stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,210600,230778594,1989,1989,1989,1989,2121
20230925,210500,230778594,1989,1989,1989,1989,0
20230925,210400,230778594,1989,1989,1989,1989,0
20230925,210300,230778594,1989,1989,1989,1989,0
20230925,210200,230778594,1989,1989,1989,1989,0
20230925,210100,230778594,1989,1989,1989,1989,0
20230925,210000,230778594,1989,1989,1989,1989,0
20230925,205900,230778594,1989,1989,1989,1989,0
20230925,205800,230778594,1989,1989,1989,1989,0
20230925,205700,230778594,1989,1989,1989,1989,0
20230925,205600,230778594,1989,1989,1989,1989,0
20230925,205500,230778594,1989,1989,1989,1989,0
20230925,205400,230778594,1989,1989,1989,1989,0
20230925,205300,230778594,1989,1989,1989,1989,0
20230925,205200,230778594,1989,1989,1989,1989,0
20230925,205100,230778594,1989,1989,1989,1989,0
20230925,205000,230778594,1989,1989,1989,1989,0
20230925,204900,230778594,1989,1989,1989,1989,0
20230925,204800,230778594,1989,1989,1989,1989,0
20230925,204700,230778594,1989,1989,1989,1989,0
20230925,204600,230778594,1989,1989,1989,1989,0
20230925,204500,230778594,1989,1989,1989,1989,0
20230925,204400,230778594,1989,1989,1989,1989,0
20230925,204300,230778594,1989,1989,1989,1989,0
20230925,204200,230778594,1989,1989,1989,1989,0
20230925,204100,230778594,1989,1989,1989,1989,0
20230925,204000,230778594,1989,1989,1989,1989,0
20230925,203900,230778594,1989,1989,1989,1989,0
20230925,203800,230778594,1989,1989,1989,1989,0
20230925,203700,230778594,1989,1989,1989,1989,0
20230925,203600,230778594,1989,1989,1989,1989,2121
20230925,203500,230778594,1989,1989,1989,1989,0
20230925,203400,230778594,1989,1989,1989,1989,0
20230925,203300,230778594,1989,1989,1989,1989,0
20230925,203200,230778594,1989,1989,1989,1989,0
20230925,203100,230778594,1989,1989,1989,1989,0
20230925,203000,230778594,1989,1989,1989,1989,0
20230925,202900,230778594,1989,1989,1989,1989,0
20230925,202800,230778594,1989,1989,1989,1989,0
20230925,202700,230778594,1989,1989,1989,1989,0
20230925,202600,230778594,1989,1989,1989,1989,0
20230925,202500,230778594,1989,1989,1989,1989,0
20230925,202400,230778594,1989,1989,1989,1989,0
20230925,202300,230778594,1989,1989,1989,1989,0
20230925,202200,230778594,1989,1989,1989,1989,0
20230925,202100,230778594,1989,1989,1989,1989,0
20230925,202000,230778594,1989,1989,1989,1989,0
20230925,201900,230778594,1989,1989,1989,1989,0
20230925,201800,230778594,1989,1989,1989,1989,0
20230925,201700,230778594,1989,1989,1989,1989,0
20230925,201600,230778594,1989,1989,1989,1989,0
20230925,201500,230778594,1989,1989,1989,1989,0
20230925,201400,230778594,1989,1989,1989,1989,0
20230925,201300,230778594,1989,1989,1989,1989,0
20230925,201200,230778594,1989,1989,1989,1989,0
20230925,201100,230778594,1989,1989,1989,1989,0
20230925,201000,230778594,1989,1989,1989,1989,0
20230925,200900,230778594,1989,1989,1989,1989,0
20230925,200800,230778594,1989,1989,1989,1989,0
20230925,200700,230778594,1989,1989,1989,1989,0
20230925,200600,230778594,1989,1989,1989,1989,2121
20230925,200500,230778594,1989,1989,1989,1989,0
20230925,200400,230778594,1989,1989,1989,1989,0
20230925,200300,230778594,1989,1989,1989,1989,0
20230925,200200,230778594,1989,1989,1989,1989,0
20230925,200100,230778594,1989,1989,1989,1989,0
20230925,200000,230778594,1989,1989,1989,1989,0
20230925,195900,230778594,1989,1989,1989,1989,0
20230925,195800,230778594,1989,1989,1989,1989,0
20230925,195700,230778594,1989,1989,1989,1989,0
20230925,195600,230778594,1989,1989,1989,1989,0
20230925,195500,230778594,1989,1989,1989,1989,0
20230925,195400,230778594,1989,1989,1989,1989,0
20230925,195300,230778594,1989,1989,1989,1989,0
20230925,195200,230778594,1989,1989,1989,1989,0
20230925,195100,230778594,1989,1989,1989,1989,0
20230925,195000,230778594,1989,1989,1989,1989,0
20230925,194900,230778594,1989,1989,1989,1989,0
20230925,194800,230778594,1989,1989,1989,1989,0
20230925,194700,230778594,1989,1989,1989,1989,0
20230925,194600,230778594,1989,1989,1989,1989,0
20230925,194500,230778594,1989,1989,1989,1989,0
20230925,194400,230778594,1989,1989,1989,1989,0
20230925,194300,230778594,1989,1989,1989,1989,0
20230925,194200,230778594,1989,1989,1989,1989,0
20230925,194100,230778594,1989,1989,1989,1989,0
20230925,194000,230778594,1989,1989,1989,1989,0
20230925,193900,230778594,1989,1989,1989,1989,0
20230925,193800,230778594,1989,1989,1989,1989,0
20230925,193700,230778594,1989,1989,1989,1989,0
