stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,184700,1245437464,1955,1955,1955,1955,8942
20230727,184600,1245437464,1955,1955,1955,1955,0
20230727,184500,1245437464,1955,1955,1955,1955,0
20230727,184400,1245437464,1955,1955,1955,1955,0
20230727,184300,1245437464,1955,1955,1955,1955,0
20230727,184200,1245437464,1955,1955,1955,1955,0
20230727,184100,1245437464,1955,1955,1955,1955,0
20230727,184000,1245437464,1955,1955,1955,1955,0
20230727,183900,1245437464,1955,1955,1955,1955,0
20230727,183800,1245437464,1955,1955,1955,1955,0
20230727,183700,1245437464,1955,1955,1955,1955,0
20230727,183600,1245437464,1955,1955,1955,1955,0
20230727,183500,1245437464,1955,1955,1955,1955,0
20230727,183400,1245437464,1955,1955,1955,1955,0
20230727,183300,1245437464,1955,1955,1955,1955,0
20230727,183200,1245437464,1955,1955,1955,1955,0
20230727,183100,1245437464,1955,1955,1955,1955,0
20230727,183000,1245437464,1955,1955,1955,1955,0
20230727,182900,1245437464,1955,1955,1955,1955,0
20230727,182800,1245437464,1955,1955,1955,1955,0
20230727,182700,1245437464,1955,1955,1955,1955,0
20230727,182600,1245437464,1955,1955,1955,1955,0
20230727,182500,1245437464,1955,1955,1955,1955,0
20230727,182400,1245437464,1955,1955,1955,1955,0
20230727,182300,1245437464,1955,1955,1955,1955,0
20230727,182200,1245437464,1955,1955,1955,1955,0
20230727,182100,1245437464,1955,1955,1955,1955,0
20230727,182000,1245437464,1955,1955,1955,1955,0
20230727,181900,1245437464,1955,1955,1955,1955,0
20230727,181800,1245437464,1955,1955,1955,1955,0
20230727,181700,1245437464,1955,1955,1955,1955,8942
20230727,181600,1245437464,1955,1955,1955,1955,0
20230727,181500,1245437464,1955,1955,1955,1955,0
20230727,181400,1245437464,1955,1955,1955,1955,0
20230727,181300,1245437464,1955,1955,1955,1955,0
20230727,181200,1245437464,1955,1955,1955,1955,0
20230727,181100,1245437464,1955,1955,1955,1955,0
20230727,181000,1245437464,1955,1955,1955,1955,0
20230727,180900,1245437464,1955,1955,1955,1955,0
20230727,180800,1245437464,1955,1955,1955,1955,0
20230727,180700,1245437464,1955,1955,1955,1955,0
20230727,180600,1245437464,1955,1955,1955,1955,0
20230727,180500,1245437464,1955,1955,1955,1955,0
20230727,180400,1245437464,1955,1955,1955,1955,0
20230727,180300,1245437464,1955,1955,1955,1955,0
20230727,180200,1245437464,1955,1955,1955,1955,0
20230727,180100,1245437464,1955,1955,1955,1955,0
20230727,180000,1245437464,1955,1955,1955,1955,0
20230727,175900,1245437464,1955,1955,1955,1955,0
20230727,175800,1245437464,1955,1955,1955,1955,0
20230727,175700,1245437464,1955,1955,1955,1955,0
20230727,175600,1245437464,1955,1955,1955,1955,0
20230727,175500,1245437464,1955,1955,1955,1955,0
20230727,175400,1245437464,1955,1955,1955,1955,0
20230727,175300,1245437464,1955,1955,1955,1955,0
20230727,175200,1245437464,1955,1955,1955,1955,0
20230727,175100,1245437464,1955,1955,1955,1955,0
20230727,175000,1245437464,1955,1955,1955,1955,0
20230727,174900,1245437464,1955,1955,1955,1955,0
20230727,174800,1245437464,1955,1955,1955,1955,0
20230727,174700,1245437464,1955,1955,1955,1955,8942
20230727,174600,1245437464,1955,1955,1955,1955,0
20230727,174500,1245437464,1955,1955,1955,1955,0
20230727,174400,1245437464,1955,1955,1955,1955,0
20230727,174300,1245437464,1955,1955,1955,1955,0
20230727,174200,1245437464,1955,1955,1955,1955,0
20230727,174100,1245437464,1955,1955,1955,1955,0
20230727,174000,1245437464,1955,1955,1955,1955,0
20230727,173900,1245437464,1955,1955,1955,1955,0
20230727,173800,1245437464,1955,1955,1955,1955,0
20230727,173700,1245437464,1955,1955,1955,1955,0
20230727,173600,1245437464,1955,1955,1955,1955,0
20230727,173500,1245437464,1955,1955,1955,1955,0
