stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,213000,109539548,1980,1980,1980,1980,608
20230922,212900,109539548,1980,1980,1980,1980,0
20230922,212800,109539548,1980,1980,1980,1980,0
20230922,212700,109539548,1980,1980,1980,1980,0
20230922,212600,109539548,1980,1980,1980,1980,0
20230922,212500,109539548,1980,1980,1980,1980,0
20230922,212400,109539548,1980,1980,1980,1980,0
20230922,212300,109539548,1980,1980,1980,1980,0
20230922,212200,109539548,1980,1980,1980,1980,0
20230922,212100,109539548,1980,1980,1980,1980,0
20230922,212000,109539548,1980,1980,1980,1980,0
20230922,211900,109539548,1980,1980,1980,1980,0
20230922,211800,109539548,1980,1980,1980,1980,0
20230922,211700,109539548,1980,1980,1980,1980,0
20230922,211600,109539548,1980,1980,1980,1980,0
20230922,211500,109539548,1980,1980,1980,1980,0
20230922,211400,109539548,1980,1980,1980,1980,0
20230922,211300,109539548,1980,1980,1980,1980,0
20230922,211200,109539548,1980,1980,1980,1980,0
20230922,211100,109539548,1980,1980,1980,1980,0
20230922,211000,109539548,1980,1980,1980,1980,0
20230922,210900,109539548,1980,1980,1980,1980,0
20230922,210800,109539548,1980,1980,1980,1980,0
20230922,210700,109539548,1980,1980,1980,1980,0
20230922,210600,109539548,1980,1980,1980,1980,0
20230922,210500,109539548,1980,1980,1980,1980,0
20230922,210400,109539548,1980,1980,1980,1980,0
20230922,210300,109539548,1980,1980,1980,1980,0
20230922,210200,109539548,1980,1980,1980,1980,0
20230922,210100,109539548,1980,1980,1980,1980,0
20230922,210000,109539548,1980,1980,1980,1980,608
20230922,205900,109539548,1980,1980,1980,1980,0
20230922,205800,109539548,1980,1980,1980,1980,0
20230922,205700,109539548,1980,1980,1980,1980,0
20230922,205600,109539548,1980,1980,1980,1980,0
20230922,205500,109539548,1980,1980,1980,1980,0
20230922,205400,109539548,1980,1980,1980,1980,0
20230922,205300,109539548,1980,1980,1980,1980,0
20230922,205200,109539548,1980,1980,1980,1980,0
20230922,205100,109539548,1980,1980,1980,1980,0
20230922,205000,109539548,1980,1980,1980,1980,0
20230922,204900,109539548,1980,1980,1980,1980,0
20230922,204800,109539548,1980,1980,1980,1980,0
20230922,204700,109539548,1980,1980,1980,1980,0
20230922,204600,109539548,1980,1980,1980,1980,0
20230922,204500,109539548,1980,1980,1980,1980,0
20230922,204400,109539548,1980,1980,1980,1980,0
20230922,204300,109539548,1980,1980,1980,1980,0
20230922,204200,109539548,1980,1980,1980,1980,0
20230922,204100,109539548,1980,1980,1980,1980,0
20230922,204000,109539548,1980,1980,1980,1980,0
20230922,203900,109539548,1980,1980,1980,1980,0
20230922,203800,109539548,1980,1980,1980,1980,0
20230922,203700,109539548,1980,1980,1980,1980,0
20230922,203600,109539548,1980,1980,1980,1980,0
20230922,203500,109539548,1980,1980,1980,1980,0
20230922,203400,109539548,1980,1980,1980,1980,0
20230922,203300,109539548,1980,1980,1980,1980,0
20230922,203200,109539548,1980,1980,1980,1980,0
20230922,203100,109539548,1980,1980,1980,1980,0
20230922,203000,109539548,1980,1980,1980,1980,608
20230922,202900,109539548,1980,1980,1980,1980,0
20230922,202800,109539548,1980,1980,1980,1980,0
20230922,202700,109539548,1980,1980,1980,1980,0
20230922,202600,109539548,1980,1980,1980,1980,0
20230922,202500,109539548,1980,1980,1980,1980,0
20230922,202400,109539548,1980,1980,1980,1980,0
20230922,202300,109539548,1980,1980,1980,1980,0
20230922,202200,109539548,1980,1980,1980,1980,0
20230922,202100,109539548,1980,1980,1980,1980,0
20230922,202000,109539548,1980,1980,1980,1980,0
20230922,201900,109539548,1980,1980,1980,1980,0
20230922,201800,109539548,1980,1980,1980,1980,0
20230922,201700,109539548,1980,1980,1980,1980,0
20230922,201600,109539548,1980,1980,1980,1980,0
20230922,201500,109539548,1980,1980,1980,1980,0
20230922,201400,109539548,1980,1980,1980,1980,0
20230922,201300,109539548,1980,1980,1980,1980,0
20230922,201200,109539548,1980,1980,1980,1980,0
20230922,201100,109539548,1980,1980,1980,1980,0
20230922,201000,109539548,1980,1980,1980,1980,0
20230922,200900,109539548,1980,1980,1980,1980,0
20230922,200800,109539548,1980,1980,1980,1980,0
20230922,200700,109539548,1980,1980,1980,1980,0
20230922,200600,109539548,1980,1980,1980,1980,0
20230922,200500,109539548,1980,1980,1980,1980,0
20230922,200400,109539548,1980,1980,1980,1980,0
20230922,200300,109539548,1980,1980,1980,1980,0
20230922,200200,109539548,1980,1980,1980,1980,0
20230922,200100,109539548,1980,1980,1980,1980,0
20230922,200000,109539548,1980,1980,1980,1980,608
20230922,195900,109539548,1980,1980,1980,1980,0
20230922,195800,109539548,1980,1980,1980,1980,0