20230925,193600,230778594,1989,1989,1989,1989,2121
20230925,193500,230778594,1989,1989,1989,1989,0
20230925,193400,230778594,1989,1989,1989,1989,0
20230925,193300,230778594,1989,1989,1989,1989,0
20230925,193200,230778594,1989,1989,1989,1989,0
20230925,193100,230778594,1989,1989,1989,1989,0
20230925,193000,230778594,1989,1989,1989,1989,0
20230925,192900,230778594,1989,1989,1989,1989,0
20230925,192800,230778594,1989,1989,1989,1989,0
20230925,192700,230778594,1989,1989,1989,1989,0
20230925,192600,230778594,1989,1989,1989,1989,0
20230925,192500,230778594,1989,1989,1989,1989,0
20230925,192400,230778594,1989,1989,1989,1989,0
20230925,192300,230778594,1989,1989,1989,1989,0
20230925,192200,230778594,1989,1989,1989,1989,0
20230925,192100,230778594,1989,1989,1989,1989,0
20230925,192000,230778594,1989,1989,1989,1989,0
20230925,191900,230778594,1989,1989,1989,1989,0
20230925,191800,230778594,1989,1989,1989,1989,0
20230925,191700,230778594,1989,1989,1989,1989,0
20230925,191600,230778594,1989,1989,1989,1989,0
20230925,191500,230778594,1989,1989,1989,1989,0
20230925,191400,230778594,1989,1989,1989,1989,0
20230925,191300,230778594,1989,1989,1989,1989,0
20230925,191200,230778594,1989,1989,1989,1989,0
20230925,191100,230778594,1989,1989,1989,1989,0
20230925,191000,230778594,1989,1989,1989,1989,0
20230925,190900,230778594,1989,1989,1989,1989,0
20230925,190800,230778594,1989,1989,1989,1989,0
20230925,190700,230778594,1989,1989,1989,1989,0
20230925,190600,230778594,1989,1989,1989,1989,2121
20230925,190500,230778594,1989,1989,1989,1989,0
20230925,190400,230778594,1989,1989,1989,1989,0
20230925,190300,230778594,1989,1989,1989,1989,0
20230925,190200,230778594,1989,1989,1989,1989,0
20230925,190100,230778594,1989,1989,1989,1989,0
20230925,190000,230778594,1989,1989,1989,1989,0
20230925,185900,230778594,1989,1989,1989,1989,0
20230925,185800,230778594,1989,1989,1989,1989,0
20230925,185700,230778594,1989,1989,1989,1989,0
20230925,185600,230778594,1989,1989,1989,1989,0
20230925,185500,230778594,1989,1989,1989,1989,0
20230925,185400,230778594,1989,1989,1989,1989,0
20230925,185300,230778594,1989,1989,1989,1989,0
20230925,185200,230778594,1989,1989,1989,1989,0
20230925,185100,230778594,1989,1989,1989,1989,0
20230925,185000,230778594,1989,1989,1989,1989,0
20230925,184900,230778594,1989,1989,1989,1989,0
20230925,184800,230778594,1989,1989,1989,1989,0
20230925,184700,230778594,1989,1989,1989,1989,0
20230925,184600,230778594,1989,1989,1989,1989,0
20230925,184500,230778594,1989,1989,1989,1989,0
20230925,184400,230778594,1989,1989,1989,1989,0
20230925,184300,230778594,1989,1989,1989,1989,0
20230925,184200,230778594,1989,1989,1989,1989,0
20230925,184100,230778594,1989,1989,1989,1989,0
20230925,184000,230778594,1989,1989,1989,1989,0
20230925,183900,230778594,1989,1989,1989,1989,0
20230925,183800,230778594,1989,1989,1989,1989,0
20230925,183700,230778594,1989,1989,1989,1989,0
20230925,183600,230778594,1989,1989,1989,1989,2121
20230925,183500,230778594,1989,1989,1989,1989,0
20230925,183400,230778594,1989,1989,1989,1989,0
20230925,183300,230778594,1989,1989,1989,1989,0
20230925,183200,230778594,1989,1989,1989,1989,0
20230925,183100,230778594,1989,1989,1989,1989,0
20230925,183000,230778594,1989,1989,1989,1989,0
20230925,182900,230778594,1989,1989,1989,1989,0
20230925,182800,230778594,1989,1989,1989,1989,0
20230925,182700,230778594,1989,1989,1989,1989,0
20230925,182600,230778594,1989,1989,1989,1989,0
20230925,182500,230778594,1989,1989,1989,1989,0
20230925,182400,230778594,1989,1989,1989,1989,0
20230925,182300,230778594,1989,1989,1989,1989,0
20230925,182200,230778594,1989,1989,1989,1989,0
20230925,182100,230778594,1989,1989,1989,1989,0
20230925,182000,230778594,1989,1989,1989,1989,0
20230925,181900,230778594,1989,1989,1989,1989,0
20230925,181800,230778594,1989,1989,1989,1989,0
20230925,181700,230778594,1989,1989,1989,1989,0
20230925,181600,230778594,1989,1989,1989,1989,0
20230925,181500,230778594,1989,1989,1989,1989,0
20230925,181400,230778594,1989,1989,1989,1989,0
20230925,181300,230778594,1989,1989,1989,1989,0
20230925,181200,230778594,1989,1989,1989,1989,0
20230925,181100,230778594,1989,1989,1989,1989,0
20230925,181000,230778594,1989,1989,1989,1989,0
20230925,180900,230778594,1989,1989,1989,1989,0
20230925,180800,230778594,1989,1989,1989,1989,0
20230925,180700,230778594,1989,1989,1989,1989,0
20230925,180600,230778594,1989,1989,1989,1989,2121
20230925,180500,230778594,1989,1989,1989,1989,0