20230727,173400,1245437464,1955,1955,1955,1955,0
20230727,173300,1245437464,1955,1955,1955,1955,0
20230727,173200,1245437464,1955,1955,1955,1955,0
20230727,173100,1245437464,1955,1955,1955,1955,0
20230727,173000,1245437464,1955,1955,1955,1955,0
20230727,172900,1245437464,1955,1955,1955,1955,0
20230727,172800,1245437464,1955,1955,1955,1955,0
20230727,172700,1245437464,1955,1955,1955,1955,0
20230727,172600,1245437464,1955,1955,1955,1955,0
20230727,172500,1245437464,1955,1955,1955,1955,0
20230727,172400,1245437464,1955,1955,1955,1955,0
20230727,172300,1245437464,1955,1955,1955,1955,0
20230727,172200,1245437464,1955,1955,1955,1955,0
20230727,172100,1245437464,1955,1955,1955,1955,0
20230727,172000,1245437464,1955,1955,1955,1955,0
20230727,171900,1245437464,1955,1955,1955,1955,0
20230727,171800,1245437464,1955,1955,1955,1955,0
20230727,171700,1245437464,1955,1955,1955,1955,8942
20230727,171600,1245437464,1955,1955,1955,1955,0
20230727,171500,1245437464,1955,1955,1955,1955,0
20230727,171400,1245437464,1955,1955,1955,1955,0
20230727,171300,1245437464,1955,1955,1955,1955,0
20230727,171200,1245437464,1955,1955,1955,1955,0
20230727,171100,1245437464,1955,1955,1955,1955,0
20230727,171000,1245437464,1955,1955,1955,1955,0
20230727,170900,1245437464,1955,1955,1955,1955,0
20230727,170800,1245437464,1955,1955,1955,1955,0
20230727,170700,1245437464,1955,1955,1955,1955,0
20230727,170600,1245437464,1955,1955,1955,1955,0
20230727,170500,1245437464,1955,1955,1955,1955,0
20230727,170400,1245437464,1955,1955,1955,1955,0
20230727,170300,1245437464,1955,1955,1955,1955,0
20230727,170200,1245437464,1955,1955,1955,1955,0
20230727,170100,1245437464,1955,1955,1955,1955,0
20230727,170000,1245437464,1955,1955,1955,1955,0
20230727,165900,1245437464,1955,1955,1955,1955,0
20230727,165800,1245437464,1955,1955,1955,1955,0
20230727,165700,1245437464,1955,1955,1955,1955,0
20230727,165600,1245437464,1955,1955,1955,1955,0
20230727,165500,1245437464,1955,1955,1955,1955,0
20230727,165400,1245437464,1955,1955,1955,1955,0
20230727,165300,1245437464,1955,1955,1955,1955,0
20230727,165200,1245437464,1955,1955,1955,1955,0
20230727,165100,1245437464,1955,1955,1955,1955,0
20230727,165000,1245437464,1955,1955,1955,1955,0
20230727,164900,1245437464,1955,1955,1955,1955,0
20230727,164800,1245437464,1955,1955,1955,1955,0
20230727,164700,1245437464,1955,1955,1955,1955,8942
20230727,164600,1245437464,1955,1955,1955,1955,0
20230727,164500,1245437464,1955,1955,1955,1955,0
20230727,164400,1245437464,1955,1955,1955,1955,0
20230727,164300,1245437464,1955,1955,1955,1955,0
20230727,164200,1245437464,1955,1955,1955,1955,0
20230727,164100,1245437464,1955,1955,1955,1955,0
20230727,164000,1245437464,1955,1955,1955,1955,0
20230727,163900,1245437464,1955,1955,1955,1955,0
20230727,163800,1245437464,1955,1955,1955,1955,0
20230727,163700,1245437464,1955,1955,1955,1955,0
20230727,163600,1245437464,1955,1955,1955,1955,0
20230727,163500,1245437464,1955,1955,1955,1955,0
20230727,163400,1245437464,1955,1955,1955,1955,0
20230727,163300,1245437464,1955,1955,1955,1955,0
20230727,163200,1245437464,1955,1955,1955,1955,0
20230727,163100,1245437464,1955,1955,1955,1955,0
20230727,163000,1245437464,1955,1955,1955,1955,0
20230727,162900,1245437464,1955,1955,1955,1955,0
20230727,162800,1245437464,1955,1955,1955,1955,0
20230727,162700,1245437464,1955,1955,1955,1955,0
20230727,162600,1245437464,1955,1955,1955,1955,0
20230727,162500,1245437464,1955,1955,1955,1955,0
20230727,162400,1245437464,1955,1955,1955,1955,0
20230727,162300,1245437464,1955,1955,1955,1955,0
20230727,162200,1245437464,1955,1955,1955,1955,0
20230727,162100,1245437464,1955,1955,1955,1955,0
20230727,162000,1245437464,1955,1955,1955,1955,0
