stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,184700,2178459990,1986,1986,1986,1986,7330
20230724,184600,2178459990,1986,1986,1986,1986,0
20230724,184500,2178459990,1986,1986,1986,1986,0
20230724,184400,2178459990,1986,1986,1986,1986,0
20230724,184300,2178459990,1986,1986,1986,1986,0
20230724,184200,2178459990,1986,1986,1986,1986,0
20230724,184100,2178459990,1986,1986,1986,1986,0
20230724,184000,2178459990,1986,1986,1986,1986,0
20230724,183900,2178459990,1986,1986,1986,1986,0
20230724,183800,2178459990,1986,1986,1986,1986,0
20230724,183700,2178459990,1986,1986,1986,1986,0
20230724,183600,2178459990,1986,1986,1986,1986,0
20230724,183500,2178459990,1986,1986,1986,1986,0
20230724,183400,2178459990,1986,1986,1986,1986,0
20230724,183300,2178459990,1986,1986,1986,1986,0
20230724,183200,2178459990,1986,1986,1986,1986,0
20230724,183100,2178459990,1986,1986,1986,1986,0
20230724,183000,2178459990,1986,1986,1986,1986,0
20230724,182900,2178459990,1986,1986,1986,1986,0
20230724,182800,2178459990,1986,1986,1986,1986,0
20230724,182700,2178459990,1986,1986,1986,1986,0
20230724,182600,2178459990,1986,1986,1986,1986,0
20230724,182500,2178459990,1986,1986,1986,1986,0
20230724,182400,2178459990,1986,1986,1986,1986,0
20230724,182300,2178459990,1986,1986,1986,1986,0
20230724,182200,2178459990,1986,1986,1986,1986,0
20230724,182100,2178459990,1986,1986,1986,1986,0
20230724,182000,2178459990,1986,1986,1986,1986,0
20230724,181900,2178459990,1986,1986,1986,1986,0
20230724,181800,2178459990,1986,1986,1986,1986,0
20230724,181700,2178459990,1986,1986,1986,1986,7330
20230724,181600,2178459990,1986,1986,1986,1986,0
20230724,181500,2178459990,1986,1986,1986,1986,0
20230724,181400,2178459990,1986,1986,1986,1986,0
20230724,181300,2178459990,1986,1986,1986,1986,0
20230724,181200,2178459990,1986,1986,1986,1986,0
20230724,181100,2178459990,1986,1986,1986,1986,0
20230724,181000,2178459990,1986,1986,1986,1986,0
20230724,180900,2178459990,1986,1986,1986,1986,0
20230724,180800,2178459990,1986,1986,1986,1986,0
20230724,180700,2178459990,1986,1986,1986,1986,0
20230724,180600,2178459990,1986,1986,1986,1986,0
20230724,180500,2178459990,1986,1986,1986,1986,0
20230724,180400,2178459990,1986,1986,1986,1986,0
20230724,180300,2178459990,1986,1986,1986,1986,0
20230724,180200,2178459990,1986,1986,1986,1986,0
20230724,180100,2178459990,1986,1986,1986,1986,0
20230724,180000,2178459990,1986,1986,1986,1986,0
20230724,175900,2178459990,1986,1986,1986,1986,0
20230724,175800,2178459990,1986,1986,1986,1986,0
20230724,175700,2178459990,1986,1986,1986,1986,0
20230724,175600,2178459990,1986,1986,1986,1986,0
20230724,175500,2178459990,1986,1986,1986,1986,0
20230724,175400,2178459990,1986,1986,1986,1986,0
20230724,175300,2178459990,1986,1986,1986,1986,0
20230724,175200,2178459990,1986,1986,1986,1986,0
20230724,175100,2178459990,1986,1986,1986,1986,0
20230724,175000,2178459990,1986,1986,1986,1986,0
20230724,174900,2178459990,1986,1986,1986,1986,0
20230724,174800,2178459990,1986,1986,1986,1986,0
20230724,174700,2178459990,1986,1986,1986,1986,7330
20230724,174600,2178459990,1986,1986,1986,1986,0
20230724,174500,2178459990,1986,1986,1986,1986,0
20230724,174400,2178459990,1986,1986,1986,1986,0
20230724,174300,2178459990,1986,1986,1986,1986,0
20230724,174200,2178459990,1986,1986,1986,1986,0
20230724,174100,2178459990,1986,1986,1986,1986,0
20230724,174000,2178459990,1986,1986,1986,1986,0
20230724,173900,2178459990,1986,1986,1986,1986,0
20230724,173800,2178459990,1986,1986,1986,1986,0
20230724,173700,2178459990,1986,1986,1986,1986,0
20230724,173600,2178459990,1986,1986,1986,1986,0
20230724,173500,2178459990,1986,1986,1986,1986,0
20230724,173400,2178459990,1986,1986,1986,1986,0