20230925,180400,230778594,1989,1989,1989,1989,0
20230925,180300,230778594,1989,1989,1989,1989,0
20230925,180200,230778594,1989,1989,1989,1989,0
20230925,180100,230778594,1989,1989,1989,1989,0
20230925,180000,230778594,1989,1989,1989,1989,0
20230925,175900,230778594,1989,1989,1989,1989,0
20230925,175800,230778594,1989,1989,1989,1989,0
20230925,175700,230778594,1989,1989,1989,1989,0
20230925,175600,230778594,1989,1989,1989,1989,0
20230925,175500,230778594,1989,1989,1989,1989,0
20230925,175400,230778594,1989,1989,1989,1989,0
20230925,175300,230778594,1989,1989,1989,1989,0
20230925,175200,230778594,1989,1989,1989,1989,0
20230925,175100,230778594,1989,1989,1989,1989,0
20230925,175000,230778594,1989,1989,1989,1989,0
20230925,174900,230778594,1989,1989,1989,1989,0
20230925,174800,230778594,1989,1989,1989,1989,0
20230925,174700,230778594,1989,1989,1989,1989,0
20230925,174600,230778594,1989,1989,1989,1989,0
20230925,174500,230778594,1989,1989,1989,1989,0
20230925,174400,230778594,1989,1989,1989,1989,0
20230925,174300,230778594,1989,1989,1989,1989,0
20230925,174200,230778594,1989,1989,1989,1989,0
20230925,174100,230778594,1989,1989,1989,1989,0
20230925,174000,230778594,1989,1989,1989,1989,0
20230925,173900,230778594,1989,1989,1989,1989,0
20230925,173800,230778594,1989,1989,1989,1989,0
20230925,173700,230778594,1989,1989,1989,1989,0
20230925,173600,230778594,1989,1989,1989,1989,2121
20230925,173500,230778594,1989,1989,1989,1989,0
20230925,173400,230778594,1989,1989,1989,1989,0
20230925,173300,230778594,1989,1989,1989,1989,0
20230925,173200,230778594,1989,1989,1989,1989,0
20230925,173100,230778594,1989,1989,1989,1989,0
20230925,173000,230778594,1989,1989,1989,1989,0
20230925,172900,230778594,1989,1989,1989,1989,0
20230925,172800,230778594,1989,1989,1989,1989,0
20230925,172700,230778594,1989,1989,1989,1989,0
20230925,172600,230778594,1989,1989,1989,1989,0
20230925,172500,230778594,1989,1989,1989,1989,0
20230925,172400,230778594,1989,1989,1989,1989,0
20230925,172300,230778594,1989,1989,1989,1989,0
20230925,172200,230778594,1989,1989,1989,1989,0
20230925,172100,230778594,1989,1989,1989,1989,0
20230925,172000,230778594,1989,1989,1989,1989,0
20230925,171900,230778594,1989,1989,1989,1989,0
20230925,171800,230778594,1989,1989,1989,1989,0
20230925,171700,230778594,1989,1989,1989,1989,0
20230925,171600,230778594,1989,1989,1989,1989,0
20230925,171500,230778594,1989,1989,1989,1989,0
20230925,171400,230778594,1989,1989,1989,1989,0
20230925,171300,230778594,1989,1989,1989,1989,0
20230925,171200,230778594,1989,1989,1989,1989,0
20230925,171100,230778594,1989,1989,1989,1989,0
20230925,171000,230778594,1989,1989,1989,1989,0
20230925,170900,230778594,1989,1989,1989,1989,0
20230925,170800,230778594,1989,1989,1989,1989,0
20230925,170700,230778594,1989,1989,1989,1989,0
20230925,170600,230778594,1989,1989,1989,1989,2121
20230925,170500,230778594,1989,1989,1989,1989,0
20230925,170400,230778594,1989,1989,1989,1989,0
20230925,170300,230778594,1989,1989,1989,1989,0
20230925,170200,230778594,1989,1989,1989,1989,0
20230925,170100,230778594,1989,1989,1989,1989,0
20230925,170000,230778594,1989,1989,1989,1989,0
20230925,165900,230778594,1989,1989,1989,1989,0
20230925,165800,230778594,1989,1989,1989,1989,0
20230925,165700,230778594,1989,1989,1989,1989,0
20230925,165600,230778594,1989,1989,1989,1989,0
20230925,165500,230778594,1989,1989,1989,1989,0
20230925,165400,230778594,1989,1989,1989,1989,0
20230925,165300,230778594,1989,1989,1989,1989,0
20230925,165200,230778594,1989,1989,1989,1989,0
20230925,165100,230778594,1989,1989,1989,1989,0
20230925,165000,230778594,1989,1989,1989,1989,0
20230925,164900,230778594,1989,1989,1989,1989,0
20230925,164800,230778594,1989,1989,1989,1989,0
20230925,164700,230778594,1989,1989,1989,1989,0
20230925,164600,230778594,1989,1989,1989,1989,0
20230925,164500,230778594,1989,1989,1989,1989,0
20230925,164400,230778594,1989,1989,1989,1989,0
20230925,164300,230778594,1989,1989,1989,1989,0
20230925,164200,230778594,1989,1989,1989,1989,0
20230925,164100,230778594,1989,1989,1989,1989,0
20230925,164000,230778594,1989,1989,1989,1989,0
20230925,163900,230778594,1989,1989,1989,1989,0
20230925,163800,230778594,1989,1989,1989,1989,0
20230925,163700,230778594,1989,1989,1989,1989,0
20230925,163600,230778594,1989,1989,1989,1989,2121
20230925,163500,230778594,1989,1989,1989,1989,0
20230925,163400,230778594,1989,1989,1989,1989,0
