stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,184800,945261352,1983,1983,1983,1983,7521
20230817,184700,945261352,1983,1983,1983,1983,0
20230817,184600,945261352,1983,1983,1983,1983,0
20230817,184500,945261352,1983,1983,1983,1983,0
20230817,184400,945261352,1983,1983,1983,1983,0
20230817,184300,945261352,1983,1983,1983,1983,0
20230817,184200,945261352,1983,1983,1983,1983,0
20230817,184100,945261352,1983,1983,1983,1983,0
20230817,184000,945261352,1983,1983,1983,1983,0
20230817,183900,945261352,1983,1983,1983,1983,0
20230817,183800,945261352,1983,1983,1983,1983,0
20230817,183700,945261352,1983,1983,1983,1983,0
20230817,183600,945261352,1983,1983,1983,1983,0
20230817,183500,945261352,1983,1983,1983,1983,0
20230817,183400,945261352,1983,1983,1983,1983,0
20230817,183300,945261352,1983,1983,1983,1983,0
20230817,183200,945261352,1983,1983,1983,1983,0
20230817,183100,945261352,1983,1983,1983,1983,0
20230817,183000,945261352,1983,1983,1983,1983,0
20230817,182900,945261352,1983,1983,1983,1983,0
20230817,182800,945261352,1983,1983,1983,1983,0
20230817,182700,945261352,1983,1983,1983,1983,0
20230817,182600,945261352,1983,1983,1983,1983,0
20230817,182500,945261352,1983,1983,1983,1983,0
20230817,182400,945261352,1983,1983,1983,1983,0
20230817,182300,945261352,1983,1983,1983,1983,0
20230817,182200,945261352,1983,1983,1983,1983,0
20230817,182100,945261352,1983,1983,1983,1983,0
20230817,182000,945261352,1983,1983,1983,1983,0
20230817,181900,945261352,1983,1983,1983,1983,0
20230817,181800,945261352,1983,1983,1983,1983,7521
20230817,181700,945261352,1983,1983,1983,1983,0
20230817,181600,945261352,1983,1983,1983,1983,0
20230817,181500,945261352,1983,1983,1983,1983,0
20230817,181400,945261352,1983,1983,1983,1983,0
20230817,181300,945261352,1983,1983,1983,1983,0
20230817,181200,945261352,1983,1983,1983,1983,0
20230817,181100,945261352,1983,1983,1983,1983,0
20230817,181000,945261352,1983,1983,1983,1983,0
20230817,180900,945261352,1983,1983,1983,1983,0
20230817,180800,945261352,1983,1983,1983,1983,0
20230817,180700,945261352,1983,1983,1983,1983,0
20230817,180600,945261352,1983,1983,1983,1983,0
20230817,180500,945261352,1983,1983,1983,1983,0
20230817,180400,945261352,1983,1983,1983,1983,0
20230817,180300,945261352,1983,1983,1983,1983,0
20230817,180200,945261352,1983,1983,1983,1983,0
20230817,180100,945261352,1983,1983,1983,1983,0
20230817,180000,945261352,1983,1983,1983,1983,0
20230817,175900,945261352,1983,1983,1983,1983,0
20230817,175800,945261352,1983,1983,1983,1983,0
20230817,175700,945261352,1983,1983,1983,1983,0
20230817,175600,945261352,1983,1983,1983,1983,0
20230817,175500,945261352,1983,1983,1983,1983,0
20230817,175400,945261352,1983,1983,1983,1983,0
20230817,175300,945261352,1983,1983,1983,1983,0
20230817,175200,945261352,1983,1983,1983,1983,0
20230817,175100,945261352,1983,1983,1983,1983,0
20230817,175000,945261352,1983,1983,1983,1983,0
20230817,174900,945261352,1983,1983,1983,1983,0
20230817,174800,945261352,1983,1983,1983,1983,7521
20230817,174700,945261352,1983,1983,1983,1983,0
20230817,174600,945261352,1983,1983,1983,1983,0
20230817,174500,945261352,1983,1983,1983,1983,0
20230817,174400,945261352,1983,1983,1983,1983,0
20230817,174300,945261352,1983,1983,1983,1983,0
20230817,174200,945261352,1983,1983,1983,1983,0
20230817,174100,945261352,1983,1983,1983,1983,0
20230817,174000,945261352,1983,1983,1983,1983,0
20230817,173900,945261352,1983,1983,1983,1983,0
20230817,173800,945261352,1983,1983,1983,1983,0
20230817,173700,945261352,1983,1983,1983,1983,0
20230817,173600,945261352,1983,1983,1983,1983,0
20230817,173500,945261352,1983,1983,1983,1983,0
