800,88755277,1978,1978,1978,1978,0
20240829,122700,88755277,1978,1978,1978,1978,14
20240829,122600,88727585,1977,1977,1977,1977,0
20240829,122500,88727585,1977,1983,1983,1977,4
20240829,122400,88719671,1977,1977,1977,1977,2
20240829,122300,88715717,1978,1978,1978,1978,0
20240829,122200,88715717,1978,1977,1978,1977,111
20240829,122100,88496160,1978,1978,1978,1978,0
20240829,122000,88496160,1978,1978,1978,1978,0
20240829,121900,88496160,1978,1978,1978,1978,0
20240829,121800,88496160,1978,1978,1978,1978,0
20240829,121700,88496160,1978,1978,1978,1978,600
20240829,121600,87309360,1978,1978,1978,1978,1
20240829,121500,87307382,1977,1977,1977,1977,20
20240829,121400,87267842,1977,1977,1977,1977,2
20240829,121300,87263888,1977,1977,1977,1977,0
20240829,121200,87263888,1977,1976,1977,1976,91
20240829,121100,87083982,1977,1977,1977,1977,0
20240829,121000,87083982,1977,1977,1977,1977,0
20240829,120900,87083982,1977,1977,1977,1977,0
20240829,120800,87083982,1977,1977,1977,1977,0
20240829,120700,87083982,1977,1977,1977,1977,600
20240829,120600,85897782,1977,1977,1977,1977,2
20240829,120500,85893828,1976,1976,1976,1976,24
20240829,120400,85846404,1976,1976,1976,1976,1
20240829,120300,85844428,1977,1977,1977,1977,110
20240829,120200,85626958,1976,1976,1976,1976,1
20240829,120100,85624982,1976,1976,1976,1976,0
20240829,120000,85624982,1976,1976,1976,1976,0
20240829,115900,85624982,1976,1976,1976,1976,11
20240829,115800,85603246,1983,1983,1983,1983,1
20240829,115700,85601263,1976,1976,1976,1976,0
20240829,115600,85601263,1976,1976,1976,1976,600
20240829,115500,84415663,1974,1974,1974,1974,24
20240829,115400,84368287,1974,1974,1974,1974,2
20240829,115300,84364339,1983,1983,1983,1983,1
20240829,115200,84362356,1975,1975,1975,1975,90
20240829,115100,84184606,1975,1975,1975,1975,7730
20240829,115000,68917856,1975,1975,1975,1975,0
20240829,114900,68917856,1975,1975,1975,1975,30
20240829,114800,68858606,1976,1976,1976,1976,0
20240829,114700,68858606,1976,1976,1976,1976,0
20240829,114600,68858606,1976,1976,1976,1976,601
20240829,114500,67671030,1975,1975,1975,1975,24
20240829,114400,67623630,1975,1975,1975,1975,1
20240829,114300,67621655,1976,1976,1976,1976,0
20240829,114200,67621655,1976,1975,1976,1975,101
20240829,114100,67422080,1975,1975,1975,1975,0
20240829,114000,67422080,1975,1975,1975,1975,0
20240829,113900,67422080,1975,1975,1975,1975,30
20240829,113800,67362830,1976,1976,1976,1976,0
20240829,113700,67362830,1976,1976,1976,1976,0
20240829,113600,67362830,1976,1976,1976,1976,601
20240829,113500,66175254,1975,1975,1975,1975,24
20240829,113400,66127854,1975,1975,1975,1975,2
20240829,113300,66123904,1976,1976,1976,1976,0
20240829,113200,66123904,1976,1975,1976,1975,101
20240829,113100,65924329,1975,1975,1975,1975,200
20240829,113000,65529329,1975,1975,1975,1975,0
20240829,112900,65529329,1975,1975,1975,1975,30
20240829,112800,65470079,1980,1980,1980,1980,0
20240829,112700,65470079,1980,1978,1980,1978,563
20240829,112600,64356462,1977,1978,1978,1977,80
20240829,112500,64198263,1978,1978,1978,1978,24
20240829,112400,64150791,1980,1980,1980,1980,1
20240829,112300,64148811,1982,1982,1982,1982,1
20240829,112200,64146829,1976,1983,1983,1975,112
20240829,112100,63925511,1983,1983,1983,1983,1
20240829,112000,63923528,1974,1974,1974,1974,0
20240829,111900,63923528,1974,1974,1974,1974,30