20230925,163300,230778594,1989,1989,1989,1989,0
20230925,163200,230778594,1989,1989,1989,1989,0
20230925,163100,230778594,1989,1989,1989,1989,0
20230925,163000,230778594,1989,1989,1989,1989,0
20230925,162900,230778594,1989,1989,1989,1989,0
20230925,162800,230778594,1989,1989,1989,1989,0
20230925,162700,230778594,1989,1989,1989,1989,0
20230925,162600,230778594,1989,1989,1989,1989,0
20230925,162500,230778594,1989,1989,1989,1989,0
20230925,162400,230778594,1989,1989,1989,1989,0
20230925,162300,230778594,1989,1989,1989,1989,0
20230925,162200,230778594,1989,1989,1989,1989,0
20230925,162100,230778594,1989,1989,1989,1989,0
20230925,162000,230778594,1989,1989,1989,1989,0
20230925,161900,230778594,1989,1989,1989,1989,0
20230925,161800,230778594,1989,1989,1989,1989,0
20230925,161700,230778594,1989,1989,1989,1989,0
20230925,161600,230778594,1989,1989,1989,1989,0
20230925,161500,230778594,1989,1989,1989,1989,0
20230925,161400,230778594,1989,1989,1989,1989,0
20230925,161300,230778594,1989,1989,1989,1989,0
20230925,161200,230778594,1989,1989,1989,1989,0
20230925,161100,230778594,1989,1989,1989,1989,0
20230925,161000,230778594,1989,1989,1989,1989,0
20230925,160900,230778594,1989,1989,1989,1989,0
20230925,160800,230778594,1989,1989,1989,1989,0
20230925,160700,230778594,1989,1989,1989,1989,0
20230925,160600,230778594,1989,1989,1989,1989,2121
20230925,160500,230778594,1989,1989,1989,1989,0
20230925,160400,230778594,1989,1989,1989,1989,0
20230925,160300,230778594,1989,1989,1989,1989,0
20230925,160200,230778594,1989,1989,1989,1989,0
20230925,160100,230778594,1989,1989,1989,1989,0
20230925,160000,230778594,1989,1989,1989,1989,0
20230925,155900,230778594,1989,1989,1989,1989,0
20230925,155800,230778594,1989,1989,1989,1989,0
20230925,155700,230778594,1989,1989,1989,1989,0
20230925,155600,230778594,1989,1989,1989,1989,0
20230925,155500,230778594,1989,1989,1989,1989,0
20230925,155400,230778594,1989,1989,1989,1989,0
20230925,155300,230778594,1989,1989,1989,1989,0
20230925,155200,230778594,1989,1989,1989,1989,0
20230925,155100,230778594,1989,1989,1989,1989,0
20230925,155000,230778594,1989,1989,1989,1989,0
20230925,154900,230778594,1989,1989,1989,1989,0
20230925,154800,230778594,1989,1989,1989,1989,0
20230925,154700,230778594,1989,1989,1989,1989,0
20230925,154600,230778594,1989,1989,1989,1989,0
20230925,154500,230778594,1989,1989,1989,1989,0
20230925,154400,230778594,1989,1989,1989,1989,0
20230925,154300,230778594,1989,1989,1989,1989,0
20230925,154200,230778594,1989,1989,1989,1989,0
20230925,154100,230778594,1989,1989,1989,1989,0
20230925,154000,230778594,1989,1989,1989,1989,0
20230925,153900,230778594,1989,1989,1989,1989,0
20230925,153800,230778594,1989,1989,1989,1989,0
20230925,153700,230778594,1989,1989,1989,1989,0
20230925,153600,230778594,1989,1989,1989,1989,2121
20230925,153500,230778594,1989,1989,1989,1989,0
20230925,153400,230778594,1989,1989,1989,1989,0
20230925,153300,230778594,1989,1989,1989,1989,0
20230925,153200,230778594,1989,1989,1989,1989,0
20230925,153100,230778594,1989,1989,1989,1989,0
20230925,153000,230778594,1989,1989,1989,1989,2121
20230925,152900,226559925,1989,1989,1989,1989,0
20230925,152800,226559925,1989,1989,1989,1989,0
20230925,152700,226559925,1989,1989,1989,1989,0
20230925,152600,226559925,1989,1989,1989,1989,0
20230925,152500,226559925,1989,1989,1989,1989,0
20230925,152400,226559925,1989,1989,1989,1989,0
20230925,152300,226559925,1989,1989,1989,1989,0
20230925,152200,226559925,1989,1989,1989,1989,0
20230925,152100,226559925,1989,1989,1989,1989,0
20230925,152000,226559925,1989,1989,1989,1989,0
20230925,151900,226559925,1989,1989,1989,1989,30
20230925,151800,226500255,1989,1989,1989,1989,0
20230925,151700,226500255,1989,1989,1989,1989,1496
20230925,151600,223524711,1989,1989,1989,1989,0
20230925,151500,223524711,1989,1989,1989,1989,0
20230925,151400,223524711,1989,1989,1989,1989,0
20230925,151300,223524711,1989,1989,1989,1989,1500
20230925,151200,220541211,1989,1989,1989,1989,0
20230925,151100,220541211,1989,1989,1989,1989,1000
20230925,151000,218552211,1989,1989,1989,1989,0
20230925,150900,218552211,1989,1989,1989,1989,0
20230925,150800,218552211,1989,1989,1989,1989,0
20230925,150700,218552211,1989,1989,1989,1989,0
20230925,150600,218552211,1989,1989,1989,1989,200
20230925,150500,218154411,1989,1989,1989,1989,268
20230925,150400,217621359,1989,1989,1989,1989,2000
20230925,150300,213643359,1989,1989,1989,1989,1000