20230817,173400,945261352,1983,1983,1983,1983,0
20230817,173300,945261352,1983,1983,1983,1983,0
20230817,173200,945261352,1983,1983,1983,1983,0
20230817,173100,945261352,1983,1983,1983,1983,0
20230817,173000,945261352,1983,1983,1983,1983,0
20230817,172900,945261352,1983,1983,1983,1983,0
20230817,172800,945261352,1983,1983,1983,1983,0
20230817,172700,945261352,1983,1983,1983,1983,0
20230817,172600,945261352,1983,1983,1983,1983,0
20230817,172500,945261352,1983,1983,1983,1983,0
20230817,172400,945261352,1983,1983,1983,1983,0
20230817,172300,945261352,1983,1983,1983,1983,0
20230817,172200,945261352,1983,1983,1983,1983,0
20230817,172100,945261352,1983,1983,1983,1983,0
20230817,172000,945261352,1983,1983,1983,1983,0
20230817,171900,945261352,1983,1983,1983,1983,0
20230817,171800,945261352,1983,1983,1983,1983,7521
20230817,171700,945261352,1983,1983,1983,1983,0
20230817,171600,945261352,1983,1983,1983,1983,0
20230817,171500,945261352,1983,1983,1983,1983,0
20230817,171400,945261352,1983,1983,1983,1983,0
20230817,171300,945261352,1983,1983,1983,1983,0
20230817,171200,945261352,1983,1983,1983,1983,0
20230817,171100,945261352,1983,1983,1983,1983,0
20230817,171000,945261352,1983,1983,1983,1983,0
20230817,170900,945261352,1983,1983,1983,1983,0
20230817,170800,945261352,1983,1983,1983,1983,0
20230817,170700,945261352,1983,1983,1983,1983,0
20230817,170600,945261352,1983,1983,1983,1983,0
20230817,170500,945261352,1983,1983,1983,1983,0
20230817,170400,945261352,1983,1983,1983,1983,0
20230817,170300,945261352,1983,1983,1983,1983,0
20230817,170200,945261352,1983,1983,1983,1983,0
20230817,170100,945261352,1983,1983,1983,1983,0
20230817,170000,945261352,1983,1983,1983,1983,0
20230817,165900,945261352,1983,1983,1983,1983,0
20230817,165800,945261352,1983,1983,1983,1983,0
20230817,165700,945261352,1983,1983,1983,1983,0
20230817,165600,945261352,1983,1983,1983,1983,0
20230817,165500,945261352,1983,1983,1983,1983,0
20230817,165400,945261352,1983,1983,1983,1983,0
20230817,165300,945261352,1983,1983,1983,1983,0
20230817,165200,945261352,1983,1983,1983,1983,0
20230817,165100,945261352,1983,1983,1983,1983,0
20230817,165000,945261352,1983,1983,1983,1983,0
20230817,164900,945261352,1983,1983,1983,1983,0
20230817,164800,945261352,1983,1983,1983,1983,7521
20230817,164700,945261352,1983,1983,1983,1983,0
20230817,164600,945261352,1983,1983,1983,1983,0
20230817,164500,945261352,1983,1983,1983,1983,0
20230817,164400,945261352,1983,1983,1983,1983,0
20230817,164300,945261352,1983,1983,1983,1983,0
20230817,164200,945261352,1983,1983,1983,1983,0
20230817,164100,945261352,1983,1983,1983,1983,0
20230817,164000,945261352,1983,1983,1983,1983,0
20230817,163900,945261352,1983,1983,1983,1983,0
20230817,163800,945261352,1983,1983,1983,1983,0
20230817,163700,945261352,1983,1983,1983,1983,0
20230817,163600,945261352,1983,1983,1983,1983,0
20230817,163500,945261352,1983,1983,1983,1983,0
20230817,163400,945261352,1983,1983,1983,1983,0
20230817,163300,945261352,1983,1983,1983,1983,0
20230817,163200,945261352,1983,1983,1983,1983,0
20230817,163100,945261352,1983,1983,1983,1983,0
20230817,163000,945261352,1983,1983,1983,1983,0
20230817,162900,945261352,1983,1983,1983,1983,0
20230817,162800,945261352,1983,1983,1983,1983,0
20230817,162700,945261352,1983,1983,1983,1983,0
20230817,162600,945261352,1983,1983,1983,1983,0
20230817,162500,945261352,1983,1983,1983,1983,0
20230817,162400,945261352,1983,1983,1983,1983,0
20230817,162300,945261352,1983,1983,1983,1983,0
20230817,162200,945261352,1983,1983,1983,1983,0
20230817,162100,945261352,1983,1983,1983,1983,0
20230817,162000,945261352,1983,1983,1983,1983,0