20230922,195700,109539548,1980,1980,1980,1980,0
20230922,195600,109539548,1980,1980,1980,1980,0
20230922,195500,109539548,1980,1980,1980,1980,0
20230922,195400,109539548,1980,1980,1980,1980,0
20230922,195300,109539548,1980,1980,1980,1980,0
20230922,195200,109539548,1980,1980,1980,1980,0
20230922,195100,109539548,1980,1980,1980,1980,0
20230922,195000,109539548,1980,1980,1980,1980,0
20230922,194900,109539548,1980,1980,1980,1980,0
20230922,194800,109539548,1980,1980,1980,1980,0
20230922,194700,109539548,1980,1980,1980,1980,0
20230922,194600,109539548,1980,1980,1980,1980,0
20230922,194500,109539548,1980,1980,1980,1980,0
20230922,194400,109539548,1980,1980,1980,1980,0
20230922,194300,109539548,1980,1980,1980,1980,0
20230922,194200,109539548,1980,1980,1980,1980,0
20230922,194100,109539548,1980,1980,1980,1980,0
20230922,194000,109539548,1980,1980,1980,1980,0
20230922,193900,109539548,1980,1980,1980,1980,0
20230922,193800,109539548,1980,1980,1980,1980,0
20230922,193700,109539548,1980,1980,1980,1980,0
20230922,193600,109539548,1980,1980,1980,1980,0
20230922,193500,109539548,1980,1980,1980,1980,0
20230922,193400,109539548,1980,1980,1980,1980,0
20230922,193300,109539548,1980,1980,1980,1980,0
20230922,193200,109539548,1980,1980,1980,1980,0
20230922,193100,109539548,1980,1980,1980,1980,0
20230922,193000,109539548,1980,1980,1980,1980,608
20230922,192900,109539548,1980,1980,1980,1980,0
20230922,192800,109539548,1980,1980,1980,1980,0
20230922,192700,109539548,1980,1980,1980,1980,0
20230922,192600,109539548,1980,1980,1980,1980,0
20230922,192500,109539548,1980,1980,1980,1980,0
20230922,192400,109539548,1980,1980,1980,1980,0
20230922,192300,109539548,1980,1980,1980,1980,0
20230922,192200,109539548,1980,1980,1980,1980,0
20230922,192100,109539548,1980,1980,1980,1980,0
20230922,192000,109539548,1980,1980,1980,1980,0
20230922,191900,109539548,1980,1980,1980,1980,0
20230922,191800,109539548,1980,1980,1980,1980,0
20230922,191700,109539548,1980,1980,1980,1980,0
20230922,191600,109539548,1980,1980,1980,1980,0
20230922,191500,109539548,1980,1980,1980,1980,0
20230922,191400,109539548,1980,1980,1980,1980,0
20230922,191300,109539548,1980,1980,1980,1980,0
20230922,191200,109539548,1980,1980,1980,1980,0
20230922,191100,109539548,1980,1980,1980,1980,0
20230922,191000,109539548,1980,1980,1980,1980,0
20230922,190900,109539548,1980,1980,1980,1980,0
20230922,190800,109539548,1980,1980,1980,1980,0
20230922,190700,109539548,1980,1980,1980,1980,0
20230922,190600,109539548,1980,1980,1980,1980,0
20230922,190500,109539548,1980,1980,1980,1980,0
20230922,190400,109539548,1980,1980,1980,1980,0
20230922,190300,109539548,1980,1980,1980,1980,0
20230922,190200,109539548,1980,1980,1980,1980,0
20230922,190100,109539548,1980,1980,1980,1980,0
20230922,190000,109539548,1980,1980,1980,1980,608
20230922,185900,109539548,1980,1980,1980,1980,0
20230922,185800,109539548,1980,1980,1980,1980,0
20230922,185700,109539548,1980,1980,1980,1980,0
20230922,185600,109539548,1980,1980,1980,1980,0
20230922,185500,109539548,1980,1980,1980,1980,0
20230922,185400,109539548,1980,1980,1980,1980,0
20230922,185300,109539548,1980,1980,1980,1980,0
20230922,185200,109539548,1980,1980,1980,1980,0
20230922,185100,109539548,1980,1980,1980,1980,0
20230922,185000,109539548,1980,1980,1980,1980,0
20230922,184900,109539548,1980,1980,1980,1980,0
20230922,184800,109539548,1980,1980,1980,1980,0
20230922,184700,109539548,1980,1980,1980,1980,0
20230922,184600,109539548,1980,1980,1980,1980,0
20230922,184500,109539548,1980,1980,1980,1980,0
20230922,184400,109539548,1980,1980,1980,1980,0
20230922,184300,109539548,1980,1980,1980,1980,0
20230922,184200,109539548,1980,1980,1980,1980,0
20230922,184100,109539548,1980,1980,1980,1980,0
20230922,184000,109539548,1980,1980,1980,1980,0
20230922,183900,109539548,1980,1980,1980,1980,0
20230922,183800,109539548,1980,1980,1980,1980,0
20230922,183700,109539548,1980,1980,1980,1980,0
20230922,183600,109539548,1980,1980,1980,1980,0
20230922,183500,109539548,1980,1980,1980,1980,0
20230922,183400,109539548,1980,1980,1980,1980,0
20230922,183300,109539548,1980,1980,1980,1980,0
20230922,183200,109539548,1980,1980,1980,1980,0
20230922,183100,109539548,1980,1980,1980,1980,0
20230922,183000,109539548,1980,1980,1980,1980,608
20230922,182900,109539548,1980,1980,1980,1980,0
20230922,182800,109539548,1980,1980,1980,1980,0
20230922,182700,109539548,1980,1980,1980,1980,0
20230922,182600,109539548,1980,1980,1980,1980,0
20230922,182500,109539548,1980,1980,1980,1980,0
