stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,185700,913482069,1972,1972,1972,1972,2069
20230714,185600,913482069,1972,1972,1972,1972,0
20230714,185500,913482069,1972,1972,1972,1972,0
20230714,185400,913482069,1972,1972,1972,1972,0
20230714,185300,913482069,1972,1972,1972,1972,0
20230714,185200,913482069,1972,1972,1972,1972,0
20230714,185100,913482069,1972,1972,1972,1972,0
20230714,185000,913482069,1972,1972,1972,1972,0
20230714,184900,913482069,1972,1972,1972,1972,0
20230714,184800,913482069,1972,1972,1972,1972,0
20230714,184700,913482069,1972,1972,1972,1972,0
20230714,184600,913482069,1972,1972,1972,1972,0
20230714,184500,913482069,1972,1972,1972,1972,0
20230714,184400,913482069,1972,1972,1972,1972,0
20230714,184300,913482069,1972,1972,1972,1972,0
20230714,184200,913482069,1972,1972,1972,1972,0
20230714,184100,913482069,1972,1972,1972,1972,0
20230714,184000,913482069,1972,1972,1972,1972,0
20230714,183900,913482069,1972,1972,1972,1972,0
20230714,183800,913482069,1972,1972,1972,1972,0
20230714,183700,913482069,1972,1972,1972,1972,0
20230714,183600,913482069,1972,1972,1972,1972,0
20230714,183500,913482069,1972,1972,1972,1972,0
20230714,183400,913482069,1972,1972,1972,1972,0
20230714,183300,913482069,1972,1972,1972,1972,0
20230714,183200,913482069,1972,1972,1972,1972,0
20230714,183100,913482069,1972,1972,1972,1972,0
20230714,183000,913482069,1972,1972,1972,1972,0
20230714,182900,913482069,1972,1972,1972,1972,0
20230714,182800,913482069,1972,1972,1972,1972,0
20230714,182700,913482069,1972,1972,1972,1972,2069
20230714,182600,913482069,1972,1972,1972,1972,0
20230714,182500,913482069,1972,1972,1972,1972,0
20230714,182400,913482069,1972,1972,1972,1972,0
20230714,182300,913482069,1972,1972,1972,1972,0
20230714,182200,913482069,1972,1972,1972,1972,0
20230714,182100,913482069,1972,1972,1972,1972,0
20230714,182000,913482069,1972,1972,1972,1972,0
20230714,181900,913482069,1972,1972,1972,1972,0
20230714,181800,913482069,1972,1972,1972,1972,0
20230714,181700,913482069,1972,1972,1972,1972,0
20230714,181600,913482069,1972,1972,1972,1972,0
20230714,181500,913482069,1972,1972,1972,1972,0
20230714,181400,913482069,1972,1972,1972,1972,0
20230714,181300,913482069,1972,1972,1972,1972,0
20230714,181200,913482069,1972,1972,1972,1972,0
20230714,181100,913482069,1972,1972,1972,1972,0
20230714,181000,913482069,1972,1972,1972,1972,0
20230714,180900,913482069,1972,1972,1972,1972,0
20230714,180800,913482069,1972,1972,1972,1972,0
20230714,180700,913482069,1972,1972,1972,1972,0
20230714,180600,913482069,1972,1972,1972,1972,0
20230714,180500,913482069,1972,1972,1972,1972,0
20230714,180400,913482069,1972,1972,1972,1972,0
20230714,180300,913482069,1972,1972,1972,1972,0
20230714,180200,913482069,1972,1972,1972,1972,0
20230714,180100,913482069,1972,1972,1972,1972,0
20230714,180000,913482069,1972,1972,1972,1972,0
20230714,175900,913482069,1972,1972,1972,1972,0
20230714,175800,913482069,1972,1972,1972,1972,0
20230714,175700,913482069,1972,1972,1972,1972,2069
20230714,175600,913482069,1972,1972,1972,1972,0
20230714,175500,913482069,1972,1972,1972,1972,0
20230714,175400,913482069,1972,1972,1972,1972,0
20230714,175300,913482069,1972,1972,1972,1972,0
20230714,175200,913482069,1972,1972,1972,1972,0
20230714,175100,913482069,1972,1972,1972,1972,0
20230714,175000,913482069,1972,1972,1972,1972,0
20230714,174900,913482069,1972,1972,1972,1972,0
20230714,174800,913482069,1972,1972,1972,1972,0
20230714,174700,913482069,1972,1972,1972,1972,0
20230714,174600,913482069,1972,1972,1972,1972,0
20230714,174500,913482069,1972,1972,1972,1972,0
20230714,174400,913482069,1972,1972,1972,1972,0
20230714,174300,913482069,1972,1972,1972,1972,0