20230817,161900,945261352,1983,1983,1983,1983,0
20230817,161800,945261352,1983,1983,1983,1983,7521
20230817,161700,945261352,1983,1983,1983,1983,0
20230817,161600,945261352,1983,1983,1983,1983,0
20230817,161500,945261352,1983,1983,1983,1983,0
20230817,161400,945261352,1983,1983,1983,1983,0
20230817,161300,945261352,1983,1983,1983,1983,0
20230817,161200,945261352,1983,1983,1983,1983,0
20230817,161100,945261352,1983,1983,1983,1983,0
20230817,161000,945261352,1983,1983,1983,1983,0
20230817,160900,945261352,1983,1983,1983,1983,0
20230817,160800,945261352,1983,1983,1983,1983,0
20230817,160700,945261352,1983,1983,1983,1983,0
20230817,160600,945261352,1983,1983,1983,1983,0
20230817,160500,945261352,1983,1983,1983,1983,0
20230817,160400,945261352,1983,1983,1983,1983,0
20230817,160300,945261352,1983,1983,1983,1983,0
20230817,160200,945261352,1983,1983,1983,1983,0
20230817,160100,945261352,1983,1983,1983,1983,0
20230817,160000,945261352,1983,1983,1983,1983,0
20230817,155900,945261352,1983,1983,1983,1983,0
20230817,155800,945261352,1983,1983,1983,1983,0
20230817,155700,945261352,1983,1983,1983,1983,0
20230817,155600,945261352,1983,1983,1983,1983,0
20230817,155500,945261352,1983,1983,1983,1983,0
20230817,155400,945261352,1983,1983,1983,1983,0
20230817,155300,945261352,1983,1983,1983,1983,0
20230817,155200,945261352,1983,1983,1983,1983,0
20230817,155100,945261352,1983,1983,1983,1983,0
20230817,155000,945261352,1983,1983,1983,1983,0
20230817,154900,945261352,1983,1983,1983,1983,0
20230817,154800,945261352,1983,1983,1983,1983,7521
20230817,154700,945261352,1983,1983,1983,1983,0
20230817,154600,945261352,1983,1983,1983,1983,0
20230817,154500,945261352,1983,1983,1983,1983,0
20230817,154400,945261352,1983,1983,1983,1983,0
20230817,154300,945261352,1983,1983,1983,1983,0
20230817,154200,945261352,1983,1983,1983,1983,0
20230817,154100,945261352,1983,1983,1983,1983,0
20230817,154000,945261352,1983,1983,1983,1983,0
20230817,153900,945261352,1983,1983,1983,1983,0
20230817,153800,945261352,1983,1983,1983,1983,0
20230817,153700,945261352,1983,1983,1983,1983,0
20230817,153600,945261352,1983,1983,1983,1983,0
20230817,153500,945261352,1983,1983,1983,1983,0
20230817,153400,945261352,1983,1983,1983,1983,0
20230817,153300,945261352,1983,1983,1983,1983,0
20230817,153200,945261352,1983,1983,1983,1983,0
20230817,153100,945261352,1983,1983,1983,1983,0
20230817,153000,945261352,1983,1983,1983,1983,7521
20230817,152900,930347209,1975,1975,1975,1975,0
20230817,152800,930347209,1975,1975,1975,1975,0
20230817,152700,930347209,1975,1975,1975,1975,0
20230817,152600,930347209,1975,1975,1975,1975,0
20230817,152500,930347209,1975,1975,1975,1975,0
20230817,152400,930347209,1975,1975,1975,1975,0
20230817,152300,930347209,1975,1975,1975,1975,0
20230817,152200,930347209,1975,1975,1975,1975,0
20230817,152100,930347209,1975,1975,1975,1975,0
20230817,152000,930347209,1975,1975,1975,1975,0
20230817,151900,930347209,1975,1974,1975,1974,126
20230817,151800,930098445,1974,1974,1974,1974,2
20230817,151700,930094497,1974,1973,1974,1973,1365
20230817,151600,927401235,1973,1973,1973,1973,0
20230817,151500,927401235,1973,1972,1974,1971,1518
20230817,151400,924405108,1974,1972,1974,1972,2
20230817,151300,924401162,1971,1974,1974,1971,3518
20230817,151200,917466893,1974,1973,1974,1972,227
20230817,151100,917019246,1973,1974,1974,1973,652
20230817,151000,915732750,1974,1974,1974,1973,1094
20230817,150900,913574285,1975,1972,1975,1971,1207
20230817,150800,911193565,1973,1973,1973,1973,0
20230817,150700,911193565,1973,1971,1973,1970,1001
20230817,150600,909221573,1973,1973,1973,1973,0
20230817,150500,909221573,1973,1972,1973,1970,1011