20230922,182400,109539548,1980,1980,1980,1980,0
20230922,182300,109539548,1980,1980,1980,1980,0
20230922,182200,109539548,1980,1980,1980,1980,0
20230922,182100,109539548,1980,1980,1980,1980,0
20230922,182000,109539548,1980,1980,1980,1980,0
20230922,181900,109539548,1980,1980,1980,1980,0
20230922,181800,109539548,1980,1980,1980,1980,0
20230922,181700,109539548,1980,1980,1980,1980,0
20230922,181600,109539548,1980,1980,1980,1980,0
20230922,181500,109539548,1980,1980,1980,1980,0
20230922,181400,109539548,1980,1980,1980,1980,0
20230922,181300,109539548,1980,1980,1980,1980,0
20230922,181200,109539548,1980,1980,1980,1980,0
20230922,181100,109539548,1980,1980,1980,1980,0
20230922,181000,109539548,1980,1980,1980,1980,0
20230922,180900,109539548,1980,1980,1980,1980,0
20230922,180800,109539548,1980,1980,1980,1980,0
20230922,180700,109539548,1980,1980,1980,1980,0
20230922,180600,109539548,1980,1980,1980,1980,0
20230922,180500,109539548,1980,1980,1980,1980,0
20230922,180400,109539548,1980,1980,1980,1980,0
20230922,180300,109539548,1980,1980,1980,1980,0
20230922,180200,109539548,1980,1980,1980,1980,0
20230922,180100,109539548,1980,1980,1980,1980,0
20230922,180000,109539548,1980,1980,1980,1980,608
20230922,175900,109539548,1980,1980,1980,1980,0
20230922,175800,109539548,1980,1980,1980,1980,0
20230922,175700,109539548,1980,1980,1980,1980,0
20230922,175600,109539548,1980,1980,1980,1980,0
20230922,175500,109539548,1980,1980,1980,1980,0
20230922,175400,109539548,1980,1980,1980,1980,0
20230922,175300,109539548,1980,1980,1980,1980,0
20230922,175200,109539548,1980,1980,1980,1980,0
20230922,175100,109539548,1980,1980,1980,1980,0
20230922,175000,109539548,1980,1980,1980,1980,0
20230922,174900,109539548,1980,1980,1980,1980,0
20230922,174800,109539548,1980,1980,1980,1980,0
20230922,174700,109539548,1980,1980,1980,1980,0
20230922,174600,109539548,1980,1980,1980,1980,0
20230922,174500,109539548,1980,1980,1980,1980,0
20230922,174400,109539548,1980,1980,1980,1980,0
20230922,174300,109539548,1980,1980,1980,1980,0
20230922,174200,109539548,1980,1980,1980,1980,0
20230922,174100,109539548,1980,1980,1980,1980,0
20230922,174000,109539548,1980,1980,1980,1980,0
20230922,173900,109539548,1980,1980,1980,1980,0
20230922,173800,109539548,1980,1980,1980,1980,0
20230922,173700,109539548,1980,1980,1980,1980,0
20230922,173600,109539548,1980,1980,1980,1980,0
20230922,173500,109539548,1980,1980,1980,1980,0
20230922,173400,109539548,1980,1980,1980,1980,0
20230922,173300,109539548,1980,1980,1980,1980,0
20230922,173200,109539548,1980,1980,1980,1980,0
20230922,173100,109539548,1980,1980,1980,1980,0
20230922,173000,109539548,1980,1980,1980,1980,608
20230922,172900,109539548,1980,1980,1980,1980,0
20230922,172800,109539548,1980,1980,1980,1980,0
20230922,172700,109539548,1980,1980,1980,1980,0
20230922,172600,109539548,1980,1980,1980,1980,0
20230922,172500,109539548,1980,1980,1980,1980,0
20230922,172400,109539548,1980,1980,1980,1980,0
20230922,172300,109539548,1980,1980,1980,1980,0
20230922,172200,109539548,1980,1980,1980,1980,0
20230922,172100,109539548,1980,1980,1980,1980,0
20230922,172000,109539548,1980,1980,1980,1980,0
20230922,171900,109539548,1980,1980,1980,1980,0
20230922,171800,109539548,1980,1980,1980,1980,0
20230922,171700,109539548,1980,1980,1980,1980,0
20230922,171600,109539548,1980,1980,1980,1980,0
20230922,171500,109539548,1980,1980,1980,1980,0
20230922,171400,109539548,1980,1980,1980,1980,0
20230922,171300,109539548,1980,1980,1980,1980,0
20230922,171200,109539548,1980,1980,1980,1980,0
20230922,171100,109539548,1980,1980,1980,1980,0
20230922,171000,109539548,1980,1980,1980,1980,0
20230922,170900,109539548,1980,1980,1980,1980,0
20230922,170800,109539548,1980,1980,1980,1980,0
20230922,170700,109539548,1980,1980,1980,1980,0
20230922,170600,109539548,1980,1980,1980,1980,0
20230922,170500,109539548,1980,1980,1980,1980,0
20230922,170400,109539548,1980,1980,1980,1980,0
20230922,170300,109539548,1980,1980,1980,1980,0
20230922,170200,109539548,1980,1980,1980,1980,0
20230922,170100,109539548,1980,1980,1980,1980,0
20230922,170000,109539548,1980,1980,1980,1980,608
20230922,165900,109539548,1980,1980,1980,1980,0
20230922,165800,109539548,1980,1980,1980,1980,0
20230922,165700,109539548,1980,1980,1980,1980,0
20230922,165600,109539548,1980,1980,1980,1980,0
20230922,165500,109539548,1980,1980,1980,1980,0
20230922,165400,109539548,1980,1980,1980,1980,0
20230922,165300,109539548,1980,1980,1980,1980,0
20230922,165200,109539548,1980,1980,1980,1980,0
20230922,165100,109539548,1980,1980,1980,1980,0