20230714,174200,913482069,1972,1972,1972,1972,0
20230714,174100,913482069,1972,1972,1972,1972,0
20230714,174000,913482069,1972,1972,1972,1972,0
20230714,173900,913482069,1972,1972,1972,1972,0
20230714,173800,913482069,1972,1972,1972,1972,0
20230714,173700,913482069,1972,1972,1972,1972,0
20230714,173600,913482069,1972,1972,1972,1972,0
20230714,173500,913482069,1972,1972,1972,1972,0
20230714,173400,913482069,1972,1972,1972,1972,0
20230714,173300,913482069,1972,1972,1972,1972,0
20230714,173200,913482069,1972,1972,1972,1972,0
20230714,173100,913482069,1972,1972,1972,1972,0
20230714,173000,913482069,1972,1972,1972,1972,0
20230714,172900,913482069,1972,1972,1972,1972,0
20230714,172800,913482069,1972,1972,1972,1972,0
20230714,172700,913482069,1972,1972,1972,1972,2069
20230714,172600,913482069,1972,1972,1972,1972,0
20230714,172500,913482069,1972,1972,1972,1972,0
20230714,172400,913482069,1972,1972,1972,1972,0
20230714,172300,913482069,1972,1972,1972,1972,0
20230714,172200,913482069,1972,1972,1972,1972,0
20230714,172100,913482069,1972,1972,1972,1972,0
20230714,172000,913482069,1972,1972,1972,1972,0
20230714,171900,913482069,1972,1972,1972,1972,0
20230714,171800,913482069,1972,1972,1972,1972,0
20230714,171700,913482069,1972,1972,1972,1972,0
20230714,171600,913482069,1972,1972,1972,1972,0
20230714,171500,913482069,1972,1972,1972,1972,0
20230714,171400,913482069,1972,1972,1972,1972,0
20230714,171300,913482069,1972,1972,1972,1972,0
20230714,171200,913482069,1972,1972,1972,1972,0
20230714,171100,913482069,1972,1972,1972,1972,0
20230714,171000,913482069,1972,1972,1972,1972,0
20230714,170900,913482069,1972,1972,1972,1972,0
20230714,170800,913482069,1972,1972,1972,1972,0
20230714,170700,913482069,1972,1972,1972,1972,0
20230714,170600,913482069,1972,1972,1972,1972,0
20230714,170500,913482069,1972,1972,1972,1972,0
20230714,170400,913482069,1972,1972,1972,1972,0
20230714,170300,913482069,1972,1972,1972,1972,0
20230714,170200,913482069,1972,1972,1972,1972,0
20230714,170100,913482069,1972,1972,1972,1972,0
20230714,170000,913482069,1972,1972,1972,1972,0
20230714,165900,913482069,1972,1972,1972,1972,0
20230714,165800,913482069,1972,1972,1972,1972,0
20230714,165700,913482069,1972,1972,1972,1972,2069
20230714,165600,913482069,1972,1972,1972,1972,0
20230714,165500,913482069,1972,1972,1972,1972,0
20230714,165400,913482069,1972,1972,1972,1972,0
20230714,165300,913482069,1972,1972,1972,1972,0
20230714,165200,913482069,1972,1972,1972,1972,0
20230714,165100,913482069,1972,1972,1972,1972,0
20230714,165000,913482069,1972,1972,1972,1972,0
20230714,164900,913482069,1972,1972,1972,1972,0
20230714,164800,913482069,1972,1972,1972,1972,0
20230714,164700,913482069,1972,1972,1972,1972,0
20230714,164600,913482069,1972,1972,1972,1972,0
20230714,164500,913482069,1972,1972,1972,1972,0
20230714,164400,913482069,1972,1972,1972,1972,0
20230714,164300,913482069,1972,1972,1972,1972,0
20230714,164200,913482069,1972,1972,1972,1972,0
20230714,164100,913482069,1972,1972,1972,1972,0
20230714,164000,913482069,1972,1972,1972,1972,0
20230714,163900,913482069,1972,1972,1972,1972,0
20230714,163800,913482069,1972,1972,1972,1972,0
20230714,163700,913482069,1972,1972,1972,1972,0
20230714,163600,913482069,1972,1972,1972,1972,0
20230714,163500,913482069,1972,1972,1972,1972,0
20230714,163400,913482069,1972,1972,1972,1972,0
20230714,163300,913482069,1972,1972,1972,1972,0
20230714,163200,913482069,1972,1972,1972,1972,0
20230714,163100,913482069,1972,1972,1972,1972,0
20230714,163000,913482069,1972,1972,1972,1972,0
20230714,162900,913482069,1972,1972,1972,1972,0
20230714,162800,913482069,1972,1972,1972,1972,0
20230714,162700,913482069,1972,1972,1972,1972,2069
20230714,162600,913482069,1972,1972,1972,1972,0