20230817,150400,907229574,1973,1973,1973,1973,0
20230817,150300,907229574,1973,1973,1973,1973,1018
20230817,150200,905221060,1973,1973,1973,1973,1
20230817,150100,905219087,1971,1971,1971,1971,1592
20230817,150000,902081255,1971,1970,1971,1970,1087
20230817,145900,899939862,1971,1971,1971,1970,7506
20230817,145800,885149764,1972,1972,1972,1972,6
20230817,145700,885137932,1972,1972,1973,1971,272
20230817,145600,884601816,1973,1972,1973,1971,2260
20230817,145500,880147340,1973,1973,1973,1973,2
20230817,145400,880143394,1971,1972,1972,1971,352
20230817,145300,879449577,1973,1972,1973,1972,9
20230817,145200,879431828,1973,1972,1973,1972,203
20230817,145100,879031511,1973,1972,1973,1972,79
20230817,145000,878875721,1973,1972,1973,1972,202
20230817,144900,878477376,1972,1974,1974,1972,666
20230817,144800,877163338,1975,1974,1975,1973,410
20230817,144700,876354347,1975,1975,1975,1975,1
20230817,144600,876352372,1974,1974,1974,1974,8
20230817,144500,876336580,1975,1975,1975,1972,5342
20230817,144400,865801808,1976,1973,1976,1972,5001
20230817,144300,855939831,1976,1975,1976,1970,33581
20230817,144200,789722391,1976,1975,1976,1975,5092
20230817,144100,779665667,1977,1975,1977,1975,405
20230817,144000,778865383,1975,1973,1975,1973,310
20230817,143900,778253443,1974,1974,1974,1974,1
20230817,143800,778251469,1976,1973,1976,1973,52
20230817,143700,778148867,1977,1975,1977,1971,5001
20230817,143600,768289646,1977,1977,1977,1975,13
20230817,143500,768263961,1977,1978,1978,1977,264
20230817,143400,767741780,1978,1977,1978,1977,14
20230817,143300,767714090,1977,1977,1978,1972,2998
20230817,143200,761792584,1978,1978,1978,1977,271
20230817,143100,761256583,1977,1978,1978,1977,204
20230817,143000,760853170,1977,1977,1977,1977,630
20230817,142900,759607660,1977,1978,1978,1977,718
20230817,142800,758187464,1979,1979,1979,1979,0
20230817,142700,758187464,1979,1979,1979,1978,306
20230817,142600,757582189,1978,1978,1978,1978,515
20230817,142500,756563519,1979,1979,1979,1979,303
20230817,142400,755963882,1978,1978,1978,1978,40
20230817,142300,755884762,1979,1979,1979,1978,10
20230817,142200,755864980,1979,1979,1979,1979,9
20230817,142100,755847169,1979,1979,1979,1979,22
20230817,142000,755803631,1978,1978,1978,1978,0
20230817,141900,755803631,1978,1979,1979,1978,9
20230817,141800,755785828,1979,1979,1979,1979,0
20230817,141700,755785828,1979,1981,1981,1979,5521
20230817,141600,744852397,1982,1982,1982,1982,506
20230817,141500,743849505,1983,1983,1983,1983,0
20230817,141400,743849505,1983,1983,1983,1983,324
20230817,141300,743207013,1983,1982,1983,1981,12
20230817,141200,743183235,1982,1982,1982,1982,106
20230817,141100,742973143,1984,1983,1984,1983,2
20230817,141000,742969176,1983,1983,1984,1983,6
20230817,140900,742957277,1983,1982,1984,1982,1805
20230817,140800,739379761,1982,1984,1984,1982,2668
20230817,140700,734091783,1983,1983,1983,1983,90
20230817,140600,733913313,1983,1983,1984,1983,276
20230817,140500,733365999,1983,1983,1983,1983,8
20230817,140400,733350135,1983,1983,1983,1983,32
20230817,140300,733286679,1982,1983,1983,1982,228
20230817,140200,732834582,1983,1983,1983,1983,35
20230817,140100,732765177,1983,1984,1984,1983,51
20230817,140000,732664043,1983,1984,1984,1983,105
20230817,135900,732455823,1983,1983,1983,1983,8
20230817,135800,732439959,1983,1983,1983,1983,65
20230817,135700,732311064,1983,1983,1983,1983,3
20230817,135600,732305115,1982,1981,1982,1981,1102
20230817,135500,730120960,1980,1980,1980,1980,0
20230817,135400,730120960,1980,1981,1982,1980,379
20230817,135300,729370531,1981,1981,1981,1981,1
20230817,135200,729368550,1982,1982,1982,1982,1