20230922,165000,109539548,1980,1980,1980,1980,0
20230922,164900,109539548,1980,1980,1980,1980,0
20230922,164800,109539548,1980,1980,1980,1980,0
20230922,164700,109539548,1980,1980,1980,1980,0
20230922,164600,109539548,1980,1980,1980,1980,0
20230922,164500,109539548,1980,1980,1980,1980,0
20230922,164400,109539548,1980,1980,1980,1980,0
20230922,164300,109539548,1980,1980,1980,1980,0
20230922,164200,109539548,1980,1980,1980,1980,0
20230922,164100,109539548,1980,1980,1980,1980,0
20230922,164000,109539548,1980,1980,1980,1980,0
20230922,163900,109539548,1980,1980,1980,1980,0
20230922,163800,109539548,1980,1980,1980,1980,0
20230922,163700,109539548,1980,1980,1980,1980,0
20230922,163600,109539548,1980,1980,1980,1980,0
20230922,163500,109539548,1980,1980,1980,1980,0
20230922,163400,109539548,1980,1980,1980,1980,0
20230922,163300,109539548,1980,1980,1980,1980,0
20230922,163200,109539548,1980,1980,1980,1980,0
20230922,163100,109539548,1980,1980,1980,1980,0
20230922,163000,109539548,1980,1980,1980,1980,608
20230922,162900,109539548,1980,1980,1980,1980,0
20230922,162800,109539548,1980,1980,1980,1980,0
20230922,162700,109539548,1980,1980,1980,1980,0
20230922,162600,109539548,1980,1980,1980,1980,0
20230922,162500,109539548,1980,1980,1980,1980,0
20230922,162400,109539548,1980,1980,1980,1980,0
20230922,162300,109539548,1980,1980,1980,1980,0
20230922,162200,109539548,1980,1980,1980,1980,0
20230922,162100,109539548,1980,1980,1980,1980,0
20230922,162000,109539548,1980,1980,1980,1980,0
20230922,161900,109539548,1980,1980,1980,1980,0
20230922,161800,109539548,1980,1980,1980,1980,0
20230922,161700,109539548,1980,1980,1980,1980,0
20230922,161600,109539548,1980,1980,1980,1980,0
20230922,161500,109539548,1980,1980,1980,1980,0
20230922,161400,109539548,1980,1980,1980,1980,0
20230922,161300,109539548,1980,1980,1980,1980,0
20230922,161200,109539548,1980,1980,1980,1980,0
20230922,161100,109539548,1980,1980,1980,1980,0
20230922,161000,109539548,1980,1980,1980,1980,0
20230922,160900,109539548,1980,1980,1980,1980,0
20230922,160800,109539548,1980,1980,1980,1980,0
20230922,160700,109539548,1980,1980,1980,1980,0
20230922,160600,109539548,1980,1980,1980,1980,0
20230922,160500,109539548,1980,1980,1980,1980,0
20230922,160400,109539548,1980,1980,1980,1980,0
20230922,160300,109539548,1980,1980,1980,1980,0
20230922,160200,109539548,1980,1980,1980,1980,0
20230922,160100,109539548,1980,1980,1980,1980,0
20230922,160000,109539548,1980,1980,1980,1980,608
20230922,155900,109539548,1980,1980,1980,1980,0
20230922,155800,109539548,1980,1980,1980,1980,0
20230922,155700,109539548,1980,1980,1980,1980,0
20230922,155600,109539548,1980,1980,1980,1980,0
20230922,155500,109539548,1980,1980,1980,1980,0
20230922,155400,109539548,1980,1980,1980,1980,0
20230922,155300,109539548,1980,1980,1980,1980,0
20230922,155200,109539548,1980,1980,1980,1980,0
20230922,155100,109539548,1980,1980,1980,1980,0
20230922,155000,109539548,1980,1980,1980,1980,0
20230922,154900,109539548,1980,1980,1980,1980,0
20230922,154800,109539548,1980,1980,1980,1980,0
20230922,154700,109539548,1980,1980,1980,1980,0
20230922,154600,109539548,1980,1980,1980,1980,0
20230922,154500,109539548,1980,1980,1980,1980,0
20230922,154400,109539548,1980,1980,1980,1980,0
20230922,154300,109539548,1980,1980,1980,1980,0
20230922,154200,109539548,1980,1980,1980,1980,0
20230922,154100,109539548,1980,1980,1980,1980,0
20230922,154000,109539548,1980,1980,1980,1980,0
20230922,153900,109539548,1980,1980,1980,1980,0
20230922,153800,109539548,1980,1980,1980,1980,0
20230922,153700,109539548,1980,1980,1980,1980,0
20230922,153600,109539548,1980,1980,1980,1980,0
20230922,153500,109539548,1980,1980,1980,1980,0
20230922,153400,109539548,1980,1980,1980,1980,0
20230922,153300,109539548,1980,1980,1980,1980,0
20230922,153200,109539548,1980,1980,1980,1980,0
20230922,153100,109539548,1980,1980,1980,1980,0
20230922,153000,109539548,1980,1980,1980,1980,1216
20230922,152900,108335708,1980,1980,1980,1980,0
20230922,152800,108335708,1980,1980,1980,1980,0
20230922,152700,108335708,1980,1980,1980,1980,0
20230922,152600,108335708,1980,1980,1980,1980,0
20230922,152500,108335708,1980,1980,1980,1980,0
20230922,152400,108335708,1980,1980,1980,1980,0
20230922,152300,108335708,1980,1980,1980,1980,0
20230922,152200,108335708,1980,1980,1980,1980,0
20230922,152100,108335708,1980,1980,1980,1980,0
20230922,152000,108335708,1980,1980,1980,1980,0
20230922,151900,108335708,1980,1980,1980,1980,180
20230922,151800,107979308,1980,1980,1980,1980,20