20230727,161900,1245437464,1955,1955,1955,1955,0
20230727,161800,1245437464,1955,1955,1955,1955,0
20230727,161700,1245437464,1955,1955,1955,1955,8942
20230727,161600,1245437464,1955,1955,1955,1955,0
20230727,161500,1245437464,1955,1955,1955,1955,0
20230727,161400,1245437464,1955,1955,1955,1955,0
20230727,161300,1245437464,1955,1955,1955,1955,0
20230727,161200,1245437464,1955,1955,1955,1955,0
20230727,161100,1245437464,1955,1955,1955,1955,0
20230727,161000,1245437464,1955,1955,1955,1955,0
20230727,160900,1245437464,1955,1955,1955,1955,0
20230727,160800,1245437464,1955,1955,1955,1955,0
20230727,160700,1245437464,1955,1955,1955,1955,0
20230727,160600,1245437464,1955,1955,1955,1955,0
20230727,160500,1245437464,1955,1955,1955,1955,0
20230727,160400,1245437464,1955,1955,1955,1955,0
20230727,160300,1245437464,1955,1955,1955,1955,0
20230727,160200,1245437464,1955,1955,1955,1955,0
20230727,160100,1245437464,1955,1955,1955,1955,0
20230727,160000,1245437464,1955,1955,1955,1955,0
20230727,155900,1245437464,1955,1955,1955,1955,0
20230727,155800,1245437464,1955,1955,1955,1955,0
20230727,155700,1245437464,1955,1955,1955,1955,0
20230727,155600,1245437464,1955,1955,1955,1955,0
20230727,155500,1245437464,1955,1955,1955,1955,0
20230727,155400,1245437464,1955,1955,1955,1955,0
20230727,155300,1245437464,1955,1955,1955,1955,0
20230727,155200,1245437464,1955,1955,1955,1955,0
20230727,155100,1245437464,1955,1955,1955,1955,0
20230727,155000,1245437464,1955,1955,1955,1955,0
20230727,154900,1245437464,1955,1955,1955,1955,0
20230727,154800,1245437464,1955,1955,1955,1955,0
20230727,154700,1245437464,1955,1955,1955,1955,8942
20230727,154600,1245437464,1955,1955,1955,1955,0
20230727,154500,1245437464,1955,1955,1955,1955,0
20230727,154400,1245437464,1955,1955,1955,1955,0
20230727,154300,1245437464,1955,1955,1955,1955,0
20230727,154200,1245437464,1955,1955,1955,1955,0
20230727,154100,1245437464,1955,1955,1955,1955,0
20230727,154000,1245437464,1955,1955,1955,1955,0
20230727,153900,1245437464,1955,1955,1955,1955,0
20230727,153800,1245437464,1955,1955,1955,1955,0
20230727,153700,1245437464,1955,1955,1955,1955,0
20230727,153600,1245437464,1955,1955,1955,1955,0
20230727,153500,1245437464,1955,1955,1955,1955,0
20230727,153400,1245437464,1955,1955,1955,1955,0
20230727,153300,1245437464,1955,1955,1955,1955,0
20230727,153200,1245437464,1955,1955,1955,1955,0
20230727,153100,1245437464,1955,1955,1955,1955,0
20230727,153000,1245437464,1955,1955,1955,1955,8942
20230727,152900,1227955854,1960,1960,1960,1960,0
20230727,152800,1227955854,1960,1960,1960,1960,0
20230727,152700,1227955854,1960,1960,1960,1960,0
20230727,152600,1227955854,1960,1960,1960,1960,0
20230727,152500,1227955854,1960,1960,1960,1960,0
20230727,152400,1227955854,1960,1960,1960,1960,0
20230727,152300,1227955854,1960,1960,1960,1960,0
20230727,152200,1227955854,1960,1960,1960,1960,0
20230727,152100,1227955854,1960,1960,1960,1960,0
20230727,152000,1227955854,1960,1960,1960,1960,0
20230727,151900,1227955854,1960,1957,1960,1954,5989
20230727,151800,1216221227,1957,1958,1958,1957,2331
20230727,151700,1211659449,1950,1953,1958,1950,8520
20230727,151600,1195044256,1953,1959,1959,1953,21205
20230727,151500,1153554157,1959,1960,1960,1959,821
20230727,151400,1151945742,1961,1961,1961,1960,19049
20230727,151300,1114605844,1962,1960,1962,1960,1195
20230727,151200,1112262485,1961,1961,1961,1961,1343
20230727,151100,1109628862,1962,1962,1962,1961,3897
20230727,151000,1101986841,1962,1963,1965,1961,1608
20230727,150900,1098831740,1965,1966,1966,1965,26
20230727,150800,1098780630,1967,1967,1967,1967,0
20230727,150700,1098780630,1967,1967,1967,1967,0