20230714,162500,913482069,1972,1972,1972,1972,0
20230714,162400,913482069,1972,1972,1972,1972,0
20230714,162300,913482069,1972,1972,1972,1972,0
20230714,162200,913482069,1972,1972,1972,1972,0
20230714,162100,913482069,1972,1972,1972,1972,0
20230714,162000,913482069,1972,1972,1972,1972,0
20230714,161900,913482069,1972,1972,1972,1972,0
20230714,161800,913482069,1972,1972,1972,1972,0
20230714,161700,913482069,1972,1972,1972,1972,0
20230714,161600,913482069,1972,1972,1972,1972,0
20230714,161500,913482069,1972,1972,1972,1972,0
20230714,161400,913482069,1972,1972,1972,1972,0
20230714,161300,913482069,1972,1972,1972,1972,0
20230714,161200,913482069,1972,1972,1972,1972,0
20230714,161100,913482069,1972,1972,1972,1972,0
20230714,161000,913482069,1972,1972,1972,1972,0
20230714,160900,913482069,1972,1972,1972,1972,0
20230714,160800,913482069,1972,1972,1972,1972,0
20230714,160700,913482069,1972,1972,1972,1972,0
20230714,160600,913482069,1972,1972,1972,1972,0
20230714,160500,913482069,1972,1972,1972,1972,0
20230714,160400,913482069,1972,1972,1972,1972,0
20230714,160300,913482069,1972,1972,1972,1972,0
20230714,160200,913482069,1972,1972,1972,1972,0
20230714,160100,913482069,1972,1972,1972,1972,0
20230714,160000,913482069,1972,1972,1972,1972,0
20230714,155900,913482069,1972,1972,1972,1972,0
20230714,155800,913482069,1972,1972,1972,1972,0
20230714,155700,913482069,1972,1972,1972,1972,2069
20230714,155600,913482069,1972,1972,1972,1972,0
20230714,155500,913482069,1972,1972,1972,1972,0
20230714,155400,913482069,1972,1972,1972,1972,0
20230714,155300,913482069,1972,1972,1972,1972,0
20230714,155200,913482069,1972,1972,1972,1972,0
20230714,155100,913482069,1972,1972,1972,1972,0
20230714,155000,913482069,1972,1972,1972,1972,0
20230714,154900,913482069,1972,1972,1972,1972,0
20230714,154800,913482069,1972,1972,1972,1972,0
20230714,154700,913482069,1972,1972,1972,1972,0
20230714,154600,913482069,1972,1972,1972,1972,0
20230714,154500,913482069,1972,1972,1972,1972,0
20230714,154400,913482069,1972,1972,1972,1972,0
20230714,154300,913482069,1972,1972,1972,1972,0
20230714,154200,913482069,1972,1972,1972,1972,0
20230714,154100,913482069,1972,1972,1972,1972,0
20230714,154000,913482069,1972,1972,1972,1972,0
20230714,153900,913482069,1972,1972,1972,1972,0
20230714,153800,913482069,1972,1972,1972,1972,0
20230714,153700,913482069,1972,1972,1972,1972,0
20230714,153600,913482069,1972,1972,1972,1972,0
20230714,153500,913482069,1972,1972,1972,1972,0
20230714,153400,913482069,1972,1972,1972,1972,0
20230714,153300,913482069,1972,1972,1972,1972,0
20230714,153200,913482069,1972,1972,1972,1972,0
20230714,153100,913482069,1972,1972,1972,1972,0
20230714,153000,913482069,1972,1972,1972,1972,2069
20230714,152900,909402001,1975,1975,1975,1975,0
20230714,152800,909402001,1975,1975,1975,1975,0
20230714,152700,909402001,1975,1975,1975,1975,0
20230714,152600,909402001,1975,1975,1975,1975,0
20230714,152500,909402001,1975,1975,1975,1975,0
20230714,152400,909402001,1975,1975,1975,1975,0
20230714,152300,909402001,1975,1975,1975,1975,0
20230714,152200,909402001,1975,1975,1975,1975,0
20230714,152100,909402001,1975,1975,1975,1975,0
20230714,152000,909402001,1975,1975,1975,1975,0
20230714,151900,909402001,1975,1972,1975,1971,1363
20230714,151800,906714555,1972,1972,1972,1972,20
20230714,151700,906675115,1972,1972,1972,1972,2972
20230714,151600,900814331,1972,1973,1973,1972,288
20230714,151500,900246190,1972,1972,1972,1972,25
20230714,151400,900196890,1972,1972,1972,1972,1
20230714,151300,900194918,1973,1973,1973,1973,326
20230714,151200,899551720,1972,1972,1972,1972,1019
20230714,151100,897542252,1972,1972,1972,1972,0
20230714,151000,897542252,1972,1972,1972,1972,1129