20230925,150200,211654359,1989,1989,1989,1989,7000
20230925,150100,197731359,1989,1989,1989,1989,1150
20230925,150000,195444009,1989,1989,1989,1989,0
20230925,145900,195444009,1989,1989,1989,1989,0
20230925,145800,195444009,1989,1989,1989,1989,0
20230925,145700,195444009,1989,1989,1989,1989,0
20230925,145600,195444009,1989,1989,1989,1989,0
20230925,145500,195444009,1989,1989,1989,1989,0
20230925,145400,195444009,1989,1989,1989,1989,0
20230925,145300,195444009,1989,1989,1989,1989,1000
20230925,145200,193455009,1989,1989,1989,1989,0
20230925,145100,193455009,1989,1989,1989,1989,0
20230925,145000,193455009,1989,1989,1989,1989,1004
20230925,144900,191458053,1989,1989,1989,1989,10
20230925,144800,191438163,1989,1989,1989,1989,2
20230925,144700,191434185,1988,1988,1988,1988,0
20230925,144600,191434185,1988,1988,1988,1988,0
20230925,144500,191434185,1988,1988,1988,1988,4
20230925,144400,191426233,1988,1988,1988,1988,0
20230925,144300,191426233,1988,1988,1988,1988,0
20230925,144200,191426233,1988,1988,1988,1988,1
20230925,144100,191424245,1990,1990,1990,1990,1900
20230925,144000,187643245,1990,1990,1990,1990,0
20230925,143900,187643245,1990,1989,1990,1989,1500
20230925,143800,184658586,1990,1990,1990,1990,0
20230925,143700,184658586,1990,1990,1990,1990,0
20230925,143600,184658586,1990,1990,1990,1990,1000
20230925,143500,182668586,1990,1989,1990,1989,2500
20230925,143400,177695085,1989,1989,1989,1989,0
20230925,143300,177695085,1989,1985,1989,1985,21
20230925,143200,177653396,1990,1990,1990,1990,1000
20230925,143100,175663396,1990,1989,1990,1989,1200
20230925,143000,173275896,1985,1985,1985,1985,0
20230925,142900,173275896,1985,1985,1985,1985,0
20230925,142800,173275896,1985,1986,1986,1985,500
20230925,142700,172283395,1985,1990,1990,1985,10100
20230925,142600,152233774,1992,1992,1992,1992,1200
20230925,142500,149843374,1992,1992,1992,1992,1
20230925,142400,149841382,1992,1990,1992,1990,2000
20230925,142300,145858782,1990,1987,1990,1987,3138
20230925,142200,139616645,1987,1987,1987,1987,400
20230925,142100,138821845,1987,1987,1987,1987,0
20230925,142000,138821845,1987,1987,1987,1987,0
20230925,141900,138821845,1987,1987,1987,1987,0
20230925,141800,138821845,1987,1987,1987,1987,0
20230925,141700,138821845,1987,1987,1987,1987,600
20230925,141600,137629645,1986,1986,1986,1986,250
20230925,141500,137133145,1987,1986,1987,1986,1010
20230925,141400,135127284,1986,1985,1986,1985,17
20230925,141300,135093538,1985,1985,1985,1985,0
20230925,141200,135093538,1985,1985,1985,1985,0
20230925,141100,135093538,1985,1985,1985,1985,30
20230925,141000,135033988,1985,1985,1985,1985,1965
20230925,140900,131133463,1984,1984,1984,1984,1059
20230925,140800,129032407,1984,1984,1984,1984,0
20230925,140700,129032407,1984,1984,1984,1984,0
20230925,140600,129032407,1984,1984,1984,1984,0
20230925,140500,129032407,1984,1984,1984,1984,0
20230925,140400,129032407,1984,1984,1984,1984,0
20230925,140300,129032407,1984,1984,1984,1984,0
20230925,140200,129032407,1984,1984,1984,1984,0
20230925,140100,129032407,1984,1984,1984,1984,0
20230925,140000,129032407,1984,1984,1984,1984,0
20230925,135900,129032407,1984,1984,1984,1984,0
20230925,135800,129032407,1984,1984,1984,1984,0
20230925,135700,129032407,1984,1984,1984,1984,0
20230925,135600,129032407,1984,1984,1984,1984,0
20230925,135500,129032407,1984,1984,1984,1984,4
20230925,135400,129024471,1984,1984,1984,1984,496
20230925,135300,128040407,1985,1985,1985,1985,0
20230925,135200,128040407,1985,1985,1985,1985,0
20230925,135100,128040407,1985,1985,1985,1985,0
20230925,135000,128040407,1985,1985,1985,1985,0
20230925,134900,128040407,1985,1985,1985,1985,0
20230925,134800,128040407,1985,1985,1985,1985,0
20230925,134700,128040407,1985,1985,1985,1985,0
20230925,134600,128040407,1985,1985,1985,1985,0
20230925,134500,128040407,1985,1985,1985,1985,0
20230925,134400,128040407,1985,1985,1985,1985,0
20230925,134300,128040407,1985,1985,1985,1985,0
20230925,134200,128040407,1985,1985,1985,1985,0
20230925,134100,128040407,1985,1985,1985,1985,0
20230925,134000,128040407,1985,1985,1985,1985,0
20230925,133900,128040407,1985,1985,1985,1985,0
20230925,133800,128040407,1985,1985,1985,1985,0
20230925,133700,128040407,1985,1984,1985,1984,252
20230925,133600,127540258,1984,1984,1984,1984,0
20230925,133500,127540258,1984,1984,1984,1984,0
20230925,133400,127540258,1984,1984,1984,1984,50
20230925,133300,127441058,1984,1984,1984,1984,0