20230727,150600,1098780630,1967,1965,1967,1962,3076
20230727,150500,1092739957,1967,1967,1967,1967,4
20230727,150400,1092732089,1967,1963,1967,1963,591
20230727,150300,1091571924,1963,1963,1963,1963,8
20230727,150200,1091556220,1963,1965,1965,1963,500
20230727,150100,1090574598,1967,1966,1967,1964,456
20230727,150000,1089677709,1967,1967,1967,1967,11
20230727,145900,1089656072,1967,1966,1967,1966,21
20230727,145800,1089614784,1966,1966,1966,1966,1506
20230727,145700,1086653988,1966,1965,1967,1963,110
20230727,145600,1086437749,1966,1967,1967,1963,1856
20230727,145500,1082791851,1965,1966,1966,1965,616
20230727,145400,1081581204,1967,1965,1967,1965,4011
20230727,145300,1073699585,1966,1966,1966,1966,104
20230727,145200,1073495121,1966,1967,1967,1966,82
20230727,145100,1073333877,1967,1967,1967,1967,1003
20230727,145000,1071360976,1967,1968,1968,1965,29411
20230727,144900,1013510804,1968,1968,1968,1968,104
20230727,144800,1013306132,1968,1967,1968,1967,1905
20230727,144700,1009558994,1967,1968,1968,1967,1918
20230727,144600,1005786123,1968,1970,1970,1968,1439
20230727,144500,1002954010,1970,1971,1971,1968,11172
20230727,144400,980966876,1971,1971,1971,1971,2
20230727,144300,980962934,1971,1970,1971,1968,6720
20230727,144200,967734254,1970,1971,1971,1969,2808
20230727,144100,962203445,1971,1973,1973,1971,3522
20230727,144000,955257743,1973,1973,1973,1973,3
20230727,143900,955251824,1974,1972,1974,1971,167
20230727,143800,954922585,1972,1974,1974,1972,4940
20230727,143700,945180694,1974,1973,1974,1973,1234
20230727,143600,942746009,1974,1974,1974,1974,103
20230727,143500,942542687,1974,1973,1974,1973,80
20230727,143400,942384845,1973,1973,1973,1973,121
20230727,143300,942146112,1973,1974,1974,1973,513
20230727,143200,941133951,1974,1973,1974,1973,1003
20230727,143100,939155029,1974,1973,1974,1973,4
20230727,143000,939147134,1974,1977,1977,1973,4525
20230727,142900,930214784,1977,1977,1977,1977,18
20230727,142800,930179198,1974,1974,1978,1974,1328
20230727,142700,927557710,1974,1974,1974,1974,351
20230727,142600,926864836,1974,1973,1974,1973,449
20230727,142500,925978710,1974,1974,1974,1973,367
20230727,142400,925254477,1974,1974,1978,1974,974
20230727,142300,923331773,1974,1974,1974,1974,9
20230727,142200,923314007,1974,1974,1978,1974,2009
20230727,142100,919348233,1973,1974,1978,1973,2364
20230727,142000,914682055,1974,1974,1978,1973,2203
20230727,141900,910334529,1974,1974,1974,1974,1902
20230727,141800,906579981,1974,1974,1974,1973,2572
20230727,141700,901503853,1974,1974,1978,1974,1932
20230727,141600,897690081,1974,1974,1974,1974,2103
20230727,141500,893538759,1974,1974,1974,1974,974
20230727,141400,891616083,1974,1978,1978,1974,393
20230727,141300,890840297,1978,1974,1978,1973,521
20230727,141200,889812139,1974,1978,1978,1974,783
20230727,141100,888266485,1978,1974,1978,1974,271
20230727,141000,887731527,1974,1977,1977,1974,9735
20230727,140900,868504334,1978,1978,1978,1978,52
20230727,140800,868401478,1978,1978,1978,1978,2
20230727,140700,868397522,1978,1978,1978,1978,37
20230727,140600,868324336,1978,1978,1978,1978,167
20230727,140500,867994010,1978,1978,1978,1978,2
20230727,140400,867990054,1978,1978,1978,1978,2
20230727,140300,867986098,1978,1978,1978,1978,103
20230727,140200,867782364,1978,1978,1978,1978,4
20230727,140100,867774452,1978,1978,1978,1978,102
20230727,140000,867572696,1976,1978,1978,1976,1712
20230727,135900,864189503,1978,1978,1978,1978,2
20230727,135800,864185547,1978,1978,1978,1978,3
20230727,135700,864179613,1978,1978,1978,1978,1451
20230727,135600,861309535,1978,1978,1978,1978,2
20230727,135500,861305579,1978,1978,1978,1978,5
20230727,135400,861295689,1978,1978,1978,1976,270