20230714,150900,895315864,1973,1973,1973,1973,193
20230714,150800,894935075,1973,1973,1973,1973,692
20230714,150700,893569759,1974,1974,1974,1974,0
20230714,150600,893569759,1974,1974,1974,1974,13
20230714,150500,893544097,1975,1975,1975,1975,48
20230714,150400,893449297,1973,1973,1973,1973,0
20230714,150300,893449297,1973,1973,1973,1973,69
20230714,150200,893313160,1973,1974,1974,1973,3354
20230714,150100,886694017,1975,1975,1975,1975,1693
20230714,150000,883350342,1975,1976,1976,1975,1011
20230714,145900,881353613,1976,1975,1976,1975,2300
20230714,145800,876809873,1975,1975,1975,1975,0
20230714,145700,876809873,1975,1974,1975,1974,1326
20230714,145600,874192295,1974,1974,1975,1974,2577
20230714,145500,869105286,1974,1974,1974,1974,25
20230714,145400,869055936,1975,1975,1975,1975,300
20230714,145300,868463436,1975,1975,1975,1975,4
20230714,145200,868455536,1975,1975,1975,1975,0
20230714,145100,868455536,1975,1975,1975,1975,53
20230714,145000,868350861,1975,1975,1975,1975,389
20230714,144900,867582586,1975,1975,1975,1975,0
20230714,144800,867582586,1975,1975,1975,1975,945
20230714,144700,865716211,1974,1972,1974,1972,60
20230714,144600,865597831,1971,1971,1971,1971,20
20230714,144500,865558411,1971,1971,1971,1971,129
20230714,144400,865304152,1971,1971,1971,1971,2000
20230714,144300,861362152,1971,1971,1971,1971,0
20230714,144200,861362152,1971,1971,1971,1971,801
20230714,144100,859783381,1975,1975,1975,1975,0
20230714,144000,859783381,1975,1975,1975,1975,2
20230714,143900,859779431,1976,1976,1976,1976,227
20230714,143800,859330879,1976,1976,1976,1976,2
20230714,143700,859326927,1975,1976,1976,1975,147
20230714,143600,859036555,1976,1976,1976,1976,0
20230714,143500,859036555,1976,1976,1976,1976,1299
20230714,143400,856469731,1969,1968,1969,1968,314
20230714,143300,855851574,1969,1976,1976,1969,2018
20230714,143200,851878062,1969,1969,1969,1969,450
20230714,143100,850992012,1969,1976,1976,1969,525
20230714,143000,849957587,1976,1976,1976,1976,0
20230714,142900,849957587,1976,1976,1976,1976,0
20230714,142800,849957587,1976,1976,1976,1976,0
20230714,142700,849957587,1976,1976,1976,1976,0
20230714,142600,849957587,1976,1976,1976,1976,0
20230714,142500,849957587,1976,1976,1976,1976,200
20230714,142400,849562387,1976,1976,1976,1976,0
20230714,142300,849562387,1976,1966,1976,1966,157
20230714,142200,849253525,1965,1965,1965,1965,20
20230714,142100,849214225,1965,1967,1967,1965,7044
20230714,142000,835371098,1976,1975,1976,1975,25
20230714,141900,835321706,1976,1969,1976,1965,10001
20230714,141800,815664725,1969,1970,1970,1969,6063
20230714,141700,803722866,1970,1974,1974,1970,10258
20230714,141600,783494423,1974,1978,1978,1974,134
20230714,141500,783229383,1974,1974,1974,1974,0
20230714,141400,783229383,1974,1974,1974,1974,0
20230714,141300,783229383,1974,1974,1974,1974,19
20230714,141200,783191877,1974,1974,1974,1974,1
20230714,141100,783189903,1979,1974,1979,1974,47
20230714,141000,783096990,1979,1979,1979,1979,2
20230714,140900,783093032,1974,1974,1974,1974,0
20230714,140800,783093032,1974,1974,1974,1974,0
20230714,140700,783093032,1974,1974,1974,1974,0
20230714,140600,783093032,1974,1976,1976,1974,7918
20230714,140500,767457930,1976,1976,1976,1976,5
20230714,140400,767448050,1976,1976,1976,1976,29
20230714,140300,767390746,1977,1980,1980,1977,110
20230714,140200,767172976,1981,1978,1982,1978,705
20230714,140100,765776013,1980,1980,1980,1980,1
20230714,140000,765774033,1981,1981,1981,1981,0
20230714,135900,765774033,1981,1981,1981,1981,0
20230714,135800,765774033,1981,1981,1981,1981,0
20230714,135700,765774033,1981,1981,1981,1981,0
20230714,135600,765774033,1981,1981,1981,1981,2