20240829,111800,63864308,1975,1975,1975,1975,0
20240829,111700,63864308,1975,1975,1975,1975,0
20240829,111600,63864308,1975,1975,1975,1975,601
20240829,111500,62677333,1974,1974,1974,1974,33
20240829,111400,62612191,1974,1974,1974,1974,1
20240829,111300,62610217,1975,1975,1975,1975,0
20240829,111200,62610217,1975,1974,1975,1974,101
20240829,111100,62410743,1974,1974,1974,1974,13
20240829,111000,62385081,1974,1974,1974,1974,30
20240829,110900,62325861,1974,1974,1974,1974,30
20240829,110800,62266641,1974,1974,1974,1974,5
20240829,110700,62256771,1975,1975,1975,1975,0
20240829,110600,62256771,1975,1975,1975,1975,601
20240829,110500,61069796,1974,1974,1974,1974,24
20240829,110400,61022420,1974,1974,1974,1974,111
20240829,110300,60803306,1974,1974,1974,1974,0
20240829,110200,60803306,1974,1973,1974,1973,91
20240829,110100,60623673,1973,1973,1973,1973,20
20240829,110000,60584213,1983,1983,1983,1983,2
20240829,105900,60580247,1973,1973,1973,1973,30
20240829,105800,60521057,1984,1984,1984,1984,2
20240829,105700,60517089,1974,1974,1974,1974,0
20240829,105600,60517089,1974,1974,1974,1974,601
20240829,105500,59330715,1973,1973,1973,1973,23
20240829,105400,59285336,1973,1973,1973,1973,401
20240829,105300,58494163,1974,1974,1974,1974,0
20240829,105200,58494163,1974,1974,1974,1974,100
20240829,105100,58296763,1973,1973,1973,1973,20
20240829,105000,58257303,1973,1973,1973,1973,0
20240829,104900,58257303,1973,1973,1973,1973,30
20240829,104800,58198113,1973,1973,1973,1973,0
20240829,104700,58198113,1973,1974,1986,1973,1202
20240829,104600,55825354,1974,1974,1974,1974,2
20240829,104500,55821406,1973,1973,1973,1973,27
20240829,104400,55768135,1973,1973,1973,1973,2
20240829,104300,55764189,1986,1986,1986,1986,0
20240829,104200,55764189,1986,1974,1986,1974,101
20240829,104100,55564803,1973,1979,1979,1973,770
20240829,104000,54041093,1979,1979,1979,1979,0
20240829,103900,54041093,1979,1979,1979,1979,30
20240829,103800,53981723,1989,1989,1989,1989,0
20240829,103700,53981723,1989,1989,1989,1989,0
20240829,103600,53981723,1989,1989,1989,1989,1
20240829,103500,53979734,1979,1979,1979,1979,23
20240829,103400,53934217,1979,1979,1979,1979,1
20240829,103300,53932238,1990,1990,1990,1990,1
20240829,103200,53930248,1980,1979,1980,1979,102
20240829,103100,53728290,1979,1979,1979,1979,20
20240829,103000,53688710,1979,1979,1979,1979,0
20240829,102900,53688710,1979,1988,1989,1979,280
20240829,102800,53132190,1984,1984,1984,1984,4
20240829,102700,53124254,1983,1980,1983,1980,2342
20240829,102600,48480796,1979,1981,1981,1979,601
20240829,102500,47291415,1972,1972,1972,1972,24
20240829,102400,47244087,1972,1972,1972,1972,3
20240829,102300,47238171,1972,1972,1972,1972,0
20240829,102200,47238171,1972,1971,1972,1971,331
20240829,102100,46585660,1971,1971,1971,1971,20
20240829,102000,46546240,1971,1971,1971,1971,0
20240829,101900,46546240,1971,1971,1971,1971,30
20240829,101800,46487110,1972,1972,1972,1972,0
20240829,101700,46487110,1972,1972,1972,1972,0
20240829,101600,46487110,1972,1972,1972,1972,600
20240829,101500,45303910,1971,1971,1971,1971,165
20240829,101400,44978695,1971,1971,1971,1971,1
20240829,101300,44976724,1972,1972,1972,1972,0
20240829,101200,44976724,1972,1972,1972,1972,90
20240829,101100,44799244,1971,1981,1981,1971,21
20240829,101000,44757843,1970,1970,1970,1970,0