20230727,135300,860762118,1978,1978,1978,1978,14
20230727,135200,860734426,1978,1979,1979,1978,184
20230727,135100,860370470,1979,1979,1979,1979,41
20230727,135000,860289331,1979,1979,1979,1979,236
20230727,134900,859822287,1979,1978,1979,1978,23
20230727,134800,859776790,1978,1976,1979,1976,200
20230727,134700,859381579,1979,1977,1979,1976,1003
20230727,134600,857399644,1977,1979,1979,1977,25
20230727,134500,857350175,1979,1979,1979,1979,359
20230727,134400,856639714,1979,1979,1979,1976,67
20230727,134300,856507307,1979,1979,1979,1975,4008
20230727,134200,848590125,1979,1979,1979,1976,1057
20230727,134100,846501078,1979,1979,1979,1979,3
20230727,134000,846495141,1978,1979,1979,1978,571
20230727,133900,845365699,1979,1980,1980,1979,12
20230727,133800,845341950,1980,1979,1980,1978,1745
20230727,133700,841890292,1979,1979,1980,1979,337
20230727,133600,841223367,1980,1979,1980,1979,819
20230727,133500,839602562,1979,1978,1979,1978,55
20230727,133400,839493768,1979,1977,1979,1977,3185
20230727,133300,833194229,1977,1978,1978,1977,73
20230727,133200,833049903,1977,1978,1978,1977,3
20230727,133100,833043970,1978,1978,1978,1978,2
20230727,133000,833040014,1978,1978,1978,1978,211
20230727,132900,832622656,1978,1978,1978,1976,3
20230727,132800,832616724,1978,1978,1978,1976,456
20230727,132700,831715656,1978,1975,1978,1975,2013
20230727,132600,827739942,1978,1978,1978,1978,2
20230727,132500,827735986,1978,1979,1979,1975,1013
20230727,132400,825735277,1976,1979,1979,1976,1294
20230727,132300,823178312,1979,1979,1979,1976,3
20230727,132200,823172378,1979,1979,1979,1979,1
20230727,132100,823170399,1979,1979,1979,1979,504
20230727,132000,822172983,1979,1978,1979,1978,39
20230727,131900,822095839,1978,1976,1978,1975,54
20230727,131800,821989170,1979,1979,1979,1979,12
20230727,131700,821965422,1979,1979,1979,1979,0
20230727,131600,821965422,1979,1979,1979,1979,0
20230727,131500,821965422,1979,1979,1979,1979,0
20230727,131400,821965422,1979,1974,1979,1974,157
20230727,131300,821655489,1973,1974,1974,1973,1046
20230727,131200,819591720,1974,1976,1976,1974,6863
20230727,131100,806038748,1980,1980,1980,1980,0
20230727,131000,806038748,1980,1980,1980,1980,0
20230727,130900,806038748,1980,1980,1980,1980,0
20230727,130800,806038748,1980,1976,1980,1976,1003
20230727,130700,804056812,1980,1980,1980,1980,10
20230727,130600,804037012,1980,1980,1980,1980,1
20230727,130500,804035032,1976,1976,1976,1976,0
20230727,130400,804035032,1976,1976,1976,1976,0
20230727,130300,804035032,1976,1976,1976,1976,934
20230727,130200,802189448,1976,1977,1977,1976,2403
20230727,130100,797440954,1980,1980,1980,1980,3
20230727,130000,797435014,1980,1980,1980,1980,0
20230727,125900,797435014,1980,1980,1980,1980,0
20230727,125800,797435014,1980,1980,1980,1980,0
20230727,125700,797435014,1980,1980,1980,1979,102
20230727,125600,797233154,1981,1980,1981,1980,167
20230727,125500,796902484,1982,1982,1982,1982,0
20230727,125400,796902484,1982,1982,1982,1982,0
20230727,125300,796902484,1982,1982,1982,1982,5
20230727,125200,796892574,1983,1983,1983,1983,23
20230727,125100,796846965,1983,1983,1983,1980,60
20230727,125000,796728141,1983,1983,1983,1983,1
20230727,124900,796726158,1983,1983,1983,1983,50
20230727,124800,796627008,1983,1983,1983,1983,0
20230727,124700,796627008,1983,1983,1983,1983,11
20230727,124600,796605195,1983,1975,1983,1975,171
20230727,124500,796267366,1976,1978,1978,1976,50
20230727,124400,796168564,1983,1983,1983,1983,0
20230727,124300,796168564,1983,1983,1983,1983,0
20230727,124200,796168564,1983,1983,1983,1976,1229
20230727,124100,793737740,1983,1983,1983,1983,0
20230727,124000,793737740,1983,1981,1983,1974,422