20230925,133200,127441058,1984,1984,1984,1984,0
20230925,133100,127441058,1984,1984,1984,1984,0
20230925,133000,127441058,1984,1984,1984,1984,0
20230925,132900,127441058,1984,1984,1984,1984,0
20230925,132800,127441058,1984,1984,1984,1984,0
20230925,132700,127441058,1984,1984,1984,1984,0
20230925,132600,127441058,1984,1984,1984,1984,0
20230925,132500,127441058,1984,1984,1984,1984,0
20230925,132400,127441058,1984,1984,1984,1984,0
20230925,132300,127441058,1984,1984,1984,1984,0
20230925,132200,127441058,1984,1984,1984,1984,0
20230925,132100,127441058,1984,1984,1984,1984,624
20230925,132000,126203042,1984,1984,1984,1984,0
20230925,131900,126203042,1984,1984,1984,1984,0
20230925,131800,126203042,1984,1984,1984,1984,0
20230925,131700,126203042,1984,1984,1984,1984,0
20230925,131600,126203042,1984,1984,1984,1984,0
20230925,131500,126203042,1984,1984,1984,1984,0
20230925,131400,126203042,1984,1984,1984,1984,0
20230925,131300,126203042,1984,1984,1984,1984,0
20230925,131200,126203042,1984,1984,1984,1984,0
20230925,131100,126203042,1984,1984,1984,1984,20
20230925,131000,126163362,1984,1984,1984,1984,0
20230925,130900,126163362,1984,1984,1984,1984,0
20230925,130800,126163362,1984,1984,1984,1984,0
20230925,130700,126163362,1984,1984,1984,1984,0
20230925,130600,126163362,1984,1984,1984,1984,0
20230925,130500,126163362,1984,1984,1984,1984,0
20230925,130400,126163362,1984,1984,1984,1984,0
20230925,130300,126163362,1984,1984,1984,1984,0
20230925,130200,126163362,1984,1984,1984,1984,0
20230925,130100,126163362,1984,1984,1984,1984,0
20230925,130000,126163362,1984,1984,1984,1984,0
20230925,125900,126163362,1984,1984,1984,1984,0
20230925,125800,126163362,1984,1984,1984,1984,0
20230925,125700,126163362,1984,1984,1984,1984,1000
20230925,125600,124179362,1984,1984,1984,1984,494
20230925,125500,123199266,1984,1984,1984,1984,1506
20230925,125400,120211362,1984,1984,1984,1984,0
20230925,125300,120211362,1984,1984,1984,1984,0
20230925,125200,120211362,1984,1984,1984,1984,0
20230925,125100,120211362,1984,1984,1984,1984,0
20230925,125000,120211362,1984,1984,1984,1984,0
20230925,124900,120211362,1984,1984,1984,1984,0
20230925,124800,120211362,1984,1984,1984,1984,473
20230925,124700,119272930,1984,1984,1984,1984,30
20230925,124600,119213410,1984,1984,1984,1984,41
20230925,124500,119132066,1984,1984,1984,1984,667
20230925,124400,117808738,1984,1983,1984,1983,433
20230925,124300,116949766,1984,1984,1984,1984,0
20230925,124200,116949766,1984,1984,1984,1984,0
20230925,124100,116949766,1984,1984,1984,1984,999
20230925,124000,114967750,1983,1983,1983,1983,0
20230925,123900,114967750,1983,1983,1983,1983,356
20230925,123800,114261802,1982,1982,1982,1982,0
20230925,123700,114261802,1982,1982,1982,1982,0
20230925,123600,114261802,1982,1982,1982,1982,0
20230925,123500,114261802,1982,1982,1982,1982,0
20230925,123400,114261802,1982,1982,1982,1982,0
20230925,123300,114261802,1982,1982,1982,1982,262
20230925,123200,113742518,1982,1982,1982,1982,0
20230925,123100,113742518,1982,1982,1982,1982,0
20230925,123000,113742518,1982,1981,1982,1981,70
20230925,122900,113603779,1980,1980,1980,1980,0
20230925,122800,113603779,1980,1980,1980,1980,0
20230925,122700,113603779,1980,1980,1980,1980,0
20230925,122600,113603779,1980,1980,1980,1980,170
20230925,122500,113267179,1981,1981,1981,1981,29
20230925,122400,113209730,1981,1981,1981,1981,50
20230925,122300,113110680,1981,1981,1981,1981,0
20230925,122200,113110680,1981,1981,1981,1981,0
20230925,122100,113110680,1981,1981,1981,1981,0
20230925,122000,113110680,1981,1981,1981,1981,0
20230925,121900,113110680,1981,1981,1981,1981,0
20230925,121800,113110680,1981,1981,1981,1981,0
20230925,121700,113110680,1981,1981,1981,1981,0
20230925,121600,113110680,1981,1981,1981,1981,21
20230925,121500,113069079,1980,1980,1980,1980,315
20230925,121400,112445379,1980,1980,1980,1980,0
20230925,121300,112445379,1980,1980,1980,1980,0
20230925,121200,112445379,1980,1980,1980,1980,0
20230925,121100,112445379,1980,1980,1980,1980,0
20230925,121000,112445379,1980,1980,1980,1980,0
20230925,120900,112445379,1980,1980,1980,1980,0
20230925,120800,112445379,1980,1981,1981,1980,116
20230925,120700,112215599,1980,1980,1980,1980,0
20230925,120600,112215599,1980,1980,1980,1980,0
20230925,120500,112215599,1980,1980,1980,1980,0
20230925,120400,112215599,1980,1980,1980,1980,0
20230925,120300,112215599,1980,1980,1980,1980,0
20230925,120200,112215599,1980,1980,1980,1980,0
