stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,195200,139700662,1979,1979,1979,1979,1672
20230908,195100,139700662,1979,1979,1979,1979,0
20230908,195000,139700662,1979,1979,1979,1979,0
20230908,194900,139700662,1979,1979,1979,1979,0
20230908,194800,139700662,1979,1979,1979,1979,0
20230908,194700,139700662,1979,1979,1979,1979,0
20230908,194600,139700662,1979,1979,1979,1979,0
20230908,194500,139700662,1979,1979,1979,1979,0
20230908,194400,139700662,1979,1979,1979,1979,0
20230908,194300,139700662,1979,1979,1979,1979,0
20230908,194200,139700662,1979,1979,1979,1979,0
20230908,194100,139700662,1979,1979,1979,1979,0
20230908,194000,139700662,1979,1979,1979,1979,0
20230908,193900,139700662,1979,1979,1979,1979,0
20230908,193800,139700662,1979,1979,1979,1979,0
20230908,193700,139700662,1979,1979,1979,1979,0
20230908,193600,139700662,1979,1979,1979,1979,0
20230908,193500,139700662,1979,1979,1979,1979,0
20230908,193400,139700662,1979,1979,1979,1979,0
20230908,193300,139700662,1979,1979,1979,1979,0
20230908,193200,139700662,1979,1979,1979,1979,0
20230908,193100,139700662,1979,1979,1979,1979,0
20230908,193000,139700662,1979,1979,1979,1979,0
20230908,192900,139700662,1979,1979,1979,1979,0
20230908,192800,139700662,1979,1979,1979,1979,0
20230908,192700,139700662,1979,1979,1979,1979,0
20230908,192600,139700662,1979,1979,1979,1979,0
20230908,192500,139700662,1979,1979,1979,1979,0
20230908,192400,139700662,1979,1979,1979,1979,0
20230908,192300,139700662,1979,1979,1979,1979,0
20230908,192200,139700662,1979,1979,1979,1979,1672
20230908,192100,139700662,1979,1979,1979,1979,0
20230908,192000,139700662,1979,1979,1979,1979,0
20230908,191900,139700662,1979,1979,1979,1979,0
20230908,191800,139700662,1979,1979,1979,1979,0
20230908,191700,139700662,1979,1979,1979,1979,0
20230908,191600,139700662,1979,1979,1979,1979,0
20230908,191500,139700662,1979,1979,1979,1979,0
20230908,191400,139700662,1979,1979,1979,1979,0
20230908,191300,139700662,1979,1979,1979,1979,0
20230908,191200,139700662,1979,1979,1979,1979,0
20230908,191100,139700662,1979,1979,1979,1979,0
20230908,191000,139700662,1979,1979,1979,1979,0
20230908,190900,139700662,1979,1979,1979,1979,0
20230908,190800,139700662,1979,1979,1979,1979,0
20230908,190700,139700662,1979,1979,1979,1979,0
20230908,190600,139700662,1979,1979,1979,1979,0
20230908,190500,139700662,1979,1979,1979,1979,0
20230908,190400,139700662,1979,1979,1979,1979,0
20230908,190300,139700662,1979,1979,1979,1979,0
20230908,190200,139700662,1979,1979,1979,1979,0
20230908,190100,139700662,1979,1979,1979,1979,0
20230908,190000,139700662,1979,1979,1979,1979,0
20230908,185900,139700662,1979,1979,1979,1979,0
20230908,185800,139700662,1979,1979,1979,1979,0
20230908,185700,139700662,1979,1979,1979,1979,0
20230908,185600,139700662,1979,1979,1979,1979,0
20230908,185500,139700662,1979,1979,1979,1979,0
20230908,185400,139700662,1979,1979,1979,1979,0
20230908,185300,139700662,1979,1979,1979,1979,0
20230908,185200,139700662,1979,1979,1979,1979,1672
20230908,185100,139700662,1979,1979,1979,1979,0
20230908,185000,139700662,1979,1979,1979,1979,0
20230908,184900,139700662,1979,1979,1979,1979,0
20230908,184800,139700662,1979,1979,1979,1979,0
20230908,184700,139700662,1979,1979,1979,1979,0
20230908,184600,139700662,1979,1979,1979,1979,0
20230908,184500,139700662,1979,1979,1979,1979,0
20230908,184400,139700662,1979,1979,1979,1979,0
20230908,184300,139700662,1979,1979,1979,1979,0
20230908,184200,139700662,1979,1979,1979,1979,0
20230908,184100,139700662,1979,1979,1979,1979,0
20230908,184000,139700662,1979,1979,1979,1979,0
20230908,183900,139700662,1979,1979,1979,1979,0
20230908,183800,139700662,1979,1979,1979,1979,0
20230908,183700,139700662,1979,1979,1979,1979,0
20230908,183600,139700662,1979,1979,1979,1979,0
20230908,183500,139700662,1979,1979,1979,1979,0
20230908,183400,139700662,1979,1979,1979,1979,0
20230908,183300,139700662,1979,1979,1979,1979,0
20230908,183200,139700662,1979,1979,1979,1979,0