20230724,173300,2178459990,1986,1986,1986,1986,0
20230724,173200,2178459990,1986,1986,1986,1986,0
20230724,173100,2178459990,1986,1986,1986,1986,0
20230724,173000,2178459990,1986,1986,1986,1986,0
20230724,172900,2178459990,1986,1986,1986,1986,0
20230724,172800,2178459990,1986,1986,1986,1986,0
20230724,172700,2178459990,1986,1986,1986,1986,0
20230724,172600,2178459990,1986,1986,1986,1986,0
20230724,172500,2178459990,1986,1986,1986,1986,0
20230724,172400,2178459990,1986,1986,1986,1986,0
20230724,172300,2178459990,1986,1986,1986,1986,0
20230724,172200,2178459990,1986,1986,1986,1986,0
20230724,172100,2178459990,1986,1986,1986,1986,0
20230724,172000,2178459990,1986,1986,1986,1986,0
20230724,171900,2178459990,1986,1986,1986,1986,0
20230724,171800,2178459990,1986,1986,1986,1986,0
20230724,171700,2178459990,1986,1986,1986,1986,7330
20230724,171600,2178459990,1986,1986,1986,1986,0
20230724,171500,2178459990,1986,1986,1986,1986,0
20230724,171400,2178459990,1986,1986,1986,1986,0
20230724,171300,2178459990,1986,1986,1986,1986,0
20230724,171200,2178459990,1986,1986,1986,1986,0
20230724,171100,2178459990,1986,1986,1986,1986,0
20230724,171000,2178459990,1986,1986,1986,1986,0
20230724,170900,2178459990,1986,1986,1986,1986,0
20230724,170800,2178459990,1986,1986,1986,1986,0
20230724,170700,2178459990,1986,1986,1986,1986,0
20230724,170600,2178459990,1986,1986,1986,1986,0
20230724,170500,2178459990,1986,1986,1986,1986,0
20230724,170400,2178459990,1986,1986,1986,1986,0
20230724,170300,2178459990,1986,1986,1986,1986,0
20230724,170200,2178459990,1986,1986,1986,1986,0
20230724,170100,2178459990,1986,1986,1986,1986,0
20230724,170000,2178459990,1986,1986,1986,1986,0
20230724,165900,2178459990,1986,1986,1986,1986,0
20230724,165800,2178459990,1986,1986,1986,1986,0
20230724,165700,2178459990,1986,1986,1986,1986,0
20230724,165600,2178459990,1986,1986,1986,1986,0
20230724,165500,2178459990,1986,1986,1986,1986,0
20230724,165400,2178459990,1986,1986,1986,1986,0
20230724,165300,2178459990,1986,1986,1986,1986,0
20230724,165200,2178459990,1986,1986,1986,1986,0
20230724,165100,2178459990,1986,1986,1986,1986,0
20230724,165000,2178459990,1986,1986,1986,1986,0
20230724,164900,2178459990,1986,1986,1986,1986,0
20230724,164800,2178459990,1986,1986,1986,1986,0
20230724,164700,2178459990,1986,1986,1986,1986,7330
20230724,164600,2178459990,1986,1986,1986,1986,0
20230724,164500,2178459990,1986,1986,1986,1986,0
20230724,164400,2178459990,1986,1986,1986,1986,0
20230724,164300,2178459990,1986,1986,1986,1986,0
20230724,164200,2178459990,1986,1986,1986,1986,0
20230724,164100,2178459990,1986,1986,1986,1986,0
20230724,164000,2178459990,1986,1986,1986,1986,0
20230724,163900,2178459990,1986,1986,1986,1986,0
20230724,163800,2178459990,1986,1986,1986,1986,0
20230724,163700,2178459990,1986,1986,1986,1986,0
20230724,163600,2178459990,1986,1986,1986,1986,0
20230724,163500,2178459990,1986,1986,1986,1986,0
20230724,163400,2178459990,1986,1986,1986,1986,0
20230724,163300,2178459990,1986,1986,1986,1986,0
20230724,163200,2178459990,1986,1986,1986,1986,0
20230724,163100,2178459990,1986,1986,1986,1986,0
20230724,163000,2178459990,1986,1986,1986,1986,0
20230724,162900,2178459990,1986,1986,1986,1986,0
20230724,162800,2178459990,1986,1986,1986,1986,0
20230724,162700,2178459990,1986,1986,1986,1986,0
20230724,162600,2178459990,1986,1986,1986,1986,0
20230724,162500,2178459990,1986,1986,1986,1986,0
20230724,162400,2178459990,1986,1986,1986,1986,0
20230724,162300,2178459990,1986,1986,1986,1986,0
20230724,162200,2178459990,1986,1986,1986,1986,0
20230724,162100,2178459990,1986,1986,1986,1986,0
20230724,162000,2178459990,1986,1986,1986,1986,0
20230724,161900,2178459990,1986,1986,1986,1986,0
20230724,161800,2178459990,1986,1986,1986,1986,0