20230714,135500,765770071,1981,1981,1981,1981,0
20230714,135400,765770071,1981,1977,1981,1977,272
20230714,135300,765231511,1976,1977,1977,1976,2065
20230714,135200,761150139,1980,1980,1980,1980,0
20230714,135100,761150139,1980,1980,1980,1980,0
20230714,135000,761150139,1980,1980,1980,1980,0
20230714,134900,761150139,1980,1980,1980,1980,0
20230714,134800,761150139,1980,1980,1980,1980,0
20230714,134700,761150139,1980,1980,1980,1980,0
20230714,134600,761150139,1980,1980,1980,1980,2260
20230714,134500,756675339,1981,1979,1981,1979,4238
20230714,134400,748284103,1975,1975,1975,1975,0
20230714,134300,748284103,1975,1975,1975,1975,0
20230714,134200,748284103,1975,1977,1977,1975,201
20230714,134100,747887121,1974,1974,1974,1974,0
20230714,134000,747887121,1974,1974,1974,1974,40
20230714,133900,747808161,1975,1975,1975,1975,1327
20230714,133800,745187336,1976,1976,1976,1976,1044
20230714,133700,743124392,1977,1978,1978,1977,825
20230714,133600,741493175,1978,1979,1979,1978,3
20230714,133500,741487239,1977,1977,1977,1977,0
20230714,133400,741487239,1977,1977,1977,1977,0
20230714,133300,741487239,1977,1978,1978,1977,1001
20230714,133200,739508261,1978,1978,1978,1978,0
20230714,133100,739508261,1978,1978,1978,1978,1
20230714,133000,739506283,1976,1976,1976,1976,2
20230714,132900,739502331,1980,1975,1980,1975,53
20230714,132800,739397646,1975,1976,1976,1975,1597
20230714,132700,736242467,1979,1979,1979,1979,0
20230714,132600,736242467,1979,1979,1979,1979,250
20230714,132500,735747717,1980,1980,1980,1980,0
20230714,132400,735747717,1980,1980,1980,1980,2349
20230714,132300,731096697,1981,1981,1981,1981,50
20230714,132200,730997647,1980,1981,1981,1980,102
20230714,132100,730795686,1981,1981,1981,1981,0
20230714,132000,730795686,1981,1981,1981,1981,0
20230714,131900,730795686,1981,1981,1981,1981,0
20230714,131800,730795686,1981,1981,1981,1981,0
20230714,131700,730795686,1981,1981,1981,1981,28
20230714,131600,730740218,1980,1980,1980,1980,508
20230714,131500,729734378,1980,1980,1980,1980,0
20230714,131400,729734378,1980,1980,1980,1980,520
20230714,131300,728704778,1980,1980,1980,1980,0
20230714,131200,728704778,1980,1981,1981,1980,62
20230714,131100,728581988,1981,1981,1981,1981,0
20230714,131000,728581988,1981,1981,1981,1981,5
20230714,130900,728572083,1972,1972,1972,1972,0
20230714,130800,728572083,1972,1972,1972,1972,0
20230714,130700,728572083,1972,1972,1972,1972,0
20230714,130600,728572083,1972,1975,1981,1972,441
20230714,130500,727701051,1982,1982,1982,1982,14
20230714,130400,727673303,1982,1972,1982,1972,183
20230714,130300,727311531,1975,1972,1975,1971,1613
20230714,130200,724131296,1971,1970,1971,1970,1600
20230714,130100,720978696,1971,1971,1971,1971,700
20230714,130000,719598996,1971,1971,1972,1971,903
20230714,125900,717819182,1971,1972,1972,1971,1000
20230714,125800,715848181,1976,1976,1976,1976,0
20230714,125700,715848181,1976,1971,1976,1971,544
20230714,125600,714775897,1971,1974,1976,1971,15707
20230714,125500,683787305,1974,1974,1974,1974,888
20230714,125400,682034393,1974,1975,1975,1974,2157
20230714,125300,677774331,1975,1976,1976,1975,1214
20230714,125200,675376242,1976,1977,1977,1976,590
20230714,125100,674210372,1977,1977,1977,1977,1007
20230714,125000,672219533,1977,1977,1977,1977,505
20230714,124900,671221148,1976,1975,1976,1975,26
20230714,124800,671169797,1975,1975,1975,1975,501
20230714,124700,670180322,1975,1975,1975,1975,345
20230714,124600,669498947,1975,1975,1975,1975,1265
20230714,124500,667000572,1975,1975,1975,1975,2426
20230714,124400,662209222,1975,1975,1975,1975,0
20230714,124300,662209222,1975,1976,1976,1975,983
20230714,124200,660267703,1976,1978,1978,1975,204
20230714,124100,659864581,1975,1975,1975,1975,64