20230922,151700,107939708,1976,1976,1976,1976,0
20230922,151600,107939708,1976,1976,1976,1976,0
20230922,151500,107939708,1976,1976,1976,1976,0
20230922,151400,107939708,1976,1976,1976,1976,0
20230922,151300,107939708,1976,1976,1976,1976,0
20230922,151200,107939708,1976,1976,1976,1976,0
20230922,151100,107939708,1976,1976,1976,1976,0
20230922,151000,107939708,1976,1976,1976,1976,0
20230922,150900,107939708,1976,1976,1976,1976,0
20230922,150800,107939708,1976,1976,1976,1976,0
20230922,150700,107939708,1976,1979,1979,1976,119
20230922,150600,107704462,1978,1978,1978,1978,0
20230922,150500,107704462,1978,1978,1978,1978,0
20230922,150400,107704462,1978,1978,1978,1978,0
20230922,150300,107704462,1978,1978,1978,1978,9
20230922,150200,107686660,1976,1976,1976,1976,0
20230922,150100,107686660,1976,1976,1976,1976,0
20230922,150000,107686660,1976,1976,1976,1976,0
20230922,145900,107686660,1976,1976,1976,1976,0
20230922,145800,107686660,1976,1976,1976,1976,0
20230922,145700,107686660,1976,1976,1976,1976,0
20230922,145600,107686660,1976,1981,1981,1976,1225
20230922,145500,105265580,1983,1983,1983,1983,0
20230922,145400,105265580,1983,1983,1983,1983,0
20230922,145300,105265580,1983,1983,1983,1983,0
20230922,145200,105265580,1983,1983,1983,1983,0
20230922,145100,105265580,1983,1983,1983,1983,0
20230922,145000,105265580,1983,1983,1983,1983,0
20230922,144900,105265580,1983,1983,1983,1983,0
20230922,144800,105265580,1983,1983,1983,1983,1
20230922,144700,105263597,1976,1976,1976,1976,0
20230922,144600,105263597,1976,1976,1976,1976,0
20230922,144500,105263597,1976,1976,1976,1976,0
20230922,144400,105263597,1976,1976,1976,1976,0
20230922,144300,105263597,1976,1976,1976,1976,0
20230922,144200,105263597,1976,1976,1976,1976,0
20230922,144100,105263597,1976,1976,1976,1976,0
20230922,144000,105263597,1976,1976,1976,1976,0
20230922,143900,105263597,1976,1976,1976,1976,0
20230922,143800,105263597,1976,1976,1976,1976,401
20230922,143700,104471221,1976,1977,1977,1976,26
20230922,143600,104419825,1976,1976,1976,1976,0
20230922,143500,104419825,1976,1976,1976,1976,0
20230922,143400,104419825,1976,1976,1976,1976,0
20230922,143300,104419825,1976,1978,1978,1976,6520
20230922,143200,91535786,1978,1978,1978,1978,0
20230922,143100,91535786,1978,1978,1978,1978,0
20230922,143000,91535786,1978,1978,1978,1978,0
20230922,142900,91535786,1978,1979,1979,1978,50
20230922,142800,91436866,1978,1978,1978,1978,0
20230922,142700,91436866,1978,1978,1978,1978,0
20230922,142600,91436866,1978,1978,1978,1978,10
20230922,142500,91417086,1977,1977,1977,1977,0
20230922,142400,91417086,1977,1977,1977,1977,0
20230922,142300,91417086,1977,1977,1977,1977,0
20230922,142200,91417086,1977,1982,1982,1977,395
20230922,142100,90635279,1981,1981,1981,1981,0
20230922,142000,90635279,1981,1981,1981,1981,0
20230922,141900,90635279,1981,1981,1981,1981,0
20230922,141800,90635279,1981,1981,1981,1981,0
20230922,141700,90635279,1981,1981,1981,1981,0
20230922,141600,90635279,1981,1981,1981,1981,0
20230922,141500,90635279,1981,1981,1981,1981,0
20230922,141400,90635279,1981,1981,1981,1981,520
20230922,141300,89605159,1981,1981,1981,1981,0
20230922,141200,89605159,1981,1981,1981,1981,0
20230922,141100,89605159,1981,1981,1981,1981,0
20230922,141000,89605159,1981,1981,1981,1981,20
20230922,140900,89565539,1981,1981,1981,1981,85
20230922,140800,89397154,1981,1981,1981,1981,0
20230922,140700,89397154,1981,1981,1981,1981,15
20230922,140600,89367439,1981,1981,1981,1981,0
20230922,140500,89367439,1981,1981,1981,1981,0
20230922,140400,89367439,1981,1981,1981,1981,0
20230922,140300,89367439,1981,1981,1981,1981,0
20230922,140200,89367439,1981,1981,1981,1981,0
20230922,140100,89367439,1981,1981,1981,1981,0
20230922,140000,89367439,1981,1981,1981,1981,0
20230922,135900,89367439,1981,1981,1981,1981,0
20230922,135800,89367439,1981,1981,1981,1981,0
20230922,135700,89367439,1981,1981,1981,1981,0
20230922,135600,89367439,1981,1981,1981,1981,0
20230922,135500,89367439,1981,1981,1981,1981,0
20230922,135400,89367439,1981,1981,1981,1981,0
20230922,135300,89367439,1981,1981,1981,1981,0
20230922,135200,89367439,1981,1981,1981,1981,60
20230922,135100,89248579,1980,1981,1982,1980,357
20230922,135000,88541278,1981,1981,1981,1981,0
20230922,134900,88541278,1981,1981,1981,1981,0
20230922,134800,88541278,1981,1981,1981,1981,0
20230922,134700,88541278,1981,1981,1981,1981,0
20230922,134600,88541278,1981,1981,1981,1981,0
20230922,134500,88541278,1981,1981,1981,1981,0
20230922,134400,88541278,1981,1981,1981,1981,0