20230925,120100,112215599,1980,1980,1980,1980,0
20230925,120000,112215599,1980,1980,1980,1980,0
20230925,115900,112215599,1980,1980,1980,1980,0
20230925,115800,112215599,1980,1980,1980,1980,0
20230925,115700,112215599,1980,1980,1980,1980,500
20230925,115600,111225599,1980,1980,1980,1980,5
20230925,115500,111215699,1979,1979,1979,1979,327
20230925,115400,110568566,1979,1979,1979,1979,5
20230925,115300,110558671,1978,1978,1978,1978,109
20230925,115200,110343069,1978,1978,1978,1978,0
20230925,115100,110343069,1978,1978,1978,1978,5
20230925,115000,110333179,1977,1977,1977,1977,0
20230925,114900,110333179,1977,1977,1977,1977,10
20230925,114800,110313409,1977,1977,1977,1977,5
20230925,114700,110303524,1977,1977,1977,1977,0
20230925,114600,110303524,1977,1977,1977,1977,5
20230925,114500,110293639,1977,1977,1977,1977,0
20230925,114400,110293639,1977,1977,1977,1977,100
20230925,114300,110095939,1977,1977,1977,1977,0
20230925,114200,110095939,1977,1977,1977,1977,10
20230925,114100,110076169,1977,1977,1977,1977,10
20230925,114000,110056399,1977,1977,1977,1977,0
20230925,113900,110056399,1977,1977,1977,1977,10
20230925,113800,110036629,1978,1978,1978,1978,0
20230925,113700,110036629,1978,1978,1978,1978,3
20230925,113600,110030695,1978,1978,1978,1978,0
20230925,113500,110030695,1978,1978,1978,1978,4
20230925,113400,110022783,1979,1979,1979,1979,0
20230925,113300,110022783,1979,1979,1979,1979,0
20230925,113200,110022783,1979,1975,1979,1973,1831
20230925,113100,106406558,1972,1972,1972,1972,1
20230925,113000,106404586,1974,1974,1974,1974,1
20230925,112900,106402612,1974,1974,1974,1974,47
20230925,112800,106309834,1974,1974,1974,1974,0
20230925,112700,106309834,1974,1974,1974,1974,10
20230925,112600,106290094,1974,1974,1974,1974,0
20230925,112500,106290094,1974,1974,1974,1974,5
20230925,112400,106280224,1974,1974,1974,1974,0
20230925,112300,106280224,1974,1974,1974,1974,0
20230925,112200,106280224,1974,1974,1974,1974,0
20230925,112100,106280224,1974,1974,1974,1974,0
20230925,112000,106280224,1974,1974,1974,1974,8
20230925,111900,106264432,1974,1974,1974,1974,0
20230925,111800,106264432,1974,1974,1974,1974,5
20230925,111700,106254562,1973,1973,1973,1973,1
20230925,111600,106252589,1973,1974,1974,1973,11
20230925,111500,106230876,1974,1973,1974,1973,18
20230925,111400,106195347,1973,1973,1973,1973,0
20230925,111300,106195347,1973,1973,1973,1973,2
20230925,111200,106191401,1969,1969,1969,1969,0
20230925,111100,106191401,1969,1969,1969,1969,0
20230925,111000,106191401,1969,1969,1969,1969,0
20230925,110900,106191401,1969,1969,1969,1969,0
20230925,110800,106191401,1969,1969,1969,1969,177
20230925,110700,105842888,1969,1969,1969,1969,0
20230925,110600,105842888,1969,1969,1969,1969,5
20230925,110500,105833043,1968,1968,1968,1968,5
20230925,110400,105823203,1969,1969,1969,1969,5
20230925,110300,105813358,1969,1970,1970,1969,60
20230925,110200,105695213,1969,1968,1969,1968,262
20230925,110100,105179552,1969,1969,1969,1969,5
20230925,110000,105169707,1969,1969,1969,1969,20
20230925,105900,105130327,1969,1969,1969,1969,5
20230925,105800,105120482,1969,1969,1969,1969,1000
20230925,105700,103151482,1969,1969,1969,1969,29
20230925,105600,103094381,1969,1969,1969,1969,71
20230925,105500,102954582,1968,1968,1968,1968,10
20230925,105400,102934902,1969,1969,1969,1968,220
20230925,105300,102501737,1968,1968,1969,1968,5
20230925,105200,102491895,1969,1969,1969,1969,6
20230925,105100,102480081,1969,1969,1969,1969,650
20230925,105000,101200231,1969,1969,1969,1969,2261
20230925,104900,96748322,1969,1969,1969,1969,5
20230925,104800,96738477,1969,1969,1969,1969,1000
20230925,104700,94769477,1969,1969,1969,1969,5
20230925,104600,94759632,1969,1969,1969,1969,0
20230925,104500,94759632,1969,1969,1969,1969,105
20230925,104400,94552887,1969,1969,1969,1969,618
20230925,104300,93336045,1969,1969,1969,1969,3
20230925,104200,93330138,1969,1969,1969,1969,5
20230925,104100,93320293,1969,1969,1969,1969,0
20230925,104000,93320293,1969,1969,1969,1969,5
20230925,103900,93310448,1969,1969,1969,1969,10
20230925,103800,93290758,1969,1969,1969,1969,5
20230925,103700,93280913,1969,1969,1969,1969,5
20230925,103600,93271068,1969,1969,1969,1969,0
20230925,103500,93271068,1969,1969,1969,1969,5
20230925,103400,93261223,1969,1969,1969,1969,0
20230925,103300,93261223,1969,1969,1969,1969,5
20230925,103200,93251378,1969,1969,1969,1969,1