20230714,124000,659738181,1975,1975,1978,1975,454
20230714,123900,658841528,1976,1980,1980,1976,2124
20230714,123800,654643994,1981,1982,1982,1981,12
20230714,123700,654620211,1977,1983,1983,1977,1107
20230714,123600,652429830,1983,1983,1983,1983,1
20230714,123500,652427847,1976,1983,1983,1976,694
20230714,123400,651056312,1983,1983,1983,1983,1101
20230714,123300,648873029,1976,1976,1976,1976,0
20230714,123200,648873029,1976,1976,1976,1976,0
20230714,123100,648873029,1976,1976,1976,1976,0
20230714,123000,648873029,1976,1976,1976,1976,800
20230714,122900,647292229,1974,1974,1974,1974,0
20230714,122800,647292229,1974,1974,1974,1974,0
20230714,122700,647292229,1974,1974,1974,1974,0
20230714,122600,647292229,1974,1974,1974,1974,0
20230714,122500,647292229,1974,1974,1974,1974,737
20230714,122400,645837391,1974,1974,1974,1973,111
20230714,122300,645618296,1974,1974,1974,1974,2
20230714,122200,645614348,1973,1974,1974,1973,2588
20230714,122100,640508223,1974,1973,1974,1973,418
20230714,122000,639683491,1973,1974,1974,1973,1429
20230714,121900,636862674,1974,1974,1974,1974,873
20230714,121800,635139372,1973,1974,1974,1973,3000
20230714,121700,629219182,1974,1976,1976,1974,1157
20230714,121600,626933248,1976,1975,1976,1975,9990
20230714,121500,607194008,1974,1976,1976,1974,2964
20230714,121400,601341137,1976,1976,1976,1976,0
20230714,121300,601341137,1976,1976,1976,1976,27
20230714,121200,601287785,1976,1976,1976,1976,60
20230714,121100,601169225,1975,1976,1976,1975,1429
20230714,121000,598345619,1976,1976,1976,1976,302
20230714,120900,597748867,1976,1978,1978,1976,1365
20230714,120800,595049292,1978,1978,1978,1978,0
20230714,120700,595049292,1978,1978,1978,1978,103
20230714,120600,594845558,1978,1978,1978,1978,0
20230714,120500,594845558,1978,1978,1978,1978,2
20230714,120400,594841602,1978,1978,1978,1978,51
20230714,120300,594740724,1977,1977,1983,1977,2358
20230714,120200,590078928,1977,1977,1977,1977,148
20230714,120100,589786332,1977,1984,1984,1977,29
20230714,120000,589728992,1982,1982,1982,1982,100
20230714,115900,589530792,1985,1985,1985,1985,0
20230714,115800,589530792,1985,1985,1985,1985,0
20230714,115700,589530792,1985,1980,1985,1977,9995
20230714,115600,569741910,1980,1980,1980,1980,496
20230714,115500,568759830,1977,1977,1977,1977,1818
20230714,115400,565165644,1977,1977,1977,1977,0
20230714,115300,565165644,1977,1977,1977,1977,100
20230714,115200,564967944,1978,1977,1978,1977,131
20230714,115100,564708846,1975,1975,1975,1975,1975
20230714,115000,560808221,1975,1975,1975,1975,41
20230714,114900,560727246,1973,1977,1977,1973,9697
20230714,114800,541573549,1978,1977,1978,1977,671
20230714,114700,540246730,1977,1977,1978,1977,1506
20230714,114600,537269115,1977,1977,1977,1977,368
20230714,114500,536541579,1977,1978,1978,1977,1709
20230714,114400,533162636,1979,1979,1979,1979,26
20230714,114300,533111182,1979,1980,1980,1979,520
20230714,114200,532082082,1980,1980,1980,1980,0
20230714,114100,532082082,1980,1979,1980,1979,5
20230714,114000,532072185,1979,1979,1980,1977,6069
20230714,113900,520067489,1980,1980,1980,1980,4231
20230714,113800,511690109,1981,1981,1981,1981,574
20230714,113700,510553015,1982,1982,1982,1982,351
20230714,113600,509857333,1981,1982,1982,1981,10760
20230714,113500,488539203,1982,1982,1982,1982,0
20230714,113400,488539203,1982,1983,1983,1982,578
20230714,113300,487393585,1982,1982,1982,1982,1020
20230714,113200,485371945,1982,1982,1982,1982,702
20230714,113100,483980581,1982,1983,1983,1982,2301
20230714,113000,479419579,1983,1983,1983,1983,0
20230714,112900,479419579,1983,1983,1983,1983,80
20230714,112800,479260939,1983,1983,1983,1983,20
20230714,112700,479221279,1983,1983,1983,1983,0