20230727,123900,792902527,1980,1980,1980,1980,643
20230727,123800,791629387,1984,1984,1984,1984,0
20230727,123700,791629387,1984,1984,1984,1984,0
20230727,123600,791629387,1984,1983,1984,1983,64
20230727,123500,791502472,1973,1978,1978,1973,200
20230727,123400,791107804,1977,1977,1977,1977,0
20230727,123300,791107804,1977,1977,1977,1977,5000
20230727,123200,781222804,1984,1980,1984,1980,1205
20230727,123100,778836900,1979,1976,1979,1976,5029
20230727,123000,768899431,1976,1976,1976,1976,3
20230727,122900,768893503,1976,1976,1976,1976,1
20230727,122800,768891527,1976,1974,1976,1974,206
20230727,122700,768484849,1974,1974,1974,1974,0
20230727,122600,768484849,1974,1974,1974,1974,20
20230727,122500,768445369,1974,1974,1974,1974,0
20230727,122400,768445369,1974,1974,1974,1974,0
20230727,122300,768445369,1974,1974,1974,1974,59
20230727,122200,768328903,1973,1976,1976,1973,3002
20230727,122100,762405933,1976,1976,1976,1973,398
20230727,122000,761620408,1978,1975,1978,1975,59
20230727,121900,761503865,1975,1977,1977,1975,10
20230727,121800,761484111,1974,1976,1977,1974,5459
20230727,121700,750704999,1978,1978,1978,1978,3
20230727,121600,750699065,1978,1977,1978,1974,10172
20230727,121500,730611677,1978,1978,1978,1978,30
20230727,121400,730552337,1978,1979,1980,1977,4178
20230727,121300,722290968,1979,1979,1980,1978,1131
20230727,121200,720053693,1978,1979,1979,1978,1287
20230727,121100,717507866,1980,1980,1980,1980,0
20230727,121000,717507866,1980,1979,1980,1979,171
20230727,120900,717169437,1980,1979,1981,1979,1346
20230727,120800,714505684,1980,1982,1982,1980,7033
20230727,120700,700576108,1985,1985,1985,1985,0
20230727,120600,700576108,1985,1984,1985,1984,34
20230727,120500,700508648,1982,1983,1984,1981,363
20230727,120400,699789485,1984,1985,1985,1981,2117
20230727,120300,695595482,1985,1985,1985,1981,1849
20230727,120200,691931485,1983,1984,1984,1983,56
20230727,120100,691820382,1986,1986,1986,1986,0
20230727,120000,691820382,1986,1983,1987,1982,1025
20230727,115900,689788727,1983,1987,1987,1983,2481
20230727,115800,684868267,1987,1987,1987,1987,18
20230727,115700,684832501,1987,1987,1987,1987,23
20230727,115600,684786800,1987,1987,1987,1987,36
20230727,115500,684715268,1987,1988,1988,1987,51
20230727,115400,684613905,1987,1988,1988,1987,373
20230727,115300,683872716,1988,1988,1988,1988,36
20230727,115200,683801148,1988,1988,1988,1988,36
20230727,115100,683729580,1988,1988,1988,1988,36
20230727,115000,683658012,1988,1988,1988,1988,44
20230727,114900,683570540,1988,1988,1988,1988,68
20230727,114800,683435356,1988,1988,1988,1988,36
20230727,114700,683363788,1988,1988,1988,1988,18
20230727,114600,683328004,1988,1988,1988,1988,36
20230727,114500,683256436,1988,1988,1988,1988,54
20230727,114400,683149084,1988,1988,1988,1988,36
20230727,114300,683077516,1988,1988,1988,1988,37
20230727,114200,683003960,1986,1985,1986,1985,1290
20230727,114100,680443003,1985,1985,1985,1985,36
20230727,114000,680371543,1985,1985,1985,1985,36
20230727,113900,680300083,1984,1985,1985,1984,434
20230727,113800,679438991,1983,1985,1985,1983,277
20230727,113700,678889444,1985,1985,1985,1985,24
20230727,113600,678841804,1986,1986,1986,1986,160
20230727,113500,678524044,1986,1986,1986,1986,36
20230727,113400,678452548,1986,1987,1987,1986,104
20230727,113300,678245950,1986,1986,1986,1986,0
20230727,113200,678245950,1986,1987,1987,1986,37
20230727,113100,678172467,1983,1984,1986,1983,636
20230727,113000,676910972,1984,1985,1985,1984,2394
20230727,112900,672158976,1985,1985,1985,1984,38
20230727,112800,672083548,1985,1985,1985,1985,36
20230727,112700,672012088,1984,1987,1987,1984,1508
20230727,112600,669019599,1988,1987,1988,1987,336