20230817,135100,729366568,1980,1980,1980,1980,0
20230817,135000,729366568,1980,1980,1980,1980,36
20230817,134900,729295288,1980,1981,1981,1980,62
20230817,134800,729172468,1982,1982,1982,1982,1
20230817,134700,729170486,1977,1977,1977,1977,0
20230817,134600,729170486,1977,1977,1978,1977,416
20230817,134500,728348012,1978,1978,1978,1978,8
20230817,134400,728332188,1978,1978,1978,1978,3
20230817,134300,728326254,1978,1981,1982,1976,9627
20230817,134200,709280209,1982,1982,1982,1982,0
20230817,134100,709280209,1982,1982,1982,1982,7
20230817,134000,709266335,1981,1982,1982,1981,364
20230817,133900,708545241,1982,1983,1983,1981,80
20230817,133800,708386647,1984,1983,1984,1983,31
20230817,133700,708325173,1984,1984,1984,1984,10
20230817,133600,708305333,1985,1984,1985,1983,18
20230817,133500,708269626,1984,1984,1984,1984,13
20230817,133400,708243834,1985,1985,1985,1981,20
20230817,133300,708204192,1985,1986,1986,1985,2
20230817,133200,708200221,1987,1988,1988,1987,1003
20230817,133100,706207258,1988,1988,1988,1988,104
20230817,133000,706000506,1988,1985,1988,1980,15768
20230817,132900,674723587,1987,1980,1988,1980,9155
20230817,132800,656561535,1979,1976,1980,1975,3294
20230817,132700,650045250,1979,1979,1979,1979,1
20230817,132600,650043271,1976,1979,1979,1976,521
20230817,132500,649013610,1979,1979,1979,1979,30
20230817,132400,648954240,1979,1979,1979,1979,1
20230817,132300,648952261,1976,1976,1976,1976,8
20230817,132200,648936453,1979,1977,1979,1977,876
20230817,132100,647204367,1977,1977,1977,1977,0
20230817,132000,647204367,1977,1977,1977,1977,0
20230817,131900,647204367,1977,1974,1977,1970,5446
20230817,131800,636472971,1977,1976,1977,1976,7
20230817,131700,636459138,1975,1975,1975,1975,477
20230817,131600,635517063,1975,1976,1976,1975,1208
20230817,131500,633131261,1977,1975,1977,1975,818
20230817,131400,631515706,1977,1977,1977,1977,0
20230817,131300,631515706,1977,1975,1977,1975,9
20230817,131200,631497929,1977,1977,1977,1977,1
20230817,131100,631495952,1977,1972,1977,1971,529
20230817,131000,630452688,1973,1977,1977,1973,6
20230817,130900,630440837,1973,1977,1977,1973,9
20230817,130800,630423076,1975,1975,1975,1975,1000
20230817,130700,628448076,1974,1977,1977,1974,36
20230817,130600,628376995,1979,1978,1979,1977,197
20230817,130500,627987215,1979,1979,1979,1979,0
20230817,130400,627987215,1979,1979,1979,1979,255
20230817,130300,627482570,1980,1980,1980,1980,6
20230817,130200,627470690,1981,1980,1981,1980,260
20230817,130100,626955730,1981,1981,1981,1981,0
20230817,130000,626955730,1981,1980,1981,1978,531
20230817,125900,625904120,1980,1980,1980,1978,61
20230817,125800,625783356,1980,1980,1981,1980,504
20230817,125700,624785325,1980,1978,1980,1978,139
20230817,125600,624510138,1978,1969,1979,1969,16
20230817,125500,624478566,1979,1980,1980,1967,4531
20230817,125400,615549139,1980,1981,1982,1980,321
20230817,125300,614913016,1981,1981,1982,1981,59
20230817,125200,614796136,1982,1980,1982,1980,618
20230817,125100,613572018,1981,1980,1981,1980,1150
20230817,125000,611295003,1980,1979,1980,1979,100
20230817,124900,611097012,1980,1980,1980,1979,132
20230817,124800,610835660,1980,1979,1980,1979,241
20230817,124700,610358564,1977,1979,1979,1977,3
20230817,124600,610352629,1977,1979,1979,1977,10
20230817,124500,610332855,1977,1979,1979,1977,7
20230817,124400,610319004,1979,1978,1979,1978,13
20230817,124300,610293286,1978,1977,1978,1977,9
20230817,124200,610275492,1979,1978,1979,1978,19
20230817,124100,610237908,1978,1978,1978,1978,10
20230817,124000,610218128,1980,1979,1980,1979,13
20230817,123900,610192400,1978,1978,1978,1978,8