20230908,183100,139700662,1979,1979,1979,1979,0
20230908,183000,139700662,1979,1979,1979,1979,0
20230908,182900,139700662,1979,1979,1979,1979,0
20230908,182800,139700662,1979,1979,1979,1979,0
20230908,182700,139700662,1979,1979,1979,1979,0
20230908,182600,139700662,1979,1979,1979,1979,0
20230908,182500,139700662,1979,1979,1979,1979,0
20230908,182400,139700662,1979,1979,1979,1979,0
20230908,182300,139700662,1979,1979,1979,1979,0
20230908,182200,139700662,1979,1979,1979,1979,1672
20230908,182100,139700662,1979,1979,1979,1979,0
20230908,182000,139700662,1979,1979,1979,1979,0
20230908,181900,139700662,1979,1979,1979,1979,0
20230908,181800,139700662,1979,1979,1979,1979,0
20230908,181700,139700662,1979,1979,1979,1979,0
20230908,181600,139700662,1979,1979,1979,1979,0
20230908,181500,139700662,1979,1979,1979,1979,0
20230908,181400,139700662,1979,1979,1979,1979,0
20230908,181300,139700662,1979,1979,1979,1979,0
20230908,181200,139700662,1979,1979,1979,1979,0
20230908,181100,139700662,1979,1979,1979,1979,0
20230908,181000,139700662,1979,1979,1979,1979,0
20230908,180900,139700662,1979,1979,1979,1979,0
20230908,180800,139700662,1979,1979,1979,1979,0
20230908,180700,139700662,1979,1979,1979,1979,0
20230908,180600,139700662,1979,1979,1979,1979,0
20230908,180500,139700662,1979,1979,1979,1979,0
20230908,180400,139700662,1979,1979,1979,1979,0
20230908,180300,139700662,1979,1979,1979,1979,0
20230908,180200,139700662,1979,1979,1979,1979,0
20230908,180100,139700662,1979,1979,1979,1979,0
20230908,180000,139700662,1979,1979,1979,1979,0
20230908,175900,139700662,1979,1979,1979,1979,0
20230908,175800,139700662,1979,1979,1979,1979,0
20230908,175700,139700662,1979,1979,1979,1979,0
20230908,175600,139700662,1979,1979,1979,1979,0
20230908,175500,139700662,1979,1979,1979,1979,0
20230908,175400,139700662,1979,1979,1979,1979,0
20230908,175300,139700662,1979,1979,1979,1979,0
20230908,175200,139700662,1979,1979,1979,1979,1672
20230908,175100,139700662,1979,1979,1979,1979,0
20230908,175000,139700662,1979,1979,1979,1979,0
20230908,174900,139700662,1979,1979,1979,1979,0
20230908,174800,139700662,1979,1979,1979,1979,0
20230908,174700,139700662,1979,1979,1979,1979,0
20230908,174600,139700662,1979,1979,1979,1979,0
20230908,174500,139700662,1979,1979,1979,1979,0
20230908,174400,139700662,1979,1979,1979,1979,0
20230908,174300,139700662,1979,1979,1979,1979,0
20230908,174200,139700662,1979,1979,1979,1979,0
20230908,174100,139700662,1979,1979,1979,1979,0
20230908,174000,139700662,1979,1979,1979,1979,0
20230908,173900,139700662,1979,1979,1979,1979,0
20230908,173800,139700662,1979,1979,1979,1979,0
20230908,173700,139700662,1979,1979,1979,1979,0
20230908,173600,139700662,1979,1979,1979,1979,0
20230908,173500,139700662,1979,1979,1979,1979,0
20230908,173400,139700662,1979,1979,1979,1979,0
20230908,173300,139700662,1979,1979,1979,1979,0
20230908,173200,139700662,1979,1979,1979,1979,0
20230908,173100,139700662,1979,1979,1979,1979,0
20230908,173000,139700662,1979,1979,1979,1979,0
20230908,172900,139700662,1979,1979,1979,1979,0
20230908,172800,139700662,1979,1979,1979,1979,0
20230908,172700,139700662,1979,1979,1979,1979,0
20230908,172600,139700662,1979,1979,1979,1979,0
20230908,172500,139700662,1979,1979,1979,1979,0
20230908,172400,139700662,1979,1979,1979,1979,0
20230908,172300,139700662,1979,1979,1979,1979,0
20230908,172200,139700662,1979,1979,1979,1979,1672
20230908,172100,139700662,1979,1979,1979,1979,0
20230908,172000,139700662,1979,1979,1979,1979,0
20230908,171900,139700662,1979,1979,1979,1979,0
20230908,171800,139700662,1979,1979,1979,1979,0
20230908,171700,139700662,1979,1979,1979,1979,0
20230908,171600,139700662,1979,1979,1979,1979,0
20230908,171500,139700662,1979,1979,1979,1979,0
20230908,171400,139700662,1979,1979,1979,1979,0
20230908,171300,139700662,1979,1979,1979,1979,0
20230908,171200,139700662,1979,1979,1979,1979,0
20230908,171100,139700662,1979,1979,1979,1979,0
20230908,171000,139700662,1979,1979,1979,1979,0