20230724,161700,2178459990,1986,1986,1986,1986,7330
20230724,161600,2178459990,1986,1986,1986,1986,0
20230724,161500,2178459990,1986,1986,1986,1986,0
20230724,161400,2178459990,1986,1986,1986,1986,0
20230724,161300,2178459990,1986,1986,1986,1986,0
20230724,161200,2178459990,1986,1986,1986,1986,0
20230724,161100,2178459990,1986,1986,1986,1986,0
20230724,161000,2178459990,1986,1986,1986,1986,0
20230724,160900,2178459990,1986,1986,1986,1986,0
20230724,160800,2178459990,1986,1986,1986,1986,0
20230724,160700,2178459990,1986,1986,1986,1986,0
20230724,160600,2178459990,1986,1986,1986,1986,0
20230724,160500,2178459990,1986,1986,1986,1986,0
20230724,160400,2178459990,1986,1986,1986,1986,0
20230724,160300,2178459990,1986,1986,1986,1986,0
20230724,160200,2178459990,1986,1986,1986,1986,0
20230724,160100,2178459990,1986,1986,1986,1986,0
20230724,160000,2178459990,1986,1986,1986,1986,0
20230724,155900,2178459990,1986,1986,1986,1986,0
20230724,155800,2178459990,1986,1986,1986,1986,0
20230724,155700,2178459990,1986,1986,1986,1986,0
20230724,155600,2178459990,1986,1986,1986,1986,0
20230724,155500,2178459990,1986,1986,1986,1986,0
20230724,155400,2178459990,1986,1986,1986,1986,0
20230724,155300,2178459990,1986,1986,1986,1986,0
20230724,155200,2178459990,1986,1986,1986,1986,0
20230724,155100,2178459990,1986,1986,1986,1986,0
20230724,155000,2178459990,1986,1986,1986,1986,0
20230724,154900,2178459990,1986,1986,1986,1986,0
20230724,154800,2178459990,1986,1986,1986,1986,0
20230724,154700,2178459990,1986,1986,1986,1986,7330
20230724,154600,2178459990,1986,1986,1986,1986,0
20230724,154500,2178459990,1986,1986,1986,1986,0
20230724,154400,2178459990,1986,1986,1986,1986,0
20230724,154300,2178459990,1986,1986,1986,1986,0
20230724,154200,2178459990,1986,1986,1986,1986,0
20230724,154100,2178459990,1986,1986,1986,1986,0
20230724,154000,2178459990,1986,1986,1986,1986,0
20230724,153900,2178459990,1986,1986,1986,1986,0
20230724,153800,2178459990,1986,1986,1986,1986,0
20230724,153700,2178459990,1986,1986,1986,1986,0
20230724,153600,2178459990,1986,1986,1986,1986,0
20230724,153500,2178459990,1986,1986,1986,1986,0
20230724,153400,2178459990,1986,1986,1986,1986,0
20230724,153300,2178459990,1986,1986,1986,1986,0
20230724,153200,2178459990,1986,1986,1986,1986,0
20230724,153100,2178459990,1986,1986,1986,1986,0
20230724,153000,2178459990,1986,1986,1986,1986,7330
20230724,152900,2163902610,1987,1987,1987,1987,0
20230724,152800,2163902610,1987,1987,1987,1987,0
20230724,152700,2163902610,1987,1987,1987,1987,0
20230724,152600,2163902610,1987,1987,1987,1987,0
20230724,152500,2163902610,1987,1987,1987,1987,0
20230724,152400,2163902610,1987,1987,1987,1987,0
20230724,152300,2163902610,1987,1987,1987,1987,0
20230724,152200,2163902610,1987,1987,1987,1987,0
20230724,152100,2163902610,1987,1987,1987,1987,0
20230724,152000,2163902610,1987,1987,1987,1987,0
20230724,151900,2163902610,1987,1988,1988,1987,1266
20230724,151800,2161386968,1988,1987,1988,1987,1144
20230724,151700,2159113810,1988,1988,1988,1988,3
20230724,151600,2159107846,1987,1987,1987,1986,1705
20230724,151500,2155720511,1986,1986,1986,1986,3815
20230724,151400,2148143921,1986,1985,1986,1985,513
20230724,151300,2147125553,1986,1987,1987,1986,2676
20230724,151200,2141810423,1987,1987,1987,1987,456
20230724,151100,2140904351,1986,1986,1986,1986,70
20230724,151000,2140765331,1987,1987,1987,1987,46
20230724,150900,2140673929,1987,1987,1987,1987,66
20230724,150800,2140542787,1987,1986,1987,1985,1401
20230724,150700,2137761580,1985,1986,1987,1985,830
20230724,150600,2136113247,1986,1986,1986,1986,1000
20230724,150500,2134127247,1987,1987,1987,1987,1
20230724,150400,2134125260,1986,1986,1987,1986,811