20230727,112500,668351931,1987,1986,1987,1986,297
20230727,112400,667762053,1987,1987,1987,1986,771
20230727,112300,666230173,1989,1989,1989,1988,40
20230727,112200,666150617,1989,1989,1989,1988,69
20230727,112100,666013426,1989,1989,1989,1989,4
20230727,112000,666005470,1984,1989,1989,1984,2468
20230727,111900,661106836,1989,1989,1989,1989,36
20230727,111800,661035232,1989,1989,1989,1988,39
20230727,111700,660957662,1989,1988,1989,1988,194
20230727,111600,660571988,1988,1989,1989,1988,1392
20230727,111500,657803874,1989,1989,1989,1988,243
20230727,111400,657320548,1989,1988,1989,1988,37
20230727,111300,657246956,1989,1989,1989,1988,56
20230727,111200,657135576,1989,1989,1989,1989,36
20230727,111100,657063972,1989,1988,1989,1988,786
20230727,111000,655501384,1988,1988,1988,1988,36
20230727,110900,655429816,1989,1992,1992,1989,2077
20230727,110800,651294906,1992,1992,1992,1991,38
20230727,110700,651219212,1992,1992,1992,1992,20
20230727,110600,651179372,1992,1991,1992,1991,425
20230727,110500,650333159,1992,1991,1992,1991,3757
20230727,110400,642852945,1991,1991,1991,1984,737
20230727,110300,641386428,1990,1992,1992,1982,5429
20230727,110200,630601571,1992,1990,1992,1990,68
20230727,110100,630466193,1990,1990,1990,1990,46
20230727,110000,630374653,1990,1990,1990,1986,293
20230727,105900,629792298,1990,1990,1990,1990,25
20230727,105800,629742548,1990,1990,1990,1988,141
20230727,105700,629462125,1990,1990,1990,1990,100
20230727,105600,629263125,1992,1991,1992,1989,81
20230727,105500,629101955,1992,1993,1993,1992,55
20230727,105400,628992361,1993,1991,1993,1991,53
20230727,105300,628886833,1993,1993,1993,1992,26
20230727,105200,628835035,1987,1994,1995,1987,274
20230727,105100,628289160,1994,1994,1994,1993,1672
20230727,105000,624956784,1994,1993,1994,1993,269
20230727,104900,624420631,1993,1993,1993,1991,296
20230727,104800,623831058,1993,1988,1993,1988,350
20230727,104700,623135132,1988,1992,1992,1988,1015
20230727,104600,621117040,1993,1990,1993,1990,26
20230727,104500,621065240,1994,1995,1995,1990,1674
20230727,104400,617733894,1990,1994,1995,1990,1129
20230727,104300,615484824,1994,1993,1996,1993,4520
20230727,104200,606474905,1993,1990,1993,1990,273
20230727,104100,605931299,1991,1991,1992,1991,1318
20230727,104000,603307141,1991,1989,1992,1986,9937
20230727,103900,583536347,1991,1994,1994,1985,12163
20230727,103800,559366809,1994,2030,2030,1984,24143
20230727,103700,511142564,2030,1990,2050,1989,90975
20230727,103600,327555022,1990,1990,1990,1990,554
20230727,103500,326452562,1990,1990,1990,1987,41
20230727,103400,326370987,1990,1990,1990,1990,3000
20230727,103300,320400987,1984,1990,1990,1984,92
20230727,103200,320218246,1990,1988,1990,1988,272
20230727,103100,319677496,1985,1986,1986,1985,1704
20230727,103000,316295020,1985,1986,1986,1985,568
20230727,102900,315167498,1985,1987,1987,1985,1772
20230727,102800,311649884,1987,1988,1988,1987,52
20230727,102700,311546539,1988,1987,1988,1985,2025
20230727,102600,307524489,1987,1990,1990,1987,166
20230727,102500,307194424,1990,1989,1990,1987,129
20230727,102400,306937978,1990,1990,1990,1990,0
20230727,102300,306937978,1990,1990,1990,1990,54
20230727,102200,306830518,1990,1990,1990,1990,650
20230727,102100,305537018,1988,1988,1989,1988,2648
20230727,102000,300272141,1988,1988,1988,1988,36
20230727,101900,300200573,1988,1988,1988,1988,20
20230727,101800,300160813,1988,1988,1988,1987,39
20230727,101700,300083300,1988,1986,1988,1986,419
20230727,101600,299250644,1987,1987,1988,1985,639
20230727,101500,297981672,1988,1989,1989,1988,52
20230727,101400,297878278,1989,1989,1989,1988,151
20230727,101300,297578041,1989,1988,1989,1986,651