20230817,123800,610176576,1979,1979,1979,1979,60
20230817,123700,610057836,1979,1979,1979,1979,1
20230817,123600,610055857,1974,1974,1974,1974,8
20230817,123500,610040065,1979,1979,1979,1979,210
20230817,123400,609624475,1979,1978,1979,1978,93
20230817,123300,609440447,1974,1974,1974,1974,8
20230817,123200,609424655,1978,1975,1978,1974,1114
20230817,123100,607222578,1974,1975,1975,1974,108
20230817,123000,607009385,1975,1974,1975,1974,41
20230817,122900,606928450,1974,1974,1974,1974,36
20230817,122800,606857386,1975,1975,1975,1975,62
20230817,122700,606734936,1975,1974,1975,1974,127
20230817,122600,606484236,1974,1973,1974,1973,10
20230817,122500,606464505,1974,1974,1974,1974,31
20230817,122400,606403311,1974,1974,1974,1974,10
20230817,122300,606383571,1973,1973,1974,1973,88
20230817,122200,606209937,1974,1974,1974,1974,23
20230817,122100,606164535,1974,1974,1974,1974,10
20230817,122000,606144795,1975,1975,1975,1975,0
20230817,121900,606144795,1975,1973,1975,1973,310
20230817,121800,605533125,1974,1974,1974,1974,20
20230817,121700,605493645,1974,1974,1974,1974,31
20230817,121600,605432451,1974,1974,1974,1974,30
20230817,121500,605373231,1973,1974,1974,1973,3381
20230817,121400,598702436,1974,1974,1974,1974,10
20230817,121300,598682696,1976,1974,1976,1973,916
20230817,121200,596875388,1974,1974,1974,1974,22
20230817,121100,596831960,1974,1975,1975,1974,20
20230817,121000,596792470,1976,1975,1976,1975,100
20230817,120900,596594900,1973,1975,1976,1973,180
20230817,120800,596239419,1974,1975,1976,1974,149
20230817,120700,595945146,1975,1976,1977,1975,530
20230817,120600,594898365,1976,1976,1976,1976,8
20230817,120500,594882557,1978,1976,1978,1976,134
20230817,120400,594617661,1975,1976,1976,1975,20
20230817,120300,594578151,1978,1975,1978,1974,32
20230817,120200,594514956,1975,1972,1975,1972,795
20230817,120100,592945016,1975,1975,1975,1975,6
20230817,120000,592933166,1975,1970,1975,1969,36
20230817,115900,592862231,1969,1970,1970,1969,60
20230817,115800,592744040,1970,1975,1975,1970,2021
20230817,115700,588756726,1977,1977,1977,1977,10
20230817,115600,588736956,1979,1978,1979,1974,810
20230817,115500,587137735,1979,1979,1979,1979,4
20230817,115400,587129819,1980,1980,1980,1980,0
20230817,115300,587129819,1980,1978,1980,1978,38
20230817,115200,587054614,1978,1979,1981,1974,3019
20230817,115100,581092994,1979,1980,1980,1979,23
20230817,115000,581047456,1981,1980,1982,1980,168
20230817,114900,580714739,1980,1980,1980,1980,32
20230817,114800,580651379,1980,1980,1980,1980,0
20230817,114700,580651379,1980,1979,1980,1979,511
20230817,114600,579639609,1973,1977,1977,1973,7079
20230817,114500,565661613,1976,1977,1977,1976,1083
20230817,114400,563521327,1977,1977,1977,1977,5
20230817,114300,563511442,1977,1977,1977,1977,0
20230817,114200,563511442,1977,1982,1987,1977,7918
20230817,114100,547813579,1982,1952,1982,1952,25644
20230817,114000,497324718,1950,1949,1950,1949,33
20230817,113900,497260381,1949,1948,1952,1948,1269
20230817,113800,494788265,1952,1952,1952,1952,40
20230817,113700,494710185,1952,1952,1952,1952,0
20230817,113600,494710185,1952,1947,1952,1947,2291
20230817,113500,490245010,1948,1948,1948,1948,24
20230817,113400,490198258,1949,1949,1949,1949,50
20230817,113300,490100808,1949,1949,1949,1949,0
20230817,113200,490100808,1949,1947,1949,1947,28
20230817,113100,490046262,1950,1950,1950,1950,1
20230817,113000,490044312,1947,1947,1947,1947,0
20230817,112900,490044312,1947,1950,1950,1947,199
20230817,112800,489656289,1950,1947,1950,1947,41
20230817,112700,489576432,1951,1951,1951,1951,76
20230817,112600,489428156,1951,1947,1951,1947,109
20230817,112500,489215628,1946,1946,1946,1946,329