20230714,112600,479221279,1983,1982,1983,1982,1152
20230714,112500,476937915,1982,1982,1982,1982,0
20230714,112400,476937915,1982,1983,1983,1982,142
20230714,112300,476656412,1982,1982,1982,1982,0
20230714,112200,476656412,1982,1982,1982,1982,0
20230714,112100,476656412,1982,1982,1982,1982,32
20230714,112000,476592988,1982,1985,1985,1982,2018
20230714,111900,472592979,1982,1981,1982,1981,1492
20230714,111800,469636680,1981,1982,1982,1981,135
20230714,111700,469369136,1982,1982,1982,1982,0
20230714,111600,469369136,1982,1982,1982,1982,28
20230714,111500,469313640,1982,1982,1982,1982,900
20230714,111400,467529840,1982,1982,1982,1982,0
20230714,111300,467529840,1982,1982,1982,1982,351
20230714,111200,466834158,1982,1982,1982,1982,407
20230714,111100,466027484,1982,1982,1982,1981,1818
20230714,111000,462424279,1982,1984,1984,1982,6231
20230714,110900,450067366,1984,1985,1985,1984,426
20230714,110800,449221757,1985,1985,1985,1985,45
20230714,110700,449132432,1991,1985,1991,1985,782
20230714,110600,447578650,1985,1985,1985,1985,230
20230714,110500,447122100,1985,1985,1995,1985,821
20230714,110400,445492405,1996,1996,1996,1996,0
20230714,110300,445492405,1996,1996,1996,1996,0
20230714,110200,445492405,1996,1996,1996,1996,1
20230714,110100,445490409,1997,1997,1997,1997,2
20230714,110000,445486415,1983,1997,1997,1983,2312
20230714,105900,440900505,1997,1983,1997,1983,292
20230714,105800,440321385,1997,1984,1997,1984,935
20230714,105700,438466306,1997,1996,1997,1996,56
20230714,105600,438354477,1984,1992,1996,1984,115
20230714,105500,438125974,1996,1995,1997,1992,175
20230714,105400,437776944,1997,1997,1997,1997,10
20230714,105300,437756974,1992,1989,1992,1989,1526
20230714,105200,434720233,1987,1983,1987,1983,9397
20230714,105100,416063316,1983,1983,1983,1983,259
20230714,105000,415549719,1982,1983,1983,1982,527
20230714,104900,414505182,1985,1985,1985,1985,0
20230714,104800,414505182,1985,1985,1985,1985,103
20230714,104700,414300727,1985,1985,1985,1985,0
20230714,104600,414300727,1985,1985,1985,1985,3
20230714,104500,414294772,1985,1985,1985,1985,3
20230714,104400,414288817,1981,1982,1982,1981,2005
20230714,104300,410316549,1982,1981,1982,1981,1641
20230714,104200,407064089,1982,1982,1982,1982,59
20230714,104100,406947151,1982,1982,1982,1982,0
20230714,104000,406947151,1982,1982,1982,1982,92
20230714,103900,406764807,1982,1982,1982,1982,486
20230714,103800,405801555,1983,1983,1983,1983,100
20230714,103700,405603255,1983,1983,1983,1983,100
20230714,103600,405404955,1985,1985,1985,1985,159
20230714,103500,405089340,1984,1984,1984,1984,0
20230714,103400,405089340,1984,1985,1985,1983,440
20230714,103300,404216452,1985,1985,1985,1985,20
20230714,103200,404176752,1985,1984,1985,1984,101
20230714,103100,403976367,1983,1982,1983,1982,2991
20230714,103000,398045493,1982,1982,1982,1982,71
20230714,102900,397904771,1980,1980,1980,1980,1602
20230714,102800,394732811,1980,1980,1980,1980,90
20230714,102700,394554611,1976,1980,1980,1976,163
20230714,102600,394231896,1980,1980,1980,1980,1396
20230714,102500,391467816,1981,1982,1982,1981,7
20230714,102400,391453946,1983,1984,1984,1982,11
20230714,102300,391432131,1985,1981,1985,1975,10002
20230714,102200,371651741,1980,1981,1981,1980,1050
20230714,102100,369572541,1985,1985,1985,1985,92
20230714,102000,369389921,1985,1986,1986,1985,37
20230714,101900,369316472,1980,1987,1987,1980,23040
20230714,101800,323688960,1987,1987,1987,1987,144
20230714,101700,323402832,1987,1986,1987,1986,396
20230714,101600,322616199,1986,1985,1986,1985,841
20230714,101500,320946032,1985,1985,1985,1985,1
20230714,101400,320944047,1984,1984,1984,1984,13
20230714,101300,320918255,1984,1982,1984,1981,4315
