stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,184700,668481883,1967,1967,1967,1967,8417
20230818,184600,668481883,1967,1967,1967,1967,0
20230818,184500,668481883,1967,1967,1967,1967,0
20230818,184400,668481883,1967,1967,1967,1967,0
20230818,184300,668481883,1967,1967,1967,1967,0
20230818,184200,668481883,1967,1967,1967,1967,0
20230818,184100,668481883,1967,1967,1967,1967,0
20230818,184000,668481883,1967,1967,1967,1967,0
20230818,183900,668481883,1967,1967,1967,1967,0
20230818,183800,668481883,1967,1967,1967,1967,0
20230818,183700,668481883,1967,1967,1967,1967,0
20230818,183600,668481883,1967,1967,1967,1967,0
20230818,183500,668481883,1967,1967,1967,1967,0
20230818,183400,668481883,1967,1967,1967,1967,0
20230818,183300,668481883,1967,1967,1967,1967,0
20230818,183200,668481883,1967,1967,1967,1967,0
20230818,183100,668481883,1967,1967,1967,1967,0
20230818,183000,668481883,1967,1967,1967,1967,0
20230818,182900,668481883,1967,1967,1967,1967,0
20230818,182800,668481883,1967,1967,1967,1967,0
20230818,182700,668481883,1967,1967,1967,1967,0
20230818,182600,668481883,1967,1967,1967,1967,0
20230818,182500,668481883,1967,1967,1967,1967,0
20230818,182400,668481883,1967,1967,1967,1967,0
20230818,182300,668481883,1967,1967,1967,1967,0
20230818,182200,668481883,1967,1967,1967,1967,0
20230818,182100,668481883,1967,1967,1967,1967,0
20230818,182000,668481883,1967,1967,1967,1967,0
20230818,181900,668481883,1967,1967,1967,1967,0
20230818,181800,668481883,1967,1967,1967,1967,0
20230818,181700,668481883,1967,1967,1967,1967,8417
20230818,181600,668481883,1967,1967,1967,1967,0
20230818,181500,668481883,1967,1967,1967,1967,0
20230818,181400,668481883,1967,1967,1967,1967,0
20230818,181300,668481883,1967,1967,1967,1967,0
20230818,181200,668481883,1967,1967,1967,1967,0
20230818,181100,668481883,1967,1967,1967,1967,0
20230818,181000,668481883,1967,1967,1967,1967,0
20230818,180900,668481883,1967,1967,1967,1967,0
20230818,180800,668481883,1967,1967,1967,1967,0
20230818,180700,668481883,1967,1967,1967,1967,0
20230818,180600,668481883,1967,1967,1967,1967,0
20230818,180500,668481883,1967,1967,1967,1967,0
20230818,180400,668481883,1967,1967,1967,1967,0
20230818,180300,668481883,1967,1967,1967,1967,0
20230818,180200,668481883,1967,1967,1967,1967,0
20230818,180100,668481883,1967,1967,1967,1967,0
20230818,180000,668481883,1967,1967,1967,1967,0
20230818,175900,668481883,1967,1967,1967,1967,0
20230818,175800,668481883,1967,1967,1967,1967,0
20230818,175700,668481883,1967,1967,1967,1967,0
20230818,175600,668481883,1967,1967,1967,1967,0
20230818,175500,668481883,1967,1967,1967,1967,0
20230818,175400,668481883,1967,1967,1967,1967,0
20230818,175300,668481883,1967,1967,1967,1967,0
20230818,175200,668481883,1967,1967,1967,1967,0
20230818,175100,668481883,1967,1967,1967,1967,0
20230818,175000,668481883,1967,1967,1967,1967,0
20230818,174900,668481883,1967,1967,1967,1967,0
20230818,174800,668481883,1967,1967,1967,1967,0
20230818,174700,668481883,1967,1967,1967,1967,8417
20230818,174600,668481883,1967,1967,1967,1967,0
20230818,174500,668481883,1967,1967,1967,1967,0
20230818,174400,668481883,1967,1967,1967,1967,0
20230818,174300,668481883,1967,1967,1967,1967,0
20230818,174200,668481883,1967,1967,1967,1967,0
20230818,174100,668481883,1967,1967,1967,1967,0
20230818,174000,668481883,1967,1967,1967,1967,0
20230818,173900,668481883,1967,1967,1967,1967,0