20230727,101200,296283912,1988,1988,1988,1987,122
20230727,101100,296041476,1988,1987,1988,1987,1017
20230727,101000,294020656,1987,1987,1987,1987,37
20230727,100900,293947137,1986,1986,1986,1986,847
20230727,100800,292264995,1986,1985,1986,1985,108
20230727,100700,292050592,1985,1984,1985,1984,925
20230727,100600,290214754,1984,1985,1985,1984,1060
20230727,100500,288110690,1986,1985,1986,1985,1343
20230727,100400,285444774,1986,1987,1987,1986,267
20230727,100300,284914494,1988,1988,1988,1986,102
20230727,100200,284711832,1988,1989,1989,1988,1261
20230727,100100,282204936,1989,1988,1989,1986,78
20230727,100000,282049910,1988,1988,1989,1988,688
20230727,095900,280681833,1988,1988,1988,1988,66
20230727,095800,280550625,1988,1988,1988,1987,55
20230727,095700,280441315,1988,1986,1988,1986,609
20230727,095600,279231037,1986,1988,1989,1986,511
20230727,095500,278215463,1988,1987,1988,1987,238
20230727,095400,277742348,1988,1989,1989,1988,765
20230727,095300,276221389,1989,1988,1989,1988,42
20230727,095200,276137889,1989,1989,1989,1986,2431
20230727,095100,271309830,1989,1985,1989,1985,131
20230727,095000,271049495,1985,1983,1985,1983,47
20230727,094900,270956268,1985,1989,1991,1985,166
20230727,094800,270626253,1991,1991,1993,1985,4751
20230727,094700,261170154,1992,1990,1993,1989,1086
20230727,094600,259008495,1990,1980,1990,1980,12234
20230727,094500,234751071,1979,1980,1980,1979,851
20230727,094400,233066899,1980,1979,1980,1979,2877
20230727,094300,227372365,1980,1980,1980,1979,7123
20230727,094200,213275876,1979,1979,1980,1979,1677
20230727,094100,209957035,1979,1974,1979,1973,6234
20230727,094000,197648937,1974,1974,1974,1972,1790
20230727,093900,194118800,1974,1974,1974,1974,43
20230727,093800,194033918,1973,1973,1974,1973,1132
20230727,093700,191799717,1974,1973,1974,1973,428
20230727,093600,190955225,1974,1973,1974,1973,589
20230727,093500,189792838,1974,1974,1974,1974,306
20230727,093400,189188794,1974,1973,1974,1967,194
20230727,093300,188806492,1974,1975,1975,1974,133
20230727,093200,188543929,1975,1975,1979,1975,2372
20230727,093100,183854249,1975,1971,1975,1971,4543
20230727,093000,174891490,1970,1968,1970,1968,6789
20230727,092900,161522672,1968,1968,1969,1967,2956
20230727,092800,155703877,1968,1968,1968,1968,219
20230727,092700,155272885,1968,1968,1968,1968,393
20230727,092600,154499461,1968,1968,1969,1968,1594
20230727,092500,151362446,1969,1968,1969,1967,1701
20230727,092400,148013658,1968,1968,1968,1967,2164
20230727,092300,143755007,1968,1967,1969,1967,5304
20230727,092200,133316975,1968,1967,1968,1967,4
20230727,092100,133309105,1966,1966,1967,1966,928
20230727,092000,131484034,1955,1968,1968,1955,410
20230727,091900,130680218,1969,1969,1969,1969,41
20230727,091800,130599489,1969,1969,1969,1969,14
20230727,091700,130571923,1967,1968,1969,1967,773
20230727,091600,129050306,1968,1968,1968,1967,526
20230727,091500,128015238,1968,1968,1969,1968,350
20230727,091400,127326386,1966,1963,1966,1963,13577
20230727,091300,100654494,1963,1963,1963,1952,1008
20230727,091200,98686789,1952,1962,1964,1952,12830
20230727,091100,73596955,1962,1960,1963,1960,3407
20230727,091000,66915583,1962,1956,1962,1953,256
20230727,090900,66415548,1964,1965,1965,1951,6220
20230727,090800,54269339,1965,1961,1965,1959,1538
20230727,090700,51255352,1966,1966,1966,1961,238
20230727,090600,50788289,1967,1963,1968,1963,533
20230727,090500,49741876,1963,1960,1963,1953,5196
20230727,090400,39558442,1960,1962,1962,1960,3695
20230727,090300,32313121,1961,1972,1972,1961,5186
20230727,090200,22087110,1972,1973,1973,1960,639
20230727,090100,20833376,1960,1953,1974,1953,2057
20230727,090000,16804971,1953,1933,1953,1933,6268