20230724,150300,2132514005,1987,1987,1987,1986,236
20230724,150200,2132045189,1987,1987,1987,1987,501
20230724,150100,2131049702,1988,1988,1988,1988,1
20230724,150000,2131047714,1986,1985,1986,1985,2229
20230724,145900,2126621411,1986,1987,1987,1986,760
20230724,145800,2125112031,1988,1988,1988,1988,300
20230724,145700,2124515631,1989,1988,1989,1988,1674
20230724,145600,2121186149,1985,1987,1987,1985,3719
20230724,145500,2113802108,1988,1988,1988,1988,299
20230724,145400,2113207696,1988,1987,1988,1987,1432
20230724,145300,2110362180,1988,1988,1988,1988,0
20230724,145200,2110362180,1988,1987,1988,1987,237
20230724,145100,2109891201,1987,1984,1987,1984,1677
20230724,145000,2106560552,1984,1984,1984,1984,24
20230724,144900,2106512936,1985,1985,1985,1985,8494
20230724,144800,2089652346,1985,1985,1985,1985,101
20230724,144700,2089451861,1984,1984,1984,1984,500
20230724,144600,2088459861,1984,1984,1984,1984,503
20230724,144500,2087461909,1985,1985,1985,1984,1297
20230724,144400,2084888460,1984,1984,1985,1984,3572
20230724,144300,2077801070,1984,1984,1984,1984,1000
20230724,144200,2075817070,1984,1985,1985,1984,1910
20230724,144100,2072027620,1985,1987,1987,1985,5618
20230724,144000,2060875690,1985,1985,1985,1985,1
20230724,143900,2060873705,1987,1984,1987,1984,1812
20230724,143800,2057278592,1984,1985,1985,1984,11
20230724,143700,2057256758,1985,1985,1985,1985,241
20230724,143600,2056778373,1987,1987,1987,1987,0
20230724,143500,2056778373,1987,1987,1987,1987,42
20230724,143400,2056694919,1987,1987,1987,1987,0
20230724,143300,2056694919,1987,1987,1987,1984,2705
20230724,143200,2051325766,1987,1985,1987,1985,503
20230724,143100,2050327100,1985,1983,1985,1983,7543
20230724,143000,2035361318,1984,1984,1984,1984,320
20230724,142900,2034726438,1984,1983,1984,1983,101
20230724,142800,2034526055,1983,1983,1983,1983,0
20230724,142700,2034526055,1983,1984,1984,1983,831
20230724,142600,2032878152,1984,1984,1984,1984,11
20230724,142500,2032856328,1984,1984,1984,1984,17
20230724,142400,2032822600,1984,1984,1984,1984,25
20230724,142300,2032773000,1984,1984,1984,1984,0
20230724,142200,2032773000,1984,1984,1984,1984,0
20230724,142100,2032773000,1984,1984,1984,1983,326
20230724,142000,2032126521,1984,1984,1984,1984,111
20230724,141900,2031906297,1983,1983,1983,1983,0
20230724,141800,2031906297,1983,1983,1983,1983,298
20230724,141700,2031315363,1983,1983,1983,1982,526
20230724,141600,2030272405,1983,1983,1984,1983,1810
20230724,141500,2026683169,1983,1983,1983,1983,2201
20230724,141400,2022318586,1983,1983,1983,1983,2864
20230724,141300,2016639274,1983,1984,1984,1983,1716
20230724,141200,2013236436,1983,1983,1983,1983,1638
20230724,141100,2009988282,1984,1983,1984,1983,1120
20230724,141000,2007767272,1983,1983,1983,1983,120
20230724,140900,2007529312,1983,1983,1983,1983,401
20230724,140800,2006734129,1982,1983,1983,1982,180
20230724,140700,2006377269,1983,1983,1983,1983,1
20230724,140600,2006375286,1983,1983,1983,1982,220
20230724,140500,2005939126,1984,1984,1984,1984,0
20230724,140400,2005939126,1984,1984,1984,1984,111
20230724,140300,2005718902,1984,1984,1984,1984,20
20230724,140200,2005679222,1985,1983,1985,1981,356
20230724,140100,2004973932,1981,1981,1981,1981,0
20230724,140000,2004973932,1981,1983,1983,1981,223
20230724,135900,2004531915,1983,1983,1983,1983,179
20230724,135800,2004176958,1983,1983,1983,1983,354
20230724,135700,2003474976,1983,1981,1983,1981,277
20230724,135600,2002926195,1980,1982,1982,1980,500
20230724,135500,2001936134,1983,1981,1983,1981,645
20230724,135400,2000657699,1981,1981,1981,1981,43
20230724,135300,2000572516,1981,1981,1981,1981,105
20230724,135200,2000364511,1981,1980,1981,1980,332
20230724,135100,1999706821,1980,1981,1981,1980,1670