20230922,134300,88541278,1981,1981,1981,1981,15
20230922,134200,88511563,1981,1981,1981,1981,0
20230922,134100,88511563,1981,1981,1981,1981,0
20230922,134000,88511563,1981,1981,1981,1981,86
20230922,133900,88341197,1981,1981,1981,1981,0
20230922,133800,88341197,1981,1981,1981,1981,23
20230922,133700,88295634,1981,1981,1981,1981,0
20230922,133600,88295634,1981,1981,1981,1981,0
20230922,133500,88295634,1981,1981,1981,1981,0
20230922,133400,88295634,1981,1981,1981,1981,21
20230922,133300,88254033,1976,1976,1976,1976,0
20230922,133200,88254033,1976,1976,1976,1976,0
20230922,133100,88254033,1976,1976,1976,1976,0
20230922,133000,88254033,1976,1976,1976,1976,0
20230922,132900,88254033,1976,1976,1976,1976,0
20230922,132800,88254033,1976,1976,1976,1976,0
20230922,132700,88254033,1976,1976,1976,1976,0
20230922,132600,88254033,1976,1976,1976,1976,0
20230922,132500,88254033,1976,1976,1976,1976,0
20230922,132400,88254033,1976,1977,1977,1976,50
20230922,132300,88155213,1975,1975,1975,1975,0
20230922,132200,88155213,1975,1975,1975,1975,0
20230922,132100,88155213,1975,1975,1975,1975,0
20230922,132000,88155213,1975,1975,1975,1975,0
20230922,131900,88155213,1975,1975,1975,1975,0
20230922,131800,88155213,1975,1975,1975,1975,0
20230922,131700,88155213,1975,1975,1975,1975,0
20230922,131600,88155213,1975,1977,1977,1975,1700
20230922,131500,84796653,1975,1975,1975,1975,0
20230922,131400,84796653,1975,1975,1975,1975,0
20230922,131300,84796653,1975,1975,1975,1975,0
20230922,131200,84796653,1975,1975,1975,1975,0
20230922,131100,84796653,1975,1980,1980,1975,2958
20230922,131000,78950181,1981,1981,1981,1981,0
20230922,130900,78950181,1981,1981,1981,1981,0
20230922,130800,78950181,1981,1981,1981,1981,20
20230922,130700,78910561,1979,1979,1979,1979,0
20230922,130600,78910561,1979,1979,1979,1979,0
20230922,130500,78910561,1979,1979,1979,1979,0
20230922,130400,78910561,1979,1979,1979,1979,0
20230922,130300,78910561,1979,1979,1979,1979,0
20230922,130200,78910561,1979,1981,1981,1979,84
20230922,130100,78744282,1981,1981,1981,1981,0
20230922,130000,78744282,1981,1981,1981,1981,0
20230922,125900,78744282,1981,1981,1981,1981,20
20230922,125800,78704662,1981,1981,1981,1981,0
20230922,125700,78704662,1981,1981,1981,1981,0
20230922,125600,78704662,1981,1981,1981,1981,0
20230922,125500,78704662,1981,1981,1981,1981,20
20230922,125400,78665042,1980,1980,1980,1980,0
20230922,125300,78665042,1980,1980,1980,1980,1100
20230922,125200,76487042,1981,1981,1981,1981,20
20230922,125100,76447422,1981,1981,1981,1981,0
20230922,125000,76447422,1981,1981,1981,1981,0
20230922,124900,76447422,1981,1981,1981,1981,20
20230922,124800,76407802,1981,1981,1981,1981,0
20230922,124700,76407802,1981,1981,1981,1981,0
20230922,124600,76407802,1981,1981,1981,1981,23
20230922,124500,76362239,1981,1981,1981,1981,0
20230922,124400,76362239,1981,1981,1981,1981,0
20230922,124300,76362239,1981,1981,1981,1981,80
20230922,124200,76203759,1981,1981,1981,1981,0
20230922,124100,76203759,1981,1981,1981,1981,0
20230922,124000,76203759,1981,1981,1981,1981,0
20230922,123900,76203759,1981,1981,1981,1981,20
20230922,123800,76164139,1981,1981,1981,1981,0
20230922,123700,76164139,1981,1981,1981,1981,0
20230922,123600,76164139,1981,1981,1981,1981,20
20230922,123500,76124519,1981,1981,1981,1981,0
20230922,123400,76124519,1981,1981,1981,1981,0
20230922,123300,76124519,1981,1981,1981,1981,20
20230922,123200,76084899,1981,1981,1981,1981,0
20230922,123100,76084899,1981,1981,1981,1981,0
20230922,123000,76084899,1981,1981,1981,1981,20
20230922,122900,76045279,1981,1981,1981,1981,1000
20230922,122800,74064279,1981,1981,1981,1981,1000
20230922,122700,72083279,1980,1980,1980,1980,0
20230922,122600,72083279,1980,1980,1980,1980,17
20230922,122500,72049619,1980,1980,1980,1980,0
20230922,122400,72049619,1980,1980,1980,1980,40
20230922,122300,71970419,1980,1980,1980,1980,20
20230922,122200,71930819,1980,1980,1980,1980,0
20230922,122100,71930819,1980,1980,1980,1980,0
20230922,122000,71930819,1980,1980,1980,1980,20
20230922,121900,71891219,1980,1980,1980,1980,0
20230922,121800,71891219,1980,1980,1980,1980,0
20230922,121700,71891219,1980,1980,1980,1980,20
20230922,121600,71851619,1980,1980,1980,1980,0
20230922,121500,71851619,1980,1980,1980,1980,0
20230922,121400,71851619,1980,1980,1980,1980,0
20230922,121300,71851619,1980,1980,1980,1980,20
20230922,121200,71812019,1980,1980,1980,1980,0
20230922,121100,71812019,1980,1980,1980,1980,0
20230922,121000,71812019,1980,1980,1980,1980,5
20230922,120900,71802119,1980,1980,1980,1980,0