20230818,173800,668481883,1967,1967,1967,1967,0
20230818,173700,668481883,1967,1967,1967,1967,0
20230818,173600,668481883,1967,1967,1967,1967,0
20230818,173500,668481883,1967,1967,1967,1967,0
20230818,173400,668481883,1967,1967,1967,1967,0
20230818,173300,668481883,1967,1967,1967,1967,0
20230818,173200,668481883,1967,1967,1967,1967,0
20230818,173100,668481883,1967,1967,1967,1967,0
20230818,173000,668481883,1967,1967,1967,1967,0
20230818,172900,668481883,1967,1967,1967,1967,0
20230818,172800,668481883,1967,1967,1967,1967,0
20230818,172700,668481883,1967,1967,1967,1967,0
20230818,172600,668481883,1967,1967,1967,1967,0
20230818,172500,668481883,1967,1967,1967,1967,0
20230818,172400,668481883,1967,1967,1967,1967,0
20230818,172300,668481883,1967,1967,1967,1967,0
20230818,172200,668481883,1967,1967,1967,1967,0
20230818,172100,668481883,1967,1967,1967,1967,0
20230818,172000,668481883,1967,1967,1967,1967,0
20230818,171900,668481883,1967,1967,1967,1967,0
20230818,171800,668481883,1967,1967,1967,1967,0
20230818,171700,668481883,1967,1967,1967,1967,8417
20230818,171600,668481883,1967,1967,1967,1967,0
20230818,171500,668481883,1967,1967,1967,1967,0
20230818,171400,668481883,1967,1967,1967,1967,0
20230818,171300,668481883,1967,1967,1967,1967,0
20230818,171200,668481883,1967,1967,1967,1967,0
20230818,171100,668481883,1967,1967,1967,1967,0
20230818,171000,668481883,1967,1967,1967,1967,0
20230818,170900,668481883,1967,1967,1967,1967,0
20230818,170800,668481883,1967,1967,1967,1967,0
20230818,170700,668481883,1967,1967,1967,1967,0
20230818,170600,668481883,1967,1967,1967,1967,0
20230818,170500,668481883,1967,1967,1967,1967,0
20230818,170400,668481883,1967,1967,1967,1967,0
20230818,170300,668481883,1967,1967,1967,1967,0
20230818,170200,668481883,1967,1967,1967,1967,0
20230818,170100,668481883,1967,1967,1967,1967,0
20230818,170000,668481883,1967,1967,1967,1967,0
20230818,165900,668481883,1967,1967,1967,1967,0
20230818,165800,668481883,1967,1967,1967,1967,0
20230818,165700,668481883,1967,1967,1967,1967,0
20230818,165600,668481883,1967,1967,1967,1967,0
20230818,165500,668481883,1967,1967,1967,1967,0
20230818,165400,668481883,1967,1967,1967,1967,0
20230818,165300,668481883,1967,1967,1967,1967,0
20230818,165200,668481883,1967,1967,1967,1967,0
20230818,165100,668481883,1967,1967,1967,1967,0
20230818,165000,668481883,1967,1967,1967,1967,0
20230818,164900,668481883,1967,1967,1967,1967,0
20230818,164800,668481883,1967,1967,1967,1967,0
20230818,164700,668481883,1967,1967,1967,1967,8417
20230818,164600,668481883,1967,1967,1967,1967,0
20230818,164500,668481883,1967,1967,1967,1967,0
20230818,164400,668481883,1967,1967,1967,1967,0
20230818,164300,668481883,1967,1967,1967,1967,0
20230818,164200,668481883,1967,1967,1967,1967,0
20230818,164100,668481883,1967,1967,1967,1967,0
20230818,164000,668481883,1967,1967,1967,1967,0
20230818,163900,668481883,1967,1967,1967,1967,0
20230818,163800,668481883,1967,1967,1967,1967,0
20230818,163700,668481883,1967,1967,1967,1967,0
20230818,163600,668481883,1967,1967,1967,1967,0
20230818,163500,668481883,1967,1967,1967,1967,0
20230818,163400,668481883,1967,1967,1967,1967,0
20230818,163300,668481883,1967,1967,1967,1967,0
20230818,163200,668481883,1967,1967,1967,1967,0
20230818,163100,668481883,1967,1967,1967,1967,0
20230818,163000,668481883,1967,1967,1967,1967,0
20230818,162900,668481883,1967,1967,1967,1967,0