20230817,112400,488575394,1947,1950,1950,1947,755
20230817,112300,487103592,1950,1950,1950,1950,14
20230817,112200,487076292,1950,1953,1953,1950,10
20230817,112100,487056789,1948,1950,1953,1948,573
20230817,112000,485938135,1945,1945,1945,1945,0
20230817,111900,485938135,1945,1945,1945,1945,8
20230817,111800,485922575,1953,1953,1953,1953,0
20230817,111700,485922575,1953,1953,1953,1953,0
20230817,111600,485922575,1953,1950,1953,1944,3995
20230817,111500,478148430,1950,1950,1950,1950,1
20230817,111400,478146480,1949,1946,1949,1945,1141
20230817,111300,475923161,1944,1944,1944,1944,0
20230817,111200,475923161,1944,1945,1949,1944,29
20230817,111100,475866730,1944,1944,1944,1944,1
20230817,111000,475864786,1944,1944,1944,1944,200
20230817,110900,475475986,1944,1944,1944,1944,374
20230817,110800,474748930,1944,1946,1946,1944,4100
20230817,110700,466776748,1946,1946,1946,1946,400
20230817,110600,465998348,1945,1945,1945,1945,208
20230817,110500,465593788,1952,1952,1952,1952,150
20230817,110400,465300988,1952,1952,1952,1952,0
20230817,110300,465300988,1952,1944,1952,1944,151
20230817,110200,465007436,1944,1948,1948,1944,4959
20230817,110100,455359451,1947,1947,1947,1947,0
20230817,110000,455359451,1947,1948,1948,1947,368
20230817,105900,454642952,1947,1953,1953,1947,34
20230817,105800,454576604,1953,1953,1953,1953,302
20230817,105700,453986798,1947,1947,1947,1947,167
20230817,105600,453661649,1953,1948,1953,1947,472
20230817,105500,452742587,1953,1953,1953,1949,1012
20230817,105400,450770191,1949,1949,1949,1949,0
20230817,105300,450770191,1949,1954,1954,1949,1005
20230817,105200,448811421,1954,1954,1954,1949,14
20230817,105100,448784105,1954,1950,1954,1948,4449
20230817,105000,440109222,1948,1949,1949,1948,843
20230817,104900,438466902,1954,1954,1954,1948,12
20230817,104800,438443502,1954,1954,1954,1954,0
20230817,104700,438443502,1954,1954,1954,1954,1
20230817,104600,438441548,1947,1950,1955,1947,1009
20230817,104500,436474048,1956,1949,1956,1949,4215
20230817,104400,428258992,1957,1957,1957,1957,0
20230817,104300,428258992,1957,1958,1958,1957,111
20230817,104200,428041755,1958,1947,1958,1947,9
20230817,104100,428024221,1946,1946,1946,1946,78
20230817,104000,427872433,1958,1946,1958,1946,123
20230817,103900,427631839,1945,1945,1945,1945,8
20230817,103800,427616279,1957,1957,1957,1957,0
20230817,103700,427616279,1957,1950,1957,1950,407
20230817,103600,426821594,1957,1943,1957,1943,77
20230817,103500,426671025,1957,1958,1958,1957,8
20230817,103400,426655365,1958,1944,1958,1943,3395
20230817,103300,420037706,1943,1950,1950,1943,2859
20230817,103200,414479215,1946,1946,1947,1946,676
20230817,103100,413163717,1946,1947,1947,1946,111
20230817,103000,412947705,1947,1949,1958,1947,50
20230817,102900,412850265,1949,1951,1958,1949,1087
20230817,102800,410730611,1951,1958,1958,1951,376
20230817,102700,409995807,1959,1959,1959,1959,0
20230817,102600,409995807,1959,1952,1959,1950,1034
20230817,102500,407978453,1959,1954,1959,1952,1150
20230817,102400,405733431,1959,1959,1959,1959,0
20230817,102300,405733431,1959,1953,1959,1953,10
20230817,102200,405713883,1951,1953,1953,1951,2690
20230817,102100,400463189,1959,1959,1959,1959,51
20230817,102000,400363280,1959,1953,1959,1953,33
20230817,101900,400298680,1953,1953,1953,1953,2
20230817,101800,400294774,1958,1952,1958,1952,840
20230817,101700,398655046,1958,1958,1958,1958,1
20230817,101600,398653088,1955,1953,1959,1951,5301
20230817,101500,388290705,1959,1959,1959,1959,100
20230817,101400,388094805,1959,1959,1959,1959,0
20230817,101300,388094805,1959,1953,1959,1953,3
20230817,101200,388088934,1960,1960,1960,1952,448