20230908,170900,139700662,1979,1979,1979,1979,0
20230908,170800,139700662,1979,1979,1979,1979,0
20230908,170700,139700662,1979,1979,1979,1979,0
20230908,170600,139700662,1979,1979,1979,1979,0
20230908,170500,139700662,1979,1979,1979,1979,0
20230908,170400,139700662,1979,1979,1979,1979,0
20230908,170300,139700662,1979,1979,1979,1979,0
20230908,170200,139700662,1979,1979,1979,1979,0
20230908,170100,139700662,1979,1979,1979,1979,0
20230908,170000,139700662,1979,1979,1979,1979,0
20230908,165900,139700662,1979,1979,1979,1979,0
20230908,165800,139700662,1979,1979,1979,1979,0
20230908,165700,139700662,1979,1979,1979,1979,0
20230908,165600,139700662,1979,1979,1979,1979,0
20230908,165500,139700662,1979,1979,1979,1979,0
20230908,165400,139700662,1979,1979,1979,1979,0
20230908,165300,139700662,1979,1979,1979,1979,0
20230908,165200,139700662,1979,1979,1979,1979,1672
20230908,165100,139700662,1979,1979,1979,1979,0
20230908,165000,139700662,1979,1979,1979,1979,0
20230908,164900,139700662,1979,1979,1979,1979,0
20230908,164800,139700662,1979,1979,1979,1979,0
20230908,164700,139700662,1979,1979,1979,1979,0
20230908,164600,139700662,1979,1979,1979,1979,0
20230908,164500,139700662,1979,1979,1979,1979,0
20230908,164400,139700662,1979,1979,1979,1979,0
20230908,164300,139700662,1979,1979,1979,1979,0
20230908,164200,139700662,1979,1979,1979,1979,0
20230908,164100,139700662,1979,1979,1979,1979,0
20230908,164000,139700662,1979,1979,1979,1979,0
20230908,163900,139700662,1979,1979,1979,1979,0
20230908,163800,139700662,1979,1979,1979,1979,0
20230908,163700,139700662,1979,1979,1979,1979,0
20230908,163600,139700662,1979,1979,1979,1979,0
20230908,163500,139700662,1979,1979,1979,1979,0
20230908,163400,139700662,1979,1979,1979,1979,0
20230908,163300,139700662,1979,1979,1979,1979,0
20230908,163200,139700662,1979,1979,1979,1979,0
20230908,163100,139700662,1979,1979,1979,1979,0
20230908,163000,139700662,1979,1979,1979,1979,0
20230908,162900,139700662,1979,1979,1979,1979,0
20230908,162800,139700662,1979,1979,1979,1979,0
20230908,162700,139700662,1979,1979,1979,1979,0
20230908,162600,139700662,1979,1979,1979,1979,0
20230908,162500,139700662,1979,1979,1979,1979,0
20230908,162400,139700662,1979,1979,1979,1979,0
20230908,162300,139700662,1979,1979,1979,1979,0
20230908,162200,139700662,1979,1979,1979,1979,1672
20230908,162100,139700662,1979,1979,1979,1979,0
20230908,162000,139700662,1979,1979,1979,1979,0
20230908,161900,139700662,1979,1979,1979,1979,0
20230908,161800,139700662,1979,1979,1979,1979,0
20230908,161700,139700662,1979,1979,1979,1979,0
20230908,161600,139700662,1979,1979,1979,1979,0
20230908,161500,139700662,1979,1979,1979,1979,0
20230908,161400,139700662,1979,1979,1979,1979,0
20230908,161300,139700662,1979,1979,1979,1979,0
20230908,161200,139700662,1979,1979,1979,1979,0
20230908,161100,139700662,1979,1979,1979,1979,0
20230908,161000,139700662,1979,1979,1979,1979,0
20230908,160900,139700662,1979,1979,1979,1979,0
20230908,160800,139700662,1979,1979,1979,1979,0
20230908,160700,139700662,1979,1979,1979,1979,0
20230908,160600,139700662,1979,1979,1979,1979,0
20230908,160500,139700662,1979,1979,1979,1979,0
20230908,160400,139700662,1979,1979,1979,1979,0
20230908,160300,139700662,1979,1979,1979,1979,0
20230908,160200,139700662,1979,1979,1979,1979,0
20230908,160100,139700662,1979,1979,1979,1979,0
20230908,160000,139700662,1979,1979,1979,1979,0
20230908,155900,139700662,1979,1979,1979,1979,0
20230908,155800,139700662,1979,1979,1979,1979,0
20230908,155700,139700662,1979,1979,1979,1979,0
20230908,155600,139700662,1979,1979,1979,1979,0
20230908,155500,139700662,1979,1979,1979,1979,0
20230908,155400,139700662,1979,1979,1979,1979,0
20230908,155300,139700662,1979,1979,1979,1979,0
20230908,155200,139700662,1979,1979,1979,1979,1672
20230908,155100,139700662,1979,1979,1979,1979,0
20230908,155000,139700662,1979,1979,1979,1979,0
20230908,154900,139700662,1979,1979,1979,1979,0