20240829,100900,44757843,1970,1981,1981,1970,31
20240829,100800,44696762,1971,1971,1971,1971,0
20240829,100700,44696762,1971,1971,1971,1971,0
20240829,100600,44696762,1971,1971,1971,1971,601
20240829,100500,43512191,1970,1970,1970,1970,25
20240829,100400,43462941,1970,1970,1970,1970,1
20240829,100300,43460971,1981,1978,1981,1978,238
20240829,100200,42990093,1971,1970,1971,1970,121
20240829,100100,42751623,1970,1970,1970,1970,363
20240829,100000,42036513,1970,1970,1970,1970,800
20240829,095900,40460513,1970,1970,1970,1970,30
20240829,095800,40401413,1971,1971,1971,1971,0
20240829,095700,40401413,1971,1971,1971,1971,10
20240829,095600,40381703,1971,1971,1971,1971,602
20240829,095500,39195161,1970,1970,1970,1970,22
20240829,095400,39151821,1970,1970,1970,1970,2
20240829,095300,39147881,1971,1971,1971,1971,0
20240829,095200,39147881,1971,1970,1971,1970,498
20240829,095100,38166721,1970,1970,1970,1970,20
20240829,095000,38127321,1969,1969,1969,1969,200
20240829,094900,37733521,1970,1970,1970,1970,30
20240829,094800,37674421,1981,1981,1981,1981,0
20240829,094700,37674421,1981,1981,1981,1981,1
20240829,094600,37672440,1976,1976,1976,1975,644
20240829,094500,36400496,1968,1968,1968,1968,24
20240829,094400,36353264,1967,1967,1967,1967,2
20240829,094300,36349330,1968,1968,1968,1968,0
20240829,094200,36349330,1968,1968,1968,1968,129
20240829,094100,36095458,1968,1968,1968,1968,20
20240829,094000,36056098,1976,1975,1976,1975,5
20240829,093900,36046220,1968,1968,1968,1968,30
20240829,093800,35987180,1974,1973,1974,1973,1035
20240829,093700,33944525,1968,1968,1968,1968,10
20240829,093600,33924845,1974,1974,1974,1974,5
20240829,093500,33914975,1968,1973,1981,1968,27
20240829,093400,33861809,1971,1975,1975,1971,3
20240829,093300,33855890,1967,1967,1967,1967,0
20240829,093200,33855890,1967,1967,1967,1967,111
20240829,093100,33637553,1966,1966,1966,1966,20
20240829,093000,33598233,1981,1966,1981,1966,12
20240829,092900,33574485,1965,1967,1967,1965,730
20240829,092800,32138635,1967,1967,1967,1967,0
20240829,092700,32138635,1967,1967,1967,1967,0
20240829,092600,32138635,1967,1973,1973,1966,1138
20240829,092500,29897024,1965,1972,1972,1964,10023
20240829,092400,10193398,1972,1972,1972,1972,26
20240829,092300,10142126,1970,1970,1970,1970,390
20240829,092200,9373826,1969,1969,1969,1969,1
20240829,092100,9371857,1969,1969,1969,1969,20
20240829,092000,9332477,1972,1971,1972,1971,400
20240829,091900,8543738,1969,1970,1970,1969,31
20240829,091800,8482698,1970,1970,1970,1970,0
20240829,091700,8482698,1970,1970,1970,1970,0
20240829,091600,8482698,1970,1970,1970,1969,1292
20240829,091500,5937517,1970,1970,1970,1970,24
20240829,091400,5890237,1977,1969,1977,1969,61
20240829,091300,5769656,1970,1970,1970,1970,0
20240829,091200,5769656,1970,1970,1970,1969,417
20240829,091100,4948473,1970,1970,1970,1970,20
20240829,091000,4909073,1983,1973,1983,1973,412
20240829,090900,4096186,1970,1970,1970,1970,30
20240829,090800,4037086,1969,1973,1973,1969,86
20240829,090700,3867712,1974,1974,1974,1974,0
20240829,090600,3867712,1974,1974,1974,1974,70
20240829,090500,3729532,1967,1965,1967,1960,68
20240829,090400,3595880,1966,1953,1966,1953,10
20240829,090300,3576298,1954,1954,1954,1954,221
20240829,090200,3144464,1955,1953,1955,1953,25
20240829,090100,3095598,1958,1958,1958,1958,11
20240829,090000,3074060,1958,1958,1958,1958,1570