20230817,101100,387214221,1953,1957,1957,1953,487
20230817,101000,386262974,1961,1961,1961,1961,0
20230817,100900,386262974,1961,1956,1961,1956,9
20230817,100800,386245365,1961,1961,1961,1961,25
20230817,100700,386196340,1961,1961,1961,1961,20
20230817,100600,386157120,1962,1962,1962,1952,110
20230817,100500,385942380,1953,1953,1953,1953,1
20230817,100400,385940427,1962,1953,1962,1953,301
20230817,100300,385352565,1953,1953,1953,1953,2106
20230817,100200,381239547,1946,1953,1953,1946,58
20230817,100100,381126588,1953,1946,1953,1945,514
20230817,100000,380122826,1953,1946,1953,1946,11503
20230817,095900,357695982,1946,1946,1946,1946,7
20230817,095800,357682360,1946,1946,1946,1946,6
20230817,095700,357670684,1946,1946,1946,1946,1
20230817,095600,357668738,1946,1946,1946,1946,1
20230817,095500,357666792,1948,1948,1948,1948,0
20230817,095400,357666792,1948,1948,1948,1943,1010
20230817,095300,355703246,1946,1947,1947,1946,107
20230817,095200,355495015,1948,1949,1949,1946,15
20230817,095100,355465806,1949,1947,1949,1945,185
20230817,095000,355105328,1949,1945,1949,1945,1439
20230817,094900,352302477,1946,1949,1949,1945,205
20230817,094800,351903350,1949,1947,1949,1946,405
20230817,094700,351114916,1949,1949,1949,1949,15
20230817,094600,351085681,1949,1946,1949,1946,31
20230817,094500,351025283,1946,1949,1949,1945,2602
20230817,094400,345954008,1950,1951,1951,1950,2573
20230817,094300,340934658,1951,1953,1953,1951,2489
20230817,094200,336078602,1952,1953,1953,1952,1009
20230817,094100,334108033,1953,1953,1953,1953,26
20230817,094000,334057255,1953,1952,1953,1952,292
20230817,093900,333487015,1952,1952,1953,1952,21
20230817,093800,333446020,1963,1963,1963,1963,4
20230817,093700,333438168,1963,1945,1963,1945,7101
20230817,093600,319537013,1945,1940,1945,1940,1061
20230817,093500,317474447,1940,1940,1944,1940,412
20230817,093400,316675123,1940,1934,1940,1934,2468
20230817,093300,311894729,1934,1937,1937,1933,4843
20230817,093200,302526941,1938,1940,1940,1937,207
20230817,093100,302125683,1940,1938,1940,1938,17
20230817,093000,302092735,1940,1936,1940,1936,771
20230817,092900,300597841,1936,1937,1937,1933,2884
20230817,092800,295014443,1936,1931,1937,1931,6146
20230817,092700,283120872,1930,1930,1930,1930,800
20230817,092600,281576872,1931,1926,1931,1925,604
20230817,092500,280414147,1925,1931,1931,1925,432
20230817,092400,279582533,1925,1926,1929,1925,2506
20230817,092300,274752708,1924,1923,1925,1922,4832
20230817,092200,265462046,1923,1924,1924,1923,193
20230817,092100,265090905,1923,1927,1927,1923,1220
20230817,092000,262742068,1927,1926,1927,1926,3801
20230817,091900,255417844,1927,1926,1927,1921,3367
20230817,091800,248946922,1927,1928,1928,1923,2409
20230817,091700,244309297,1928,1928,1928,1925,5458
20230817,091600,233797131,1928,1929,1929,1927,3591
20230817,091500,226873692,1930,1936,1936,1928,9550
20230817,091400,208432782,1936,1937,1937,1932,8186
20230817,091300,192599479,1940,1940,1940,1935,1166
20230817,091200,190341595,1940,1934,1940,1933,2633
20230817,091100,185244215,1933,1935,1936,1933,5782
20230817,091000,174061174,1936,1940,1940,1935,7786
20230817,090900,158983351,1936,1945,1946,1936,8108
20230817,090800,143258390,1946,1955,1955,1946,3015
20230817,090700,137384450,1955,1955,1955,1955,65
20230817,090600,137257375,1953,1955,1955,1952,1267
20230817,090500,134781925,1956,1952,1956,1952,3241
20230817,090400,128452876,1952,1950,1952,1950,286
20230817,090300,127895139,1952,1952,1952,1950,6779
20230817,090200,114675339,1952,1952,1952,1941,10810
20230817,090100,93600767,1951,1953,1953,1950,7271
20230817,090000,79405033,1954,1960,1960,1954,38753