20230908,154800,139700662,1979,1979,1979,1979,0
20230908,154700,139700662,1979,1979,1979,1979,0
20230908,154600,139700662,1979,1979,1979,1979,0
20230908,154500,139700662,1979,1979,1979,1979,0
20230908,154400,139700662,1979,1979,1979,1979,0
20230908,154300,139700662,1979,1979,1979,1979,0
20230908,154200,139700662,1979,1979,1979,1979,0
20230908,154100,139700662,1979,1979,1979,1979,0
20230908,154000,139700662,1979,1979,1979,1979,0
20230908,153900,139700662,1979,1979,1979,1979,0
20230908,153800,139700662,1979,1979,1979,1979,0
20230908,153700,139700662,1979,1979,1979,1979,0
20230908,153600,139700662,1979,1979,1979,1979,0
20230908,153500,139700662,1979,1979,1979,1979,0
20230908,153400,139700662,1979,1979,1979,1979,0
20230908,153300,139700662,1979,1979,1979,1979,0
20230908,153200,139700662,1979,1979,1979,1979,0
20230908,153100,139700662,1979,1979,1979,1979,0
20230908,153000,139700662,1979,1979,1979,1979,1672
20230908,152900,136391774,1978,1978,1978,1978,0
20230908,152800,136391774,1978,1978,1978,1978,0
20230908,152700,136391774,1978,1978,1978,1978,0
20230908,152600,136391774,1978,1978,1978,1978,0
20230908,152500,136391774,1978,1978,1978,1978,0
20230908,152400,136391774,1978,1978,1978,1978,0
20230908,152300,136391774,1978,1978,1978,1978,0
20230908,152200,136391774,1978,1978,1978,1978,0
20230908,152100,136391774,1978,1978,1978,1978,0
20230908,152000,136391774,1978,1978,1978,1978,0
20230908,151900,136391774,1978,1978,1978,1978,1
20230908,151800,136389796,1978,1978,1978,1977,122
20230908,151700,136148580,1978,1978,1978,1978,16
20230908,151600,136116932,1978,1978,1978,1978,201
20230908,151500,135719354,1978,1977,1978,1977,253
20230908,151400,135218954,1976,1976,1976,1976,10
20230908,151300,135199194,1976,1976,1976,1976,1
20230908,151200,135197218,1976,1976,1976,1976,10
20230908,151100,135177458,1977,1977,1977,1977,0
20230908,151000,135177458,1977,1977,1977,1977,0
20230908,150900,135177458,1977,1977,1977,1977,7
20230908,150800,135163619,1978,1978,1978,1978,78
20230908,150700,135009335,1978,1978,1978,1978,0
20230908,150600,135009335,1978,1978,1978,1978,0
20230908,150500,135009335,1978,1978,1978,1978,7
20230908,150400,134995489,1973,1973,1973,1973,0
20230908,150300,134995489,1973,1973,1973,1973,0
20230908,150200,134995489,1973,1973,1973,1973,0
20230908,150100,134995489,1973,1973,1973,1973,10
20230908,150000,134975759,1972,1972,1972,1972,0
20230908,145900,134975759,1972,1973,1973,1972,60
20230908,145800,134857413,1972,1972,1972,1972,0
20230908,145700,134857413,1972,1972,1972,1972,0
20230908,145600,134857413,1972,1972,1972,1972,3
20230908,145500,134851497,1972,1979,1979,1972,18
20230908,145400,134815945,1979,1979,1979,1979,0
20230908,145300,134815945,1979,1979,1979,1979,0
20230908,145200,134815945,1979,1979,1979,1979,0
20230908,145100,134815945,1979,1979,1979,1979,6
20230908,145000,134804071,1979,1979,1979,1979,0
20230908,144900,134804071,1979,1979,1979,1979,0
20230908,144800,134804071,1979,1979,1979,1979,0
20230908,144700,134804071,1979,1979,1979,1979,0
20230908,144600,134804071,1979,1979,1979,1979,7
20230908,144500,134790218,1979,1979,1979,1979,0
20230908,144400,134790218,1979,1979,1979,1979,0
20230908,144300,134790218,1979,1979,1979,1979,0
20230908,144200,134790218,1979,1979,1979,1979,0
20230908,144100,134790218,1979,1979,1979,1979,10
20230908,144000,134770428,1979,1979,1979,1979,8
20230908,143900,134754596,1979,1979,1979,1979,5
20230908,143800,134744701,1980,1980,1980,1980,0
20230908,143700,134744701,1980,1980,1980,1980,0
20230908,143600,134744701,1980,1980,1980,1980,0
20230908,143500,134744701,1980,1980,1980,1980,42
20230908,143400,134661541,1980,1980,1980,1980,0
20230908,143300,134661541,1980,1980,1980,1980,0
20230908,143200,134661541,1980,1980,1980,1980,0
20230908,143100,134661541,1980,1980,1980,1980,76
20230908,143000,134511061,1971,1971,1971,1971,0
20230908,142900,134511061,1971,1971,1971,1971,0
20230908,142800,134511061,1971,1974,1974,1971,40
20230908,142700,134432146,1980,1980,1980,1980,0