20230724,135000,1996399251,1981,1981,1981,1981,60
20230724,134900,1996280391,1981,1981,1983,1981,490
20230724,134800,1995309301,1983,1983,1983,1983,11
20230724,134700,1995287488,1980,1980,1980,1980,0
20230724,134600,1995287488,1980,1980,1980,1980,0
20230724,134500,1995287488,1980,1980,1980,1980,1
20230724,134400,1995285508,1980,1981,1985,1980,35093
20230724,134300,1925797744,1981,1981,1981,1981,200
20230724,134200,1925401544,1981,1981,1981,1981,200
20230724,134100,1925005344,1981,1981,1981,1981,3
20230724,134000,1924999401,1981,1981,1981,1981,0
20230724,133900,1924999401,1981,1981,1981,1981,166
20230724,133800,1924670555,1981,1981,1981,1981,2120
20230724,133700,1920470835,1981,1981,1981,1981,202
20230724,133600,1920070673,1981,1981,1981,1981,0
20230724,133500,1920070673,1981,1981,1981,1980,4870
20230724,133400,1910426719,1981,1981,1981,1981,1069
20230724,133300,1908309030,1980,1981,1981,1980,19566
20230724,133200,1869551159,1981,1982,1982,1981,746
20230724,133100,1868072787,1982,1982,1982,1982,0
20230724,133000,1868072787,1982,1981,1982,1981,253
20230724,132900,1867571441,1981,1981,1981,1981,1
20230724,132800,1867569460,1981,1982,1982,1981,102
20230724,132700,1867367397,1982,1982,1982,1982,658
20230724,132600,1866063241,1982,1982,1982,1982,1462
20230724,132500,1863165557,1982,1982,1982,1982,1286
20230724,132400,1860616705,1983,1983,1983,1983,200
20230724,132300,1860220105,1981,1981,1981,1981,0
20230724,132200,1860220105,1981,1985,1985,1981,31316
20230724,132100,1798156839,1985,1985,1985,1985,0
20230724,132000,1798156839,1985,1986,1986,1985,268
20230724,131900,1797624810,1986,1986,1986,1986,13
20230724,131800,1797598992,1987,1987,1987,1987,0
20230724,131700,1797598992,1987,1986,1987,1986,610
20230724,131600,1796387187,1986,1985,1986,1985,570
20230724,131500,1795255237,1985,1985,1985,1985,0
20230724,131400,1795255237,1985,1985,1985,1985,0
20230724,131300,1795255237,1985,1985,1985,1985,1222
20230724,131200,1792829567,1986,1985,1986,1985,1611
20230724,131100,1789630732,1985,1985,1985,1985,0
20230724,131000,1789630732,1985,1985,1986,1985,1585
20230724,130900,1786484472,1985,1985,1985,1985,500
20230724,130800,1785491972,1985,1986,1986,1985,1608
20230724,130700,1782298931,1986,1986,1986,1986,0
20230724,130600,1782298931,1986,1986,1987,1986,530
20230724,130500,1781246301,1986,1986,1986,1986,600
20230724,130400,1780054701,1986,1986,1986,1986,117
20230724,130300,1779822339,1986,1986,1986,1986,13
20230724,130200,1779796521,1985,1985,1985,1985,0
20230724,130100,1779796521,1985,1985,1985,1985,302
20230724,130000,1779197051,1985,1985,1985,1985,28
20230724,125900,1779141471,1984,1984,1984,1984,436
20230724,125800,1778276447,1984,1984,1984,1984,0
20230724,125700,1778276447,1984,1984,1984,1984,3
20230724,125600,1778270495,1982,1983,1983,1982,22035
20230724,125500,1734597025,1983,1986,1986,1983,9818
20230724,125400,1715126412,1984,1985,1985,1983,12216
20230724,125300,1690889816,1984,1984,1984,1984,0
20230724,125200,1690889816,1984,1985,1985,1984,3022
20230724,125100,1684893913,1984,1985,1985,1984,14000
20230724,125000,1657117907,1986,1986,1986,1986,11
20230724,124900,1657096061,1986,1985,1986,1984,190
20230724,124800,1656718837,1984,1986,1986,1984,55
20230724,124700,1656609687,1986,1986,1986,1986,18
20230724,124600,1656573939,1985,1986,1986,1985,59
20230724,124500,1656456775,1986,1986,1986,1986,1
20230724,124400,1656454789,1984,1984,1986,1984,672
20230724,124300,1655120521,1986,1985,1986,1984,4700
20230724,124200,1645793979,1986,1986,1986,1986,38
20230724,124100,1645718511,1986,1986,1986,1986,20
20230724,124000,1645678791,1986,1986,1986,1985,706
20230724,123900,1644276708,1986,1986,1986,1986,3
20230724,123800,1644270750,1986,1986,1986,1986,0