20230818,162800,668481883,1967,1967,1967,1967,0
20230818,162700,668481883,1967,1967,1967,1967,0
20230818,162600,668481883,1967,1967,1967,1967,0
20230818,162500,668481883,1967,1967,1967,1967,0
20230818,162400,668481883,1967,1967,1967,1967,0
20230818,162300,668481883,1967,1967,1967,1967,0
20230818,162200,668481883,1967,1967,1967,1967,0
20230818,162100,668481883,1967,1967,1967,1967,0
20230818,162000,668481883,1967,1967,1967,1967,0
20230818,161900,668481883,1967,1967,1967,1967,0
20230818,161800,668481883,1967,1967,1967,1967,0
20230818,161700,668481883,1967,1967,1967,1967,8417
20230818,161600,668481883,1967,1967,1967,1967,0
20230818,161500,668481883,1967,1967,1967,1967,0
20230818,161400,668481883,1967,1967,1967,1967,0
20230818,161300,668481883,1967,1967,1967,1967,0
20230818,161200,668481883,1967,1967,1967,1967,0
20230818,161100,668481883,1967,1967,1967,1967,0
20230818,161000,668481883,1967,1967,1967,1967,0
20230818,160900,668481883,1967,1967,1967,1967,0
20230818,160800,668481883,1967,1967,1967,1967,0
20230818,160700,668481883,1967,1967,1967,1967,0
20230818,160600,668481883,1967,1967,1967,1967,0
20230818,160500,668481883,1967,1967,1967,1967,0
20230818,160400,668481883,1967,1967,1967,1967,0
20230818,160300,668481883,1967,1967,1967,1967,0
20230818,160200,668481883,1967,1967,1967,1967,0
20230818,160100,668481883,1967,1967,1967,1967,0
20230818,160000,668481883,1967,1967,1967,1967,0
20230818,155900,668481883,1967,1967,1967,1967,0
20230818,155800,668481883,1967,1967,1967,1967,0
20230818,155700,668481883,1967,1967,1967,1967,0
20230818,155600,668481883,1967,1967,1967,1967,0
20230818,155500,668481883,1967,1967,1967,1967,0
20230818,155400,668481883,1967,1967,1967,1967,0
20230818,155300,668481883,1967,1967,1967,1967,0
20230818,155200,668481883,1967,1967,1967,1967,0
20230818,155100,668481883,1967,1967,1967,1967,0
20230818,155000,668481883,1967,1967,1967,1967,0
20230818,154900,668481883,1967,1967,1967,1967,0
20230818,154800,668481883,1967,1967,1967,1967,0
20230818,154700,668481883,1967,1967,1967,1967,8417
20230818,154600,668481883,1967,1967,1967,1967,0
20230818,154500,668481883,1967,1967,1967,1967,0
20230818,154400,668481883,1967,1967,1967,1967,0
20230818,154300,668481883,1967,1967,1967,1967,0
20230818,154200,668481883,1967,1967,1967,1967,0
20230818,154100,668481883,1967,1967,1967,1967,0
20230818,154000,668481883,1967,1967,1967,1967,0
20230818,153900,668481883,1967,1967,1967,1967,0
20230818,153800,668481883,1967,1967,1967,1967,0
20230818,153700,668481883,1967,1967,1967,1967,0
20230818,153600,668481883,1967,1967,1967,1967,0
20230818,153500,668481883,1967,1967,1967,1967,0
20230818,153400,668481883,1967,1967,1967,1967,0
20230818,153300,668481883,1967,1967,1967,1967,0
20230818,153200,668481883,1967,1967,1967,1967,0
20230818,153100,668481883,1967,1967,1967,1967,0
20230818,153000,668481883,1967,1967,1967,1967,8417
20230818,152900,651925644,1970,1970,1970,1970,0
20230818,152800,651925644,1970,1970,1970,1970,0
20230818,152700,651925644,1970,1970,1970,1970,0
20230818,152600,651925644,1970,1970,1970,1970,0
20230818,152500,651925644,1970,1970,1970,1970,0
20230818,152400,651925644,1970,1970,1970,1970,0
20230818,152300,651925644,1970,1970,1970,1970,0
20230818,152200,651925644,1970,1970,1970,1970,0
20230818,152100,651925644,1970,1970,1970,1970,0
20230818,152000,651925644,1970,1970,1970,1970,0
20230818,151900,651925644,1970,1970,1971,1969,984