20230908,142600,134432146,1980,1979,1980,1979,251
20230908,142500,133935187,1978,1978,1978,1978,0
20230908,142400,133935187,1978,1978,1978,1978,0
20230908,142300,133935187,1978,1978,1978,1978,0
20230908,142200,133935187,1978,1978,1978,1978,4
20230908,142100,133927275,1979,1979,1979,1979,0
20230908,142000,133927275,1979,1980,1980,1979,431
20230908,141900,133074242,1980,1980,1980,1980,0
20230908,141800,133074242,1980,1980,1980,1980,0
20230908,141700,133074242,1980,1980,1980,1980,73
20230908,141600,132929702,1980,1980,1980,1980,0
20230908,141500,132929702,1980,1979,1980,1979,263
20230908,141400,132409077,1979,1979,1979,1979,0
20230908,141300,132409077,1979,1979,1979,1979,10
20230908,141200,132389287,1979,1979,1979,1979,0
20230908,141100,132389287,1979,1979,1979,1979,9
20230908,141000,132371476,1979,1979,1979,1979,6
20230908,140900,132359602,1978,1978,1978,1978,855
20230908,140800,130668412,1980,1980,1980,1980,0
20230908,140700,130668412,1980,1980,1980,1980,0
20230908,140600,130668412,1980,1980,1980,1980,731
20230908,140500,129221032,1980,1980,1980,1980,473
20230908,140400,128284492,1980,1979,1980,1979,1599
20230908,140300,125118473,1978,1978,1978,1978,0
20230908,140200,125118473,1978,1978,1978,1978,100
20230908,140100,124920673,1978,1977,1978,1977,4
20230908,140000,124912764,1976,1976,1976,1976,1
20230908,135900,124910788,1975,1974,1975,1974,3533
20230908,135800,117933163,1973,1973,1973,1973,0
20230908,135700,117933163,1973,1973,1973,1973,111
20230908,135600,117714160,1973,1973,1973,1973,0
20230908,135500,117714160,1973,1973,1973,1973,50
20230908,135400,117615510,1973,1973,1973,1973,0
20230908,135300,117615510,1973,1973,1973,1973,0
20230908,135200,117615510,1973,1973,1973,1973,10
20230908,135100,117595780,1973,1973,1973,1973,20
20230908,135000,117556320,1974,1974,1974,1974,0
20230908,134900,117556320,1974,1974,1974,1974,0
20230908,134800,117556320,1974,1974,1974,1974,0
20230908,134700,117556320,1974,1974,1974,1974,251
20230908,134600,117060846,1974,1974,1974,1974,0
20230908,134500,117060846,1974,1974,1974,1974,100
20230908,134400,116863446,1975,1975,1975,1975,0
20230908,134300,116863446,1975,1975,1975,1975,5
20230908,134200,116853571,1974,1974,1974,1974,10
20230908,134100,116833831,1974,1974,1974,1974,5
20230908,134000,116823961,1973,1973,1973,1973,0
20230908,133900,116823961,1973,1973,1973,1973,3
20230908,133800,116818042,1972,1975,1975,1972,280
20230908,133700,116265049,1980,1980,1980,1980,20
20230908,133600,116225449,1980,1977,1980,1977,521
20230908,133500,115194256,1977,1977,1977,1977,0
20230908,133400,115194256,1977,1972,1977,1972,2529
20230908,133300,110205316,1971,1970,1971,1970,680
20230908,133200,108865586,1970,1970,1970,1970,0
20230908,133100,108865586,1970,1970,1970,1970,0
20230908,133000,108865586,1970,1970,1970,1970,0
20230908,132900,108865586,1970,1970,1970,1970,0
20230908,132800,108865586,1970,1970,1970,1970,0
20230908,132700,108865586,1970,1970,1970,1970,0
20230908,132600,108865586,1970,1969,1970,1969,254
20230908,132500,108365457,1965,1965,1965,1965,0
20230908,132400,108365457,1965,1965,1965,1965,138
20230908,132300,108094287,1970,1970,1970,1970,0
20230908,132200,108094287,1970,1970,1970,1970,0
20230908,132100,108094287,1970,1970,1970,1970,0
20230908,132000,108094287,1970,1970,1970,1970,100
20230908,131900,107897287,1970,1970,1970,1970,0
20230908,131800,107897287,1970,1970,1970,1970,0
20230908,131700,107897287,1970,1970,1970,1970,0
20230908,131600,107897287,1970,1970,1970,1970,0
20230908,131500,107897287,1970,1970,1970,1970,81
20230908,131400,107737717,1970,1970,1970,1970,0
20230908,131300,107737717,1970,1970,1970,1970,200
20230908,131200,107343717,1965,1965,1965,1965,0
20230908,131100,107343717,1965,1965,1965,1965,0
20230908,131000,107343717,1965,1965,1965,1965,0
20230908,130900,107343717,1965,1965,1965,1965,150
20230908,130800,107048967,1970,1970,1970,1970,0
20230908,130700,107048967,1970,1970,1970,1970,0
20230908,130600,107048967,1970,1970,1970,1970,0