20230922,120800,71802119,1980,1980,1980,1980,100
20230922,120700,71604119,1980,1980,1980,1980,20
20230922,120600,71564519,1980,1979,1980,1979,147
20230922,120500,71273506,1979,1979,1979,1979,0
20230922,120400,71273506,1979,1979,1979,1979,20
20230922,120300,71233926,1979,1979,1979,1979,0
20230922,120200,71233926,1979,1979,1979,1979,0
20230922,120100,71233926,1979,1979,1979,1979,20
20230922,120000,71194346,1979,1979,1979,1979,0
20230922,115900,71194346,1979,1979,1979,1979,0
20230922,115800,71194346,1979,1979,1979,1979,0
20230922,115700,71194346,1979,1979,1979,1979,20
20230922,115600,71154766,1979,1979,1979,1979,0
20230922,115500,71154766,1979,1979,1979,1979,0
20230922,115400,71154766,1979,1979,1979,1979,20
20230922,115300,71115186,1979,1979,1979,1979,0
20230922,115200,71115186,1979,1979,1979,1979,20
20230922,115100,71075606,1980,1980,1980,1980,20
20230922,115000,71036006,1979,1979,1979,1979,0
20230922,114900,71036006,1979,1979,1979,1979,0
20230922,114800,71036006,1979,1979,1979,1979,0
20230922,114700,71036006,1979,1979,1979,1979,3
20230922,114600,71030069,1979,1979,1979,1979,0
20230922,114500,71030069,1979,1979,1979,1979,50
20230922,114400,70931119,1980,1980,1980,1980,20
20230922,114300,70891519,1980,1980,1980,1980,0
20230922,114200,70891519,1980,1980,1980,1980,0
20230922,114100,70891519,1980,1980,1980,1980,21
20230922,114000,70849939,1980,1980,1980,1980,0
20230922,113900,70849939,1980,1980,1980,1980,0
20230922,113800,70849939,1980,1979,1980,1979,170
20230922,113700,70513489,1980,1980,1980,1980,0
20230922,113600,70513489,1980,1980,1980,1980,0
20230922,113500,70513489,1980,1980,1980,1980,20
20230922,113400,70473889,1980,1980,1980,1980,0
20230922,113300,70473889,1980,1980,1980,1980,0
20230922,113200,70473889,1980,1980,1980,1980,0
20230922,113100,70473889,1980,1980,1980,1980,20
20230922,113000,70434289,1980,1980,1980,1980,0
20230922,112900,70434289,1980,1980,1980,1980,0
20230922,112800,70434289,1980,1980,1980,1980,20
20230922,112700,70394689,1980,1980,1980,1980,0
20230922,112600,70394689,1980,1980,1980,1980,0
20230922,112500,70394689,1980,1980,1980,1980,20
20230922,112400,70355089,1980,1980,1980,1980,0
20230922,112300,70355089,1980,1980,1980,1980,0
20230922,112200,70355089,1980,1980,1980,1980,20
20230922,112100,70315489,1980,1980,1980,1980,244
20230922,112000,69832369,1981,1981,1981,1981,0
20230922,111900,69832369,1981,1981,1981,1981,0
20230922,111800,69832369,1981,1981,1981,1981,20
20230922,111700,69792749,1981,1981,1981,1981,0
20230922,111600,69792749,1981,1981,1981,1981,0
20230922,111500,69792749,1981,1981,1981,1981,21
20230922,111400,69751148,1981,1981,1981,1981,0
20230922,111300,69751148,1981,1981,1981,1981,0
20230922,111200,69751148,1981,1981,1981,1981,20
20230922,111100,69711528,1981,1981,1981,1981,0
20230922,111000,69711528,1981,1981,1981,1981,0
20230922,110900,69711528,1981,1980,1981,1980,690
20230922,110800,68344678,1980,1980,1980,1980,0
20230922,110700,68344678,1980,1980,1980,1980,0
20230922,110600,68344678,1980,1980,1980,1980,20
20230922,110500,68305078,1980,1980,1980,1980,0
20230922,110400,68305078,1980,1980,1980,1980,0
20230922,110300,68305078,1980,1980,1980,1980,0
20230922,110200,68305078,1980,1980,1980,1980,20
20230922,110100,68265478,1980,1980,1980,1980,0
20230922,110000,68265478,1980,1980,1980,1980,0
20230922,105900,68265478,1980,1980,1980,1980,20
20230922,105800,68225878,1976,1976,1976,1976,0
20230922,105700,68225878,1976,1976,1976,1976,0
20230922,105600,68225878,1976,1976,1976,1976,0
20230922,105500,68225878,1976,1976,1976,1976,0
20230922,105400,68225878,1976,1976,1976,1976,0
20230922,105300,68225878,1976,1976,1976,1976,0
20230922,105200,68225878,1976,1976,1976,1976,0
20230922,105100,68225878,1976,1976,1976,1976,0
20230922,105000,68225878,1976,1976,1976,1976,0
20230922,104900,68225878,1976,1976,1976,1976,0
20230922,104800,68225878,1976,1976,1976,1976,0
20230922,104700,68225878,1976,1977,1977,1976,27
20230922,104600,68172506,1976,1976,1976,1976,0
20230922,104500,68172506,1976,1976,1976,1976,0
20230922,104400,68172506,1976,1976,1976,1976,152
20230922,104300,67872154,1976,1976,1976,1976,21
20230922,104200,67830658,1976,1978,1978,1976,27
20230922,104100,67777263,1977,1977,1977,1977,0
20230922,104000,67777263,1977,1977,1977,1977,0
20230922,103900,67777263,1977,1977,1977,1977,0
20230922,103800,67777263,1977,1977,1977,1977,0
20230922,103700,67777263,1977,1977,1977,1977,20
20230922,103600,67737723,1976,1976,1976,1976,0
20230922,103500,67737723,1976,1976,1976,1976,0
20230922,103400,67737723,1976,1976,1976,1976,16