20230818,151800,649987792,1970,1970,1970,1970,100
20230818,151700,649790792,1970,1970,1971,1970,1093
20230818,151600,647637581,1970,1971,1971,1970,667
20230818,151500,646323224,1971,1970,1971,1970,1354
20230818,151400,643655843,1970,1970,1970,1970,204
20230818,151300,643253963,1971,1970,1971,1970,661
20230818,151200,641951677,1971,1970,1972,1970,535
20230818,151100,640897522,1970,1970,1970,1970,1386
20230818,151000,638167102,1970,1973,1973,1970,533
20230818,150900,637116986,1973,1973,1973,1973,501
20230818,150800,636128513,1971,1971,1971,1970,8
20230818,150700,636112746,1971,1973,1973,1971,207
20230818,150600,635704735,1974,1974,1974,1974,10
20230818,150500,635684995,1974,1974,1974,1974,1
20230818,150400,635683021,1971,1973,1973,1971,248
20230818,150300,635194170,1974,1974,1974,1974,0
20230818,150200,635194170,1974,1974,1974,1974,254
20230818,150100,634692774,1970,1970,1974,1970,2842
20230818,150000,629094022,1974,1971,1974,1971,124
20230818,145900,628849552,1971,1971,1974,1971,161
20230818,145800,628532218,1970,1971,1974,1970,2759
20230818,145700,623095494,1971,1973,1973,1971,2000
20230818,145600,619151994,1974,1974,1974,1972,162
20230818,145500,618832526,1972,1973,1974,1972,118
20230818,145400,618599827,1973,1974,1974,1973,110
20230818,145300,618382796,1974,1974,1974,1974,1345
20230818,145200,615727766,1975,1976,1976,1975,2068
20230818,145100,611643465,1976,1977,1977,1975,1038
20230818,145000,609592981,1976,1977,1977,1976,5497
20230818,144900,598730906,1976,1978,1981,1976,3584
20230818,144800,591645057,1978,1978,1978,1978,149
20230818,144700,591350335,1978,1978,1978,1978,0
20230818,144600,591350335,1978,1977,1978,1977,420
20230818,144500,590519994,1977,1977,1977,1976,2116
20230818,144400,586338662,1977,1977,1977,1976,2501
20230818,144300,581395379,1977,1977,1978,1977,1356
20230818,144200,578714566,1978,1978,1978,1977,804
20230818,144100,577125054,1977,1978,1978,1977,500
20230818,144000,576136553,1979,1979,1979,1979,0
20230818,143900,576136553,1979,1979,1979,1979,1
20230818,143800,576134574,1979,1979,1979,1977,4515
20230818,143700,567204909,1980,1980,1980,1980,1
20230818,143600,567202929,1981,1980,1981,1978,550
20230818,143500,566114950,1980,1980,1980,1980,0
20230818,143400,566114950,1980,1981,1981,1980,501
20230818,143300,565122969,1981,1981,1981,1981,1
20230818,143200,565120988,1980,1981,1981,1980,1184
20230818,143100,562776474,1982,1982,1982,1982,0
20230818,143000,562776474,1982,1982,1982,1982,5
20230818,142900,562766564,1982,1982,1982,1982,1
20230818,142800,562764582,1983,1983,1983,1983,0
20230818,142700,562764582,1983,1983,1983,1983,0
20230818,142600,562764582,1983,1983,1983,1979,260
20230818,142500,562249699,1983,1983,1983,1983,14
20230818,142400,562221937,1983,1983,1983,1983,0
20230818,142300,562221937,1983,1983,1983,1983,4
20230818,142200,562214005,1983,1983,1983,1983,1010
20230818,142100,560211175,1983,1981,1983,1981,1101
20230818,142000,558028094,1983,1983,1983,1983,800
20230818,141900,556441694,1983,1983,1983,1983,0
20230818,141800,556441694,1983,1981,1983,1981,2001
20230818,141700,552476711,1981,1981,1981,1981,2
20230818,141600,552472749,1982,1982,1982,1982,20
20230818,141500,552433109,1982,1982,1982,1982,101
20230818,141400,552232927,1982,1980,1982,1980,44
20230818,141300,552145721,1982,1982,1982,1980,11
20230818,141200,552123924,1979,1982,1982,1979,2444
20230818,141100,547283799,1983,1983,1983,1983,0