20230908,130500,107048967,1970,1970,1970,1970,0
20230908,130400,107048967,1970,1970,1970,1970,718
20230908,130300,105634507,1970,1970,1970,1970,0
20230908,130200,105634507,1970,1970,1970,1970,0
20230908,130100,105634507,1970,1970,1970,1970,0
20230908,130000,105634507,1970,1970,1970,1970,0
20230908,125900,105634507,1970,1970,1970,1970,0
20230908,125800,105634507,1970,1970,1970,1970,400
20230908,125700,104846507,1968,1968,1968,1968,4
20230908,125600,104838635,1970,1970,1970,1970,0
20230908,125500,104838635,1970,1970,1970,1970,0
20230908,125400,104838635,1970,1970,1970,1970,0
20230908,125300,104838635,1970,1970,1970,1970,0
20230908,125200,104838635,1970,1970,1970,1970,1
20230908,125100,104836665,1970,1969,1970,1969,100
20230908,125000,104639764,1965,1965,1965,1965,0
20230908,124900,104639764,1965,1965,1965,1965,0
20230908,124800,104639764,1965,1965,1965,1965,1
20230908,124700,104637799,1969,1969,1969,1969,1
20230908,124600,104635830,1965,1965,1965,1965,0
20230908,124500,104635830,1965,1965,1965,1965,526
20230908,124400,103602240,1970,1970,1970,1970,0
20230908,124300,103602240,1970,1968,1970,1965,452
20230908,124200,102712918,1969,1969,1969,1969,0
20230908,124100,102712918,1969,1969,1969,1969,20
20230908,124000,102673538,1970,1970,1970,1970,0
20230908,123900,102673538,1970,1970,1970,1970,0
20230908,123800,102673538,1970,1970,1970,1970,0
20230908,123700,102673538,1970,1970,1970,1970,0
20230908,123600,102673538,1970,1970,1970,1970,0
20230908,123500,102673538,1970,1970,1970,1970,0
20230908,123400,102673538,1970,1970,1970,1970,100
20230908,123300,102476538,1969,1969,1969,1969,108
20230908,123200,102263886,1969,1969,1969,1969,50
20230908,123100,102165436,1970,1969,1970,1969,369
20230908,123000,101438606,1968,1968,1968,1968,4
20230908,122900,101430734,1968,1968,1968,1968,0
20230908,122800,101430734,1968,1968,1968,1968,0
20230908,122700,101430734,1968,1968,1968,1968,0
20230908,122600,101430734,1968,1968,1968,1968,4
20230908,122500,101422862,1970,1970,1970,1970,0
20230908,122400,101422862,1970,1968,1970,1968,28
20230908,122300,101367730,1970,1970,1970,1970,0
20230908,122200,101367730,1970,1970,1970,1970,3
20230908,122100,101361820,1970,1970,1970,1970,0
20230908,122000,101361820,1970,1969,1970,1968,188
20230908,121900,100991647,1969,1969,1969,1969,100
20230908,121800,100794747,1969,1969,1969,1969,0
20230908,121700,100794747,1969,1969,1969,1969,0
20230908,121600,100794747,1969,1969,1969,1969,15
20230908,121500,100765212,1969,1969,1969,1969,0
20230908,121400,100765212,1969,1969,1969,1969,0
20230908,121300,100765212,1969,1969,1969,1969,37
20230908,121200,100692359,1969,1969,1969,1969,1
20230908,121100,100690390,1968,1968,1968,1968,1
20230908,121000,100688422,1969,1968,1969,1968,104
20230908,120900,100483746,1966,1966,1966,1966,0
20230908,120800,100483746,1966,1966,1966,1966,100
20230908,120700,100287146,1966,1966,1966,1966,0
20230908,120600,100287146,1966,1966,1966,1966,0
20230908,120500,100287146,1966,1966,1966,1966,0
20230908,120400,100287146,1966,1966,1966,1966,12
20230908,120300,100263554,1969,1969,1969,1969,0
20230908,120200,100263554,1969,1969,1969,1969,0
20230908,120100,100263554,1969,1968,1969,1968,15
20230908,120000,100234030,1968,1968,1968,1968,0
20230908,115900,100234030,1968,1968,1968,1968,78
20230908,115800,100080526,1968,1968,1968,1968,1
20230908,115700,100078558,1965,1965,1965,1965,18
20230908,115600,100043188,1965,1965,1965,1965,6
20230908,115500,100031398,1966,1966,1966,1966,0
20230908,115400,100031398,1966,1966,1966,1966,0
20230908,115300,100031398,1966,1966,1966,1966,0
20230908,115200,100031398,1966,1966,1966,1966,0
20230908,115100,100031398,1966,1966,1966,1966,0
20230908,115000,100031398,1966,1966,1966,1966,2
20230908,114900,100027466,1968,1968,1968,1968,0
20230908,114800,100027466,1968,1968,1968,1968,0
20230908,114700,100027466,1968,1968,1968,1968,0
20230908,114600,100027466,1968,1968,1968,1968,0
20230908,114500,100027466,1968,1968,1968,1968,0