20230925,103100,93249409,1969,1969,1969,1969,5
20230925,103000,93239564,1969,1969,1969,1969,6
20230925,102900,93227750,1969,1969,1969,1969,0
20230925,102800,93227750,1969,1968,1969,1968,655
20230925,102700,91938705,1969,1969,1969,1969,0
20230925,102600,91938705,1969,1969,1969,1969,5
20230925,102500,91928860,1969,1969,1969,1969,5
20230925,102400,91919015,1969,1969,1969,1969,0
20230925,102300,91919015,1969,1969,1969,1969,405
20230925,102200,91121570,1968,1968,1968,1968,300
20230925,102100,90531170,1969,1971,1971,1969,76
20230925,102000,90381511,1969,1969,1969,1969,0
20230925,101900,90381511,1969,1969,1969,1969,0
20230925,101800,90381511,1969,1969,1969,1969,200
20230925,101700,89987711,1969,1969,1969,1969,188
20230925,101600,89617539,1969,1969,1969,1969,337
20230925,101500,88953986,1969,1969,1969,1969,0
20230925,101400,88953986,1969,1969,1969,1969,9
20230925,101300,88936265,1969,1969,1969,1969,500
20230925,101200,87951765,1969,1969,1969,1969,5
20230925,101100,87941920,1969,1969,1969,1969,7
20230925,101000,87928137,1969,1969,1969,1969,10
20230925,100900,87908447,1969,1969,1969,1969,5
20230925,100800,87898602,1968,1968,1968,1968,100
20230925,100700,87701802,1969,1969,1969,1969,336
20230925,100600,87040218,1969,1970,1970,1969,84
20230925,100500,86874817,1970,1971,1971,1970,1415
20230925,100400,84087212,1970,1970,1970,1970,0
20230925,100300,84087212,1970,1974,1974,1970,13551
20230925,100200,57371029,1974,1975,1975,1974,154
20230925,100100,57067028,1975,1975,1975,1975,0
20230925,100000,57067028,1975,1975,1975,1974,207
20230925,095900,56658304,1974,1975,1975,1974,107
20230925,095800,56447030,1973,1973,1973,1973,0
20230925,095700,56447030,1973,1974,1974,1973,100
20230925,095600,56249725,1973,1973,1973,1973,0
20230925,095500,56249725,1973,1973,1973,1973,0
20230925,095400,56249725,1973,1974,1974,1973,947
20230925,095300,54381289,1974,1974,1974,1974,0
20230925,095200,54381289,1974,1975,1975,1974,630
20230925,095100,53137664,1975,1975,1975,1975,0
20230925,095000,53137664,1975,1975,1975,1975,10
20230925,094900,53117914,1974,1974,1974,1974,0
20230925,094800,53117914,1974,1975,1975,1974,5281
20230925,094700,42692346,1978,1975,1978,1974,272
20230925,094600,42155035,1976,1976,1976,1976,5
20230925,094500,42145155,1975,1976,1976,1975,105
20230925,094400,41937775,1976,1976,1976,1976,1
20230925,094300,41935799,1976,1976,1976,1976,105
20230925,094200,41728319,1974,1974,1974,1974,0
20230925,094100,41728319,1974,1974,1974,1974,0
20230925,094000,41728319,1974,1976,1976,1974,376
20230925,093900,40986075,1976,1976,1976,1976,1
20230925,093800,40984099,1975,1975,1975,1975,15
20230925,093700,40954474,1974,1974,1974,1974,0
20230925,093600,40954474,1974,1974,1974,1974,92
20230925,093500,40772866,1974,1975,1975,1974,1760
20230925,093400,37297436,1975,1975,1975,1975,5
20230925,093300,37287561,1973,1973,1973,1973,120
20230925,093200,37050801,1973,1973,1973,1973,15
20230925,093100,37021206,1974,1974,1974,1974,0
20230925,093000,37021206,1974,1975,1975,1974,2415
20230925,092900,32253330,1974,1974,1974,1974,0
20230925,092800,32253330,1974,1974,1974,1974,0
20230925,092700,32253330,1974,1976,1976,1974,35
20230925,092600,32184174,1974,1974,1974,1974,0
20230925,092500,32184174,1974,1974,1974,1974,0
20230925,092400,32184174,1974,1974,1974,1974,16
20230925,092300,32152590,1974,1974,1974,1974,0
20230925,092200,32152590,1974,1974,1974,1974,0
20230925,092100,32152590,1974,1974,1974,1974,71
20230925,092000,32012436,1974,1974,1974,1974,0
20230925,091900,32012436,1974,1974,1974,1974,0
20230925,091800,32012436,1974,1974,1974,1974,16
20230925,091700,31980852,1974,1974,1974,1974,0
20230925,091600,31980852,1974,1974,1974,1974,3
20230925,091500,31974930,1974,1974,1974,1974,0
20230925,091400,31974930,1974,1974,1974,1973,2011
20230925,091300,28005487,1974,1974,1974,1974,316
20230925,091200,27381703,1974,1974,1974,1974,0
20230925,091100,27381703,1974,1974,1974,1974,0
20230925,091000,27381703,1974,1974,1974,1974,0
20230925,090900,27381703,1974,1974,1974,1974,0
20230925,090800,27381703,1974,1974,1974,1974,4
20230925,090700,27373807,1974,1974,1974,1974,1535
20230925,090600,24343717,1975,1975,1975,1975,1140
20230925,090500,22092217,1974,1974,1974,1974,0
20230925,090400,22092217,1974,1975,1975,1974,250
20230925,090300,21598503,1974,1976,1976,1974,2443
20230925,090200,16773675,1975,1975,1975,1975,0
20230925,090100,16773675,1975,1975,1975,1975,214
20230925,090000,16351025,1975,1975,1975,1975,8279