20230818,141000,547283799,1983,1983,1983,1983,0
20230818,140900,547283799,1983,1983,1983,1983,51
20230818,140800,547182666,1981,1981,1981,1981,0
20230818,140700,547182666,1981,1982,1982,1981,377
20230818,140600,546435547,1983,1983,1983,1983,271
20230818,140500,545898154,1984,1984,1984,1984,40
20230818,140400,545818794,1984,1984,1984,1984,202
20230818,140300,545418026,1984,1984,1984,1984,0
20230818,140200,545418026,1984,1984,1984,1984,509
20230818,140100,544408170,1984,1984,1984,1984,1
20230818,140000,544406186,1983,1984,1984,1983,1041
20230818,135900,542341782,1984,1984,1984,1984,0
20230818,135800,542341782,1984,1984,1984,1984,0
20230818,135700,542341782,1984,1984,1984,1984,0
20230818,135600,542341782,1984,1984,1984,1984,21
20230818,135500,542300118,1984,1984,1984,1984,14
20230818,135400,542272342,1985,1985,1985,1984,1212
20230818,135300,539866832,1986,1986,1986,1985,4011
20230818,135200,531904989,1985,1986,1986,1985,7017
20230818,135100,517976236,1987,1987,1987,1987,2
20230818,135000,517972262,1987,1986,1987,1985,2687
20230818,134900,512636778,1987,1989,1989,1986,489
20230818,134800,511665058,1989,1989,1989,1989,93
20230818,134700,511480081,1989,1987,1989,1987,1056
20230818,134600,509381801,1988,1989,1989,1988,40
20230818,134500,509302269,1989,1984,1989,1984,6123
20230818,134400,497134117,1983,1984,1984,1983,684
20230818,134300,495777741,1984,1985,1985,1984,976
20230818,134200,493841356,1985,1985,1985,1985,2
20230818,134100,493837386,1985,1985,1985,1984,1004
20230818,134000,491845446,1983,1983,1983,1983,0
20230818,133900,491845446,1983,1983,1983,1983,0
20230818,133800,491845446,1983,1983,1983,1983,0
20230818,133700,491845446,1983,1983,1983,1983,866
20230818,133600,490128168,1983,1983,1983,1983,0
20230818,133500,490128168,1983,1983,1983,1983,2
20230818,133400,490124202,1982,1983,1983,1982,4
20230818,133300,490116271,1982,1982,1982,1982,0
20230818,133200,490116271,1982,1982,1982,1982,766
20230818,133100,488598059,1982,1982,1982,1982,0
20230818,133000,488598059,1982,1982,1982,1982,0
20230818,132900,488598059,1982,1982,1982,1982,0
20230818,132800,488598059,1982,1981,1982,1981,24
20230818,132700,488550512,1982,1981,1982,1981,1481
20230818,132600,485616650,1981,1981,1981,1981,0
20230818,132500,485616650,1981,1981,1981,1981,200
20230818,132400,485220450,1982,1982,1982,1982,100
20230818,132300,485022250,1982,1982,1982,1982,66
20230818,132200,484891438,1982,1982,1982,1982,1053
20230818,132100,482804392,1982,1982,1982,1982,0
20230818,132000,482804392,1982,1982,1983,1982,201
20230818,131900,482406009,1982,1982,1982,1982,728
20230818,131800,480963113,1983,1983,1983,1983,0
20230818,131700,480963113,1983,1983,1983,1983,0
20230818,131600,480963113,1983,1983,1983,1983,0
20230818,131500,480963113,1983,1983,1983,1983,0
20230818,131400,480963113,1983,1983,1983,1983,5
20230818,131300,480953198,1983,1983,1983,1983,5
20230818,131200,480943283,1982,1982,1982,1982,400
20230818,131100,480150483,1983,1983,1983,1983,50
20230818,131000,480051333,1983,1983,1983,1983,97
20230818,130900,479858982,1983,1983,1983,1983,0
20230818,130800,479858982,1983,1984,1984,1983,105
20230818,130700,479650677,1982,1982,1982,1982,0
20230818,130600,479650677,1982,1984,1984,1982,300
20230818,130500,479055957,1985,1984,1985,1984,77
20230818,130400,478903174,1984,1985,1985,1984,120
20230818,130300,478665074,1985,1985,1985,1985,108
20230818,130200,478450694,1986,1985,1986,1985,46