20230922,103300,67706107,1975,1975,1975,1975,0
20230922,103200,67706107,1975,1975,1975,1975,0
20230922,103100,67706107,1975,1976,1976,1975,151
20230922,103000,67407862,1975,1975,1975,1975,0
20230922,102900,67407862,1975,1975,1975,1975,0
20230922,102800,67407862,1975,1975,1975,1975,0
20230922,102700,67407862,1975,1981,1981,1975,5020
20230922,102600,57484569,1981,1981,1981,1981,0
20230922,102500,57484569,1981,1981,1981,1981,0
20230922,102400,57484569,1981,1981,1981,1981,20
20230922,102300,57444949,1981,1981,1981,1981,1
20230922,102200,57442968,1980,1980,1980,1980,0
20230922,102100,57442968,1980,1980,1980,1980,179
20230922,102000,57088548,1981,1981,1981,1981,20
20230922,101900,57048928,1981,1981,1981,1981,0
20230922,101800,57048928,1981,1981,1981,1981,0
20230922,101700,57048928,1981,1980,1981,1980,274
20230922,101600,56506388,1980,1980,1980,1980,0
20230922,101500,56506388,1980,1980,1980,1980,0
20230922,101400,56506388,1980,1980,1980,1980,20
20230922,101300,56466788,1980,1980,1980,1980,0
20230922,101200,56466788,1980,1980,1980,1980,20
20230922,101100,56427188,1980,1980,1980,1980,20
20230922,101000,56387588,1979,1979,1979,1979,0
20230922,100900,56387588,1979,1979,1979,1979,0
20230922,100800,56387588,1979,1979,1979,1979,100
20230922,100700,56189688,1980,1979,1980,1979,120
20230922,100600,55952188,1979,1979,1979,1979,0
20230922,100500,55952188,1979,1980,1980,1979,4
20230922,100400,55944270,1980,1980,1980,1980,22
20230922,100300,55900710,1981,1981,1981,1981,0
20230922,100200,55900710,1981,1980,1981,1980,995
20230922,100100,53929911,1980,1980,1980,1980,20
20230922,100000,53890311,1980,1980,1980,1980,1
20230922,095900,53888331,1980,1980,1980,1980,0
20230922,095800,53888331,1980,1980,1980,1980,20
20230922,095700,53848731,1980,1980,1980,1980,0
20230922,095600,53848731,1980,1980,1980,1980,0
20230922,095500,53848731,1980,1980,1980,1980,0
20230922,095400,53848731,1980,1980,1980,1980,0
20230922,095300,53848731,1980,1980,1980,1980,60
20230922,095200,53729931,1978,1979,1979,1978,110
20230922,095100,53512246,1980,1982,1982,1980,205
20230922,095000,53106251,1979,1979,1979,1979,0
20230922,094900,53106251,1979,1979,1979,1979,0
20230922,094800,53106251,1979,1979,1979,1979,0
20230922,094700,53106251,1979,1979,1979,1979,0
20230922,094600,53106251,1979,1979,1979,1979,100
20230922,094500,52908351,1976,1976,1976,1976,0
20230922,094400,52908351,1976,1976,1976,1976,20
20230922,094300,52868831,1975,1975,1975,1975,0
20230922,094200,52868831,1975,1975,1975,1975,0
20230922,094100,52868831,1975,1976,1976,1975,1600
20230922,094000,49708789,1976,1976,1976,1976,0
20230922,093900,49708789,1976,1976,1976,1976,0
20230922,093800,49708789,1976,1976,1976,1976,0
20230922,093700,49708789,1976,1976,1976,1976,0
20230922,093600,49708789,1976,1976,1976,1976,500
20230922,093500,48720789,1976,1976,1976,1976,0
20230922,093400,48720789,1976,1976,1976,1976,12
20230922,093300,48697077,1980,1980,1980,1980,10
20230922,093200,48677277,1980,1976,1980,1976,111
20230922,093100,48457501,1975,1975,1975,1975,0
20230922,093000,48457501,1975,1975,1975,1975,0
20230922,092900,48457501,1975,1975,1975,1975,100
20230922,092800,48260001,1975,1975,1975,1975,0
20230922,092700,48260001,1975,1975,1975,1975,0
20230922,092600,48260001,1975,1975,1975,1975,45
20230922,092500,48171126,1975,1975,1975,1975,0
20230922,092400,48171126,1975,1975,1975,1975,0
20230922,092300,48171126,1975,1975,1975,1975,0
20230922,092200,48171126,1975,1975,1975,1975,200
20230922,092100,47776126,1974,1974,1974,1974,0
20230922,092000,47776126,1974,1975,1975,1974,6030
20230922,091900,35872891,1974,1974,1974,1974,0
20230922,091800,35872891,1974,1974,1974,1974,0
20230922,091700,35872891,1974,1974,1974,1974,0
20230922,091600,35872891,1974,1974,1974,1974,459
20230922,091500,34966825,1974,1974,1974,1974,1500
20230922,091400,32005825,1980,1980,1980,1980,50
20230922,091300,31906825,1973,1973,1973,1973,0
20230922,091200,31906825,1973,1973,1973,1973,0
20230922,091100,31906825,1973,1973,1973,1973,0
20230922,091000,31906825,1973,1973,1973,1973,82
20230922,090900,31745039,1973,1974,1974,1973,5334
20230922,090800,21221056,1974,1975,1975,1974,1349
20230922,090700,18557319,1976,1977,1977,1976,257
20230922,090600,18049480,1977,1976,1977,1976,647
20230922,090500,16770960,1976,1977,1977,1976,1092
20230922,090400,14613088,1977,1979,1979,1977,2691
20230922,090300,9290771,1979,1980,1980,1979,2598
20230922,090200,4148150,1980,1980,1980,1980,60
20230922,090100,4029350,1981,1981,1981,1981,50
20230922,090000,3930300,1985,1985,1985,1985,1980