20230724,123700,1644270750,1986,1986,1986,1986,1
20230724,123600,1644268764,1986,1986,1986,1985,675
20230724,123500,1642928306,1986,1986,1986,1986,104
20230724,123400,1642721762,1987,1986,1987,1985,172
20230724,123300,1642380317,1986,1986,1986,1986,4
20230724,123200,1642372373,1986,1986,1986,1986,1
20230724,123100,1642370387,1985,1985,1985,1985,273
20230724,123000,1641828482,1985,1987,1987,1985,371
20230724,122900,1641091907,1984,1984,1984,1984,0
20230724,122800,1641091907,1984,1984,1984,1984,0
20230724,122700,1641091907,1984,1988,1988,1984,11126
20230724,122600,1619006800,1988,1987,1988,1987,6
20230724,122500,1618994873,1988,1987,1988,1987,50
20230724,122400,1618895474,1988,1988,1988,1988,0
20230724,122300,1618895474,1988,1987,1988,1986,111
20230724,122200,1618675007,1985,1988,1988,1985,52
20230724,122100,1618571781,1984,1984,1984,1984,0
20230724,122000,1618571781,1984,1984,1984,1984,0
20230724,121900,1618571781,1984,1984,1984,1984,0
20230724,121800,1618571781,1984,1987,1987,1984,26759
20230724,121700,1565437088,1987,1988,1988,1987,1227
20230724,121600,1562999003,1988,1990,1990,1988,4711
20230724,121500,1553632344,1989,1989,1989,1989,0
20230724,121400,1553632344,1989,1989,1989,1989,228
20230724,121300,1553178852,1989,1989,1989,1989,585
20230724,121200,1552015287,1989,1989,1989,1989,360
20230724,121100,1551299247,1989,1989,1989,1989,3
20230724,121000,1551293280,1988,1988,1988,1988,491
20230724,120900,1550317172,1989,1989,1989,1989,196
20230724,120800,1549927328,1989,1989,1989,1989,100
20230724,120700,1549728428,1989,1989,1989,1989,150
20230724,120600,1549430078,1989,1989,1989,1989,8
20230724,120500,1549414166,1989,1988,1989,1988,1553
20230724,120400,1546326702,1987,1988,1988,1987,750
20230724,120300,1544836402,1987,1986,1987,1986,1590
20230724,120200,1541677372,1987,1987,1987,1987,228
20230724,120100,1541224336,1987,1987,1987,1987,76
20230724,120000,1541073324,1987,1986,1989,1986,1263
20230724,115900,1538561983,1988,1988,1988,1988,1
20230724,115800,1538559995,1986,1986,1986,1986,37
20230724,115700,1538486513,1985,1985,1985,1985,1632
20230724,115600,1535246993,1985,1986,1986,1985,9103
20230724,115500,1517177034,1986,1987,1987,1986,4265
20230724,115400,1508706152,1987,1990,1990,1987,42
20230724,115300,1508622686,1986,1990,1990,1986,3538
20230724,115200,1501592383,1990,1990,1990,1987,1879
20230724,115100,1497856456,1989,1990,1991,1989,1059
20230724,115000,1495749262,1989,1989,1989,1989,539
20230724,114900,1494677191,1989,1990,1991,1989,843
20230724,114800,1492999594,1990,1991,1991,1990,83
20230724,114700,1492834391,1991,1992,1992,1991,142
20230724,114600,1492551619,1992,1992,1992,1992,3765
20230724,114500,1485051739,1992,1992,1992,1991,57
20230724,114400,1484938233,1992,1993,1995,1992,4019
20230724,114300,1476920391,1992,1995,1995,1992,90
20230724,114200,1476740926,1995,1994,1995,1994,4
20230724,114100,1476732947,1993,1997,1997,1993,44
20230724,114000,1476645235,1995,1995,1995,1993,80
20230724,113900,1476485731,1995,1995,1995,1993,7
20230724,113800,1476471768,1997,1994,1997,1994,39
20230724,113700,1476393996,1997,1990,1997,1990,6
20230724,113600,1476382028,1990,1990,1990,1989,135
20230724,113500,1476113425,1989,1990,1990,1989,39
20230724,113400,1476035853,1990,1990,1990,1990,1
20230724,113300,1476033863,1987,1987,1987,1987,0
20230724,113200,1476033863,1987,1987,1987,1987,79
20230724,113100,1475876890,1997,1987,1997,1986,5101
20230724,113000,1465743578,1987,1993,1993,1987,5429
20230724,112900,1454951537,1999,1988,1999,1988,1654
20230724,112800,1451650383,1989,1988,1989,1988,68
20230724,112700,1451515167,1988,1989,1989,1986,1054
20230724,112600,1449420763,1987,1987,1990,1986,2747
20230724,112500,1443964592,1987,1986,1987,1986,501