20230818,130100,478359380,1984,1984,1984,1984,0
20230818,130000,478359380,1984,1985,1985,1984,110
20230818,125900,478141110,1985,1985,1985,1985,28
20230818,125800,478085530,1985,1985,1985,1985,0
20230818,125700,478085530,1985,1985,1985,1985,25
20230818,125600,478035905,1985,1984,1985,1984,345
20230818,125500,477351280,1985,1985,1985,1985,0
20230818,125400,477351280,1985,1984,1985,1984,233
20230818,125300,476888999,1984,1984,1984,1984,97
20230818,125200,476696551,1984,1984,1984,1984,0
20230818,125100,476696551,1984,1984,1984,1984,295
20230818,125000,476111271,1984,1984,1984,1984,705
20230818,124900,474712551,1985,1984,1985,1984,501
20230818,124800,473718565,1984,1985,1985,1984,2001
20230818,124700,469746581,1985,1983,1985,1983,606
20230818,124600,468544327,1984,1984,1984,1984,0
20230818,124500,468544327,1984,1984,1984,1984,0
20230818,124400,468544327,1984,1984,1984,1984,0
20230818,124300,468544327,1984,1984,1984,1984,0
20230818,124200,468544327,1984,1984,1984,1984,0
20230818,124100,468544327,1984,1984,1984,1984,27
20230818,124000,468490759,1985,1985,1985,1985,0
20230818,123900,468490759,1985,1985,1985,1985,0
20230818,123800,468490759,1985,1985,1985,1985,11
20230818,123700,468468924,1985,1984,1985,1980,2502
20230818,123600,463510726,1985,1986,1986,1985,8
20230818,123500,463494842,1986,1986,1986,1984,3082
20230818,123400,457374145,1986,1986,1986,1985,1697
20230818,123300,454004103,1986,1987,1987,1986,108
20230818,123200,453789586,1987,1987,1987,1987,0
20230818,123100,453789586,1987,1987,1987,1987,1016
20230818,123000,451770794,1987,1987,1987,1987,0
20230818,122900,451770794,1987,1986,1987,1986,5
20230818,122800,451760861,1987,1987,1987,1987,0
20230818,122700,451760861,1987,1987,1987,1987,2
20230818,122600,451756887,1987,1987,1988,1987,17
20230818,122500,451723103,1987,1988,1988,1987,292
20230818,122400,451142699,1988,1988,1988,1988,0
20230818,122300,451142699,1988,1988,1988,1988,0
20230818,122200,451142699,1988,1987,1988,1985,407
20230818,122100,450334624,1988,1988,1988,1987,29
20230818,122000,450276995,1988,1989,1990,1988,189
20230818,121900,449900979,1990,1990,1990,1990,2
20230818,121800,449896999,1993,1992,1993,1992,849
20230818,121700,448205787,1992,1989,1992,1989,155
20230818,121600,447897471,1985,1989,1989,1985,617
20230818,121500,446672469,1989,1990,1991,1989,206
20230818,121400,446262558,1992,1992,1992,1990,25
20230818,121300,446212768,1992,1991,1993,1991,2658
20230818,121200,440918606,1991,1989,1991,1989,3145
20230818,121100,434660591,1989,1986,1990,1986,2792
20230818,121000,429110956,1985,1984,1985,1984,1750
20230818,120900,425638581,1984,1984,1984,1983,247
20230818,120800,425148770,1983,1983,1983,1983,0
20230818,120700,425148770,1983,1983,1983,1983,483
20230818,120600,424190981,1983,1983,1983,1983,36
20230818,120500,424119593,1984,1984,1984,1984,18
20230818,120400,424083881,1984,1984,1984,1984,0
20230818,120300,424083881,1984,1984,1984,1984,0
20230818,120200,424083881,1984,1984,1984,1984,4
20230818,120100,424075945,1983,1983,1983,1983,0
20230818,120000,424075945,1983,1983,1983,1983,13
20230818,115900,424050166,1984,1984,1984,1984,8
20230818,115800,424034294,1983,1984,1985,1983,946
20230818,115700,422156788,1984,1983,1984,1983,267
20230818,115600,421627322,1985,1985,1985,1985,0
20230818,115500,421627322,1985,1983,1985,1983,27
20230818,115400,421573751,1983,1984,1985,1983,5319
20230818,115300,411020855,1984,1982,1984,1982,87