20230908,114400,100027466,1968,1968,1968,1968,1
20230908,114300,100025498,1969,1969,1969,1969,0
20230908,114200,100025498,1969,1969,1969,1969,0
20230908,114100,100025498,1969,1968,1969,1968,100
20230908,114000,99828695,1968,1968,1968,1968,0
20230908,113900,99828695,1968,1968,1968,1968,0
20230908,113800,99828695,1968,1968,1968,1968,8
20230908,113700,99812951,1964,1964,1964,1964,0
20230908,113600,99812951,1964,1964,1964,1964,0
20230908,113500,99812951,1964,1968,1968,1964,104
20230908,113400,99608679,1969,1969,1969,1969,0
20230908,113300,99608679,1969,1969,1969,1969,0
20230908,113200,99608679,1969,1968,1969,1968,635
20230908,113100,98358444,1968,1968,1968,1968,1
20230908,113000,98356476,1968,1968,1968,1968,0
20230908,112900,98356476,1968,1968,1968,1968,0
20230908,112800,98356476,1968,1968,1968,1968,11
20230908,112700,98334828,1968,1968,1968,1968,0
20230908,112600,98334828,1968,1966,1968,1966,717
20230908,112500,96924198,1965,1965,1965,1965,1
20230908,112400,96922233,1964,1964,1964,1964,10
20230908,112300,96902593,1963,1963,1963,1963,43
20230908,112200,96818184,1963,1960,1963,1960,1137
20230908,112100,94586530,1959,1959,1959,1959,0
20230908,112000,94586530,1959,1959,1959,1959,57
20230908,111900,94474867,1959,1959,1959,1959,0
20230908,111800,94474867,1959,1959,1959,1959,0
20230908,111700,94474867,1959,1959,1959,1959,0
20230908,111600,94474867,1959,1959,1959,1959,0
20230908,111500,94474867,1959,1959,1959,1959,0
20230908,111400,94474867,1959,1959,1959,1959,0
20230908,111300,94474867,1959,1959,1959,1959,0
20230908,111200,94474867,1959,1959,1959,1959,0
20230908,111100,94474867,1959,1959,1959,1959,0
20230908,111000,94474867,1959,1962,1962,1959,441
20230908,110900,93610541,1962,1962,1962,1962,0
20230908,110800,93610541,1962,1962,1962,1962,0
20230908,110700,93610541,1962,1958,1962,1958,783
20230908,110600,92076851,1951,1951,1951,1951,11
20230908,110500,92055390,1958,1958,1958,1958,0
20230908,110400,92055390,1958,1958,1958,1958,0
20230908,110300,92055390,1958,1958,1958,1958,0
20230908,110200,92055390,1958,1951,1958,1951,2210
20230908,110100,87742595,1951,1951,1951,1951,50
20230908,110000,87645045,1950,1950,1950,1950,0
20230908,105900,87645045,1950,1950,1950,1950,0
20230908,105800,87645045,1950,1950,1950,1950,0
20230908,105700,87645045,1950,1950,1950,1950,53
20230908,105600,87541695,1950,1950,1950,1950,40
20230908,105500,87463695,1958,1958,1958,1958,0
20230908,105400,87463695,1958,1958,1958,1958,0
20230908,105300,87463695,1958,1958,1958,1958,0
20230908,105200,87463695,1958,1958,1958,1958,0
20230908,105100,87463695,1958,1958,1958,1958,0
20230908,105000,87463695,1958,1958,1958,1958,0
20230908,104900,87463695,1958,1958,1958,1958,0
20230908,104800,87463695,1958,1950,1958,1950,926
20230908,104700,85656921,1950,1955,1955,1950,1980
20230908,104600,81794722,1955,1955,1955,1955,0
20230908,104500,81794722,1955,1955,1955,1955,45
20230908,104400,81706747,1955,1955,1955,1955,51
20230908,104300,81607042,1955,1955,1955,1955,0
20230908,104200,81607042,1955,1955,1955,1955,95
20230908,104100,81421317,1958,1958,1958,1958,0
20230908,104000,81421317,1958,1958,1958,1958,0
20230908,103900,81421317,1958,1954,1958,1954,22
20230908,103800,81378325,1954,1959,1959,1954,52
20230908,103700,81276712,1959,1960,1960,1959,85
20230908,103600,81110196,1961,1961,1961,1961,0
20230908,103500,81110196,1961,1961,1961,1961,3
20230908,103400,81104313,1961,1961,1961,1961,0
20230908,103300,81104313,1961,1961,1961,1961,0
20230908,103200,81104313,1961,1961,1961,1961,0
20230908,103100,81104313,1961,1961,1961,1961,6
20230908,103000,81092547,1962,1962,1962,1962,0
20230908,102900,81092547,1962,1962,1962,1962,0
20230908,102800,81092547,1962,1962,1962,1962,0
20230908,102700,81092547,1962,1962,1962,1962,1
20230908,102600,81090585,1962,1962,1962,1962,0
20230908,102500,81090585,1962,1962,1962,1962,0
20230908,102400,81090585,1962,1962,1962,1962,0
20230908,102300,81090585,1962,1962,1962,1962,0
20230908,102200,81090585,1962,1948,1962,1948,188