20230714,101200,312368780,1982,1983,1983,1982,1020
20230714,101100,310347139,1986,1986,1986,1986,0
20230714,101000,310347139,1986,1985,1986,1982,55
20230714,100900,310238093,1981,1981,1981,1981,329
20230714,100800,309586344,1981,1981,1981,1981,22
20230714,100700,309542762,1987,1982,1987,1981,7812
20230714,100600,294064684,1981,1981,1981,1981,0
20230714,100500,294064684,1981,1984,1984,1981,3000
20230714,100400,288119822,1988,1988,1988,1988,1
20230714,100300,288117834,1983,1982,1983,1982,162
20230714,100200,287796590,1982,1983,1983,1982,200
20230714,100100,287400124,1982,1981,1982,1981,1779
20230714,100000,283874846,1980,1980,1980,1980,25
20230714,095900,283825346,1980,1987,1989,1980,20229
20230714,095800,243705149,1987,1989,1989,1987,173
20230714,095700,243361388,1989,1987,1989,1987,301
20230714,095600,242763151,1987,1988,1988,1987,6519
20230714,095500,229808898,1988,1992,1992,1988,319
20230714,095400,229173601,1990,1991,1991,1990,1168
20230714,095300,226849181,1991,1991,1991,1991,30
20230714,095200,226789451,1986,1986,1986,1986,0
20230714,095100,226789451,1986,1987,1987,1986,106
20230714,095000,226578846,1987,1987,1987,1987,203
20230714,094900,226175485,1987,1986,1987,1986,625
20230714,094800,224933711,1986,1987,1987,1986,450
20230714,094700,224039861,1987,1987,1987,1987,1129
20230714,094600,221796538,1987,1990,1990,1987,2759
20230714,094500,216312544,1990,1990,1990,1990,7894
20230714,094400,200603484,1990,1990,1997,1990,3368
20230714,094300,193899643,1997,1990,1997,1990,1535
20230714,094200,190844923,1990,1991,1991,1990,500
20230714,094100,189849823,1990,1992,1992,1990,5615
20230714,094000,178673931,1997,1997,1997,1997,0
20230714,093900,178673931,1997,1992,1997,1990,897
20230714,093800,176887772,1993,1996,1997,1993,672
20230714,093700,175547071,1996,1999,1999,1996,30
20230714,093600,175487176,1998,1998,1998,1990,1269
20230714,093500,172953154,1998,1990,1998,1990,2718
20230714,093400,167543454,1990,1990,1991,1990,1174
20230714,093300,165207144,1991,2005,2005,1991,3978
20230714,093200,157255685,2005,2010,2010,2005,969
20230714,093100,155312825,2005,2010,2010,2005,18
20230714,093000,155276705,2010,2005,2010,2005,1014
20230714,092900,153243595,2005,2000,2005,2000,20
20230714,092800,153203545,2000,2005,2005,2000,7788
20230714,092700,137625945,2005,2005,2005,2005,0
20230714,092600,137625945,2005,2005,2005,2005,152
20230714,092500,137321185,2005,2005,2005,2005,1299
20230714,092400,134716690,2005,2005,2005,2005,1776
20230714,092300,131155810,2010,2010,2010,2010,600
20230714,092200,129949810,2010,2010,2010,2010,303
20230714,092100,129340780,2010,2010,2010,2010,1102
20230714,092000,127125760,2020,2020,2020,2020,1000
20230714,091900,125105760,2020,2020,2020,2020,201
20230714,091800,124699740,2010,2010,2025,2010,3076
20230714,091700,118513980,2010,2010,2010,2010,509
20230714,091600,117490890,2010,2010,2010,2010,817
20230714,091500,115848720,2025,2025,2025,2025,0
20230714,091400,115848720,2025,2010,2025,2010,593
20230714,091300,114650800,2010,2010,2010,2010,600
20230714,091200,113444800,2010,2010,2010,2010,1309
20230714,091100,110813710,2010,2010,2010,2010,2439
20230714,091000,105911320,2010,2010,2010,2010,101
20230714,090900,105708310,2010,2005,2015,2005,3385
20230714,090800,98905530,2005,2000,2010,2000,3153
20230714,090700,92578300,2000,2000,2010,2000,6454
20230714,090600,79670250,2000,2020,2020,2000,10551
20230714,090500,58500030,2015,2020,2030,2015,4193
20230714,090400,50016620,2030,2030,2030,2025,5081
20230714,090300,39720640,2030,2030,2035,2030,1300
20230714,090200,37077200,2030,2035,2035,2030,8338
20230714,090100,20148775,2035,2035,2035,2030,3508
20230714,090000,13012300,2030,2030,2030,2030,4133