20230724,112400,1442969143,1987,1987,1987,1987,2
20230724,112300,1442965169,1986,1987,1987,1986,2233
20230724,112200,1438529275,1987,1986,1987,1986,1096
20230724,112100,1436352201,1987,1986,1987,1986,2626
20230724,112000,1431136955,1987,1986,1987,1986,3610
20230724,111900,1423967493,1986,1986,1986,1986,0
20230724,111800,1423967493,1986,1987,1987,1986,186
20230724,111700,1423598049,1987,1987,1987,1986,92
20230724,111600,1423415309,1987,1987,1987,1986,43
20230724,111500,1423329906,1987,1986,1987,1986,58
20230724,111400,1423214710,1986,1987,1987,1986,845
20230724,111300,1421535733,1987,1990,1990,1987,39
20230724,111200,1421458237,1987,1987,1987,1987,381
20230724,111100,1420701190,1987,1987,1987,1987,276
20230724,111000,1420152778,1987,1987,1987,1987,127
20230724,110900,1419900429,1987,1987,1987,1987,3939
20230724,110800,1412073636,1986,1987,1987,1986,1073
20230724,110700,1409941623,1986,1987,1987,1986,2347
20230724,110600,1405279478,1987,1987,1987,1987,10
20230724,110500,1405259608,1985,1985,1985,1985,338
20230724,110400,1404588678,1985,1987,1987,1985,129
20230724,110300,1404332611,1985,1984,1985,1984,6735
20230724,110200,1390970271,1984,1985,1985,1984,2907
20230724,110100,1385201705,1985,1984,1985,1984,9521
20230724,110000,1366304226,1984,1986,1986,1984,13460
20230724,105900,1339583406,1986,1987,1987,1986,860
20230724,105800,1337875442,1987,1987,1987,1986,302
20230724,105700,1337275406,1986,1986,1986,1986,653
20230724,105600,1335978548,1986,1987,1987,1986,173
20230724,105500,1335634834,1987,1987,1987,1986,4197
20230724,105400,1327298917,1986,1987,1987,1986,42
20230724,105300,1327215501,1986,1990,1990,1986,4532
20230724,105200,1318209810,1992,1992,1992,1992,4
20230724,105100,1318201842,1988,1990,1992,1988,532
20230724,105000,1317143579,1990,1990,1990,1989,2249
20230724,104900,1312668107,1990,1989,1992,1989,68
20230724,104800,1312532815,1992,1993,1995,1989,110
20230724,104700,1312313956,1987,1990,2000,1987,4149
20230724,104600,1304055082,1989,1990,1990,1989,40
20230724,104500,1303975520,1989,1988,1989,1987,3889
20230724,104400,1296242750,1988,1988,1989,1988,1199
20230724,104300,1293858568,1988,1988,1990,1987,2081
20230724,104200,1289721771,1990,1989,1990,1988,1171
20230724,104100,1287391951,1989,1988,1989,1986,2489
20230724,104000,1282447510,1987,1987,1988,1986,1885
20230724,103900,1278701799,1987,1986,1987,1986,2101
20230724,103800,1274529192,1986,1985,1987,1985,371
20230724,103700,1273792633,1984,1987,1987,1983,1338
20230724,103600,1271136910,1987,1987,1987,1984,11118
20230724,103500,1249063097,1987,1987,1988,1987,963
20230724,103400,1247149610,1987,1988,1988,1987,1328
20230724,103300,1244510832,1988,1988,1988,1987,864
20230724,103200,1242793804,1987,1988,1988,1987,1163
20230724,103100,1240482520,1988,1989,1989,1988,1618
20230724,103000,1237264815,1989,1989,1989,1989,1466
20230724,102900,1234348941,1989,1990,1990,1989,723
20230724,102800,1232910346,1989,1988,1989,1988,1050
20230724,102700,1230822138,1989,1990,1990,1989,1433
20230724,102600,1227971712,1989,1989,1990,1989,2681
20230724,102500,1222639152,1989,1985,1989,1985,8185
20230724,102400,1206384379,1984,1987,1989,1982,6492
20230724,102300,1193504496,1986,1995,1995,1985,14250
20230724,102200,1165186996,1990,1992,1994,1989,11691
20230724,102100,1141913767,1992,1997,1997,1992,44639
20230724,102000,1052846858,1997,2000,2000,1997,31621
20230724,101900,989670229,1999,1999,1999,1998,151
20230724,101800,989368422,1999,1999,1999,1999,17553
20230724,101700,954279975,2000,1999,2000,1999,39
20230724,101600,954202013,1999,2000,2000,1999,302
20230724,101500,953598313,1999,2000,2000,1999,4523
20230724,101400,944552370,1999,2000,2000,1999,120
20230724,101300,944312437,2000,2000,2000,1999,5650