20230908,102100,80723194,1948,1948,1948,1948,105
20230908,102000,80518654,1948,1948,1948,1948,0
20230908,101900,80518654,1948,1948,1948,1948,2
20230908,101800,80514758,1947,1947,1947,1947,0
20230908,101700,80514758,1947,1947,1947,1947,0
20230908,101600,80514758,1947,1948,1948,1947,300
20230908,101500,79930636,1947,1947,1947,1947,0
20230908,101400,79930636,1947,1947,1947,1947,0
20230908,101300,79930636,1947,1947,1947,1947,0
20230908,101200,79930636,1947,1947,1947,1947,0
20230908,101100,79930636,1947,1948,1948,1947,35
20230908,101000,79862490,1947,1947,1947,1947,0
20230908,100900,79862490,1947,1947,1947,1947,0
20230908,100800,79862490,1947,1948,1948,1947,1866
20230908,100700,76229007,1947,1947,1947,1947,0
20230908,100600,76229007,1947,1947,1947,1947,0
20230908,100500,76229007,1947,1947,1947,1947,100
20230908,100400,76034307,1948,1948,1948,1948,0
20230908,100300,76034307,1948,1948,1948,1948,0
20230908,100200,76034307,1948,1948,1948,1948,150
20230908,100100,75742107,1947,1947,1947,1947,0
20230908,100000,75742107,1947,1949,1949,1947,1000
20230908,095900,73794553,1949,1949,1949,1949,228
20230908,095800,73350181,1950,1950,1950,1950,0
20230908,095700,73350181,1950,1950,1950,1950,0
20230908,095600,73350181,1950,1950,1950,1950,0
20230908,095500,73350181,1950,1950,1950,1950,0
20230908,095400,73350181,1950,1950,1950,1950,0
20230908,095300,73350181,1950,1953,1953,1950,1169
20230908,095200,71069322,1965,1965,1965,1965,2
20230908,095100,71065392,1965,1965,1965,1965,0
20230908,095000,71065392,1965,1956,1965,1955,85
20230908,094900,70898995,1965,1965,1965,1965,3
20230908,094800,70893100,1965,1964,1965,1964,12
20230908,094700,70869531,1956,1956,1956,1956,1
20230908,094600,70867575,1956,1956,1956,1956,0
20230908,094500,70867575,1956,1956,1956,1956,17
20230908,094400,70834323,1956,1961,1961,1956,259
20230908,094300,70327714,1961,1961,1961,1961,1
20230908,094200,70325753,1969,1969,1969,1969,0
20230908,094100,70325753,1969,1961,1969,1961,15
20230908,094000,70296316,1961,1961,1961,1961,142
20230908,093900,70017854,1961,1961,1961,1961,0
20230908,093800,70017854,1961,1961,1961,1961,10
20230908,093700,69998244,1961,1960,1961,1960,2001
20230908,093600,66074298,1960,1960,1960,1960,5
20230908,093500,66064498,1960,1960,1960,1960,10
20230908,093400,66044898,1961,1961,1961,1961,100
20230908,093300,65848798,1961,1961,1961,1961,6
20230908,093200,65837032,1961,1961,1961,1961,2
20230908,093100,65833110,1955,1955,1955,1955,20
20230908,093000,65794010,1952,1952,1952,1952,360
20230908,092900,65091290,1952,1956,1956,1952,2109
20230908,092800,60970253,1956,1956,1956,1956,2
20230908,092700,60966341,1969,1963,1969,1958,2334
20230908,092600,56394968,1964,1969,1969,1964,21
20230908,092500,56353644,1969,1970,1970,1969,1062
20230908,092400,54261505,1970,1964,1972,1964,142
20230908,092300,53981569,1966,1966,1966,1966,259
20230908,092200,53472375,1964,1962,1964,1962,1626
20230908,092100,50279265,1958,1958,1958,1958,0
20230908,092000,50279265,1958,1958,1958,1958,199
20230908,091900,49889623,1958,1958,1958,1958,121
20230908,091800,49652705,1958,1954,1958,1954,301
20230908,091700,49063747,1950,1950,1950,1950,0
20230908,091600,49063747,1950,1950,1950,1950,0
20230908,091500,49063747,1950,1950,1950,1950,0
20230908,091400,49063747,1950,1950,1950,1950,0
20230908,091300,49063747,1950,1950,1950,1950,2028
20230908,091200,45109147,1950,1950,1950,1950,0
20230908,091100,45109147,1950,1951,1951,1950,946
20230908,091000,43263735,1950,1951,1951,1950,100
20230908,090900,43068734,1950,1947,1950,1947,5078
20230908,090800,33181820,1947,1947,1947,1947,0
20230908,090700,33181820,1947,1944,1947,1944,3957
20230908,090600,25487971,1944,1944,1944,1944,3
20230908,090500,25482139,1945,1945,1945,1945,419
20230908,090400,24667184,1932,1932,1933,1932,669
20230908,090300,23374591,1932,1945,1945,1932,1142
20230908,090200,21166639,1945,1937,1945,1932,4220
20230908,090100,13007481,1937,1942,1944,1937,632
20230908,090000,11780261,1937,1944,1944,1937,6066