20230724,101200,933012909,2000,2000,2000,2000,50
20230724,101100,932912909,2000,2000,2000,1999,2986
20230724,101000,926943876,1999,2000,2000,1999,1475
20230724,100900,923995225,2000,1999,2000,1999,677
20230724,100800,922641313,1999,1999,2000,1999,358
20230724,100700,921925367,1999,2000,2000,1999,1250
20230724,100600,919425717,2000,2000,2000,1999,4329
20230724,100500,910770756,1999,2000,2000,1999,8350
20230724,100400,894077086,2000,1999,2000,1999,63
20230724,100300,893951124,1999,1999,1999,1999,3508
20230724,100200,886938632,1999,1999,2000,1999,1345
20230724,100100,884249928,1999,2000,2000,1999,23511
20230724,100000,837229086,2005,2005,2005,2000,29888
20230724,095900,777392131,2005,2005,2005,2005,138
20230724,095800,777115441,2005,2005,2010,2005,4508
20230724,095700,768076896,2005,2000,2005,2000,2116
20230724,095600,763838431,2000,2005,2005,2000,6140
20230724,095500,751557656,2000,2010,2010,2000,5208
20230724,095400,741117116,2005,2005,2010,2005,10173
20230724,095300,720720191,2005,2005,2005,2005,5446
20230724,095200,709800961,2005,2005,2010,2005,3654
20230724,095100,702472191,2005,2010,2010,2005,7518
20230724,095000,687364101,2010,2010,2010,2010,89
20230724,094900,687185211,2010,2010,2015,2010,59
20230724,094800,687066566,2015,2015,2015,2010,4672
20230724,094700,677675681,2015,2010,2015,2010,309
20230724,094600,677054486,2015,2015,2015,2010,40
20230724,094500,676974076,2015,2015,2015,2010,5707
20230724,094400,665502481,2010,2010,2015,2010,3628
20230724,094300,658210191,2015,2010,2015,2005,341
20230724,094200,657524966,2010,2005,2010,2005,1123
20230724,094100,655272296,2005,2010,2010,2005,16577
20230724,094000,622030026,2010,2010,2010,2010,536
20230724,093900,620952666,2015,2010,2015,2010,1075
20230724,093800,618791416,2010,2015,2015,2010,139
20230724,093700,618512021,2010,2010,2010,2005,16500
20230724,093600,585347641,2015,2015,2015,2015,1510
20230724,093500,582304991,2015,2010,2015,2010,100
20230724,093400,582103976,2015,2020,2020,2010,3160
20230724,093300,575736756,2015,2015,2020,2015,2125
20230724,093200,571454876,2015,2020,2020,2015,1021
20230724,093100,569397461,2020,2020,2020,2015,868
20230724,093000,567647631,2015,2015,2020,2010,601
20230724,092900,566436551,2015,2020,2020,2010,46
20230724,092800,566343876,2015,2015,2020,2010,1088
20230724,092700,564151991,2010,2015,2020,2010,5384
20230724,092600,553304291,2015,2010,2015,2010,711
20230724,092500,551874996,2015,2020,2020,2010,1314
20230724,092400,549230936,2020,2005,2020,2005,1077
20230724,092300,547066166,2010,2010,2010,2010,3942
20230724,092200,539142746,2015,2015,2015,2010,11469
20230724,092100,516047816,2015,2015,2015,2010,4820
20230724,092000,506335751,2015,2010,2015,2010,3301
20230724,091900,499700706,2010,2015,2015,2010,2006
20230724,091800,495668636,2005,2010,2020,2005,8308
20230724,091700,478982501,2010,2000,2015,2000,8199
20230724,091600,462532696,2000,2015,2020,1997,61151
20230724,091500,339938060,2015,2020,2030,2015,4774
20230724,091400,330313405,2030,2010,2030,2010,2601
20230724,091300,325062775,2010,2015,2020,2010,7315
20230724,091200,310358275,2010,2015,2020,2010,3430
20230724,091100,303451295,2015,2025,2030,2015,14068
20230724,091000,275030440,2020,2025,2030,2020,6627
20230724,090900,261635340,2025,2030,2040,2025,32397
20230724,090800,195892385,2035,2040,2040,2030,6946
20230724,090700,181757930,2040,2035,2040,2030,13451
20230724,090600,154396260,2035,2045,2045,2030,23411
20230724,090500,106715370,2045,2040,2045,2040,243
20230724,090400,106219195,2040,2040,2050,2040,2220
20230724,090300,101685255,2045,2050,2060,2040,10016
20230724,090200,81164085,2055,2065,2065,2055,23154
20230724,090100,33515055,2065,2070,2070,2065,2973
20230724,090000,27375760,2065,2065,2075,2065,10515