20230818,115200,410848279,1982,1983,1984,1982,1602
20230818,115100,407673096,1984,1982,1984,1982,1788
20230818,115000,404129016,1982,1982,1982,1982,4
20230818,114900,404121088,1982,1981,1982,1981,35
20230818,114800,404051749,1981,1982,1982,1981,14
20230818,114700,404024005,1982,1979,1982,1979,2008
20230818,114600,400050149,1982,1979,1982,1978,359
20230818,114500,399339677,1979,1979,1979,1979,1
20230818,114400,399337698,1979,1979,1979,1979,2
20230818,114300,399333740,1979,1979,1979,1979,0
20230818,114200,399333740,1979,1979,1979,1979,9
20230818,114100,399315929,1978,1978,1978,1978,270
20230818,114000,398781869,1978,1978,1978,1978,0
20230818,113900,398781869,1978,1977,1978,1976,3434
20230818,113800,391996165,1977,1977,1977,1977,319
20230818,113700,391365502,1978,1978,1978,1978,5
20230818,113600,391355612,1978,1979,1979,1978,161
20230818,113500,391037104,1979,1979,1979,1979,17
20230818,113400,391003461,1979,1979,1979,1979,498
20230818,113300,390017919,1979,1979,1979,1979,27
20230818,113200,389964486,1982,1982,1982,1982,400
20230818,113100,389171686,1982,1982,1982,1982,0
20230818,113000,389171686,1982,1982,1982,1982,59
20230818,112900,389054748,1979,1982,1982,1976,466
20230818,112800,388133746,1976,1982,1982,1976,205
20230818,112700,387728054,1982,1982,1982,1982,13
20230818,112600,387702288,1982,1982,1982,1982,3
20230818,112500,387696342,1982,1982,1982,1982,443
20230818,112400,386818316,1982,1980,1982,1980,25
20230818,112300,386768812,1980,1982,1982,1980,581
20230818,112200,385618409,1980,1982,1982,1980,153
20230818,112100,385315461,1981,1980,1981,1980,305
20230818,112000,384711556,1982,1979,1982,1973,1601
20230818,111900,381551313,1982,1982,1982,1982,0
20230818,111800,381551313,1982,1982,1982,1982,1
20230818,111700,381549331,1977,1981,1981,1977,4040
20230818,111600,373556014,1982,1982,1982,1982,450
20230818,111500,372664114,1983,1983,1983,1983,35
20230818,111400,372594709,1984,1985,1985,1984,158
20230818,111300,372281179,1985,1987,1987,1985,3932
20230818,111200,364475920,1987,1987,1987,1987,0
20230818,111100,364475920,1987,1987,1987,1987,4
20230818,111000,364467972,1986,1986,1986,1986,400
20230818,110900,363673572,1987,1987,1987,1987,0
20230818,110800,363673572,1987,1987,1987,1987,1
20230818,110700,363671585,1987,1989,1989,1987,495
20230818,110600,362688016,1989,1985,1989,1985,1719
20230818,110500,359274774,1985,1987,1987,1985,2783
20230818,110400,353750516,1985,1985,1985,1985,419
20230818,110300,352918801,1985,1985,1985,1985,102
20230818,110200,352716331,1983,1985,1985,1983,77
20230818,110100,352563637,1986,1986,1986,1986,1
20230818,110000,352561651,1986,1987,1987,1983,104
20230818,105900,352355406,1984,1988,1988,1983,3646
20230818,105800,345118689,1985,1987,1988,1985,3566
20230818,105700,338035446,1987,1988,1988,1986,3378
20230818,105600,331320698,1989,1990,1990,1989,416
20230818,105500,330493273,1990,1984,1990,1984,3828
20230818,105400,322887958,1984,1985,1985,1980,929
20230818,105300,321046383,1984,1983,1984,1980,2343
20230818,105200,316402205,1984,1982,1984,1982,420
20230818,105100,315569541,1983,1982,1983,1982,263
20230818,105000,315048212,1983,1983,1983,1983,95
20230818,104900,314859827,1983,1981,1983,1978,1515
20230818,104800,311861132,1983,1983,1983,1983,114
20230818,104700,311635070,1982,1979,1983,1978,7005
20230818,104600,297772671,1978,1978,1978,1978,96
20230818,104500,297582783,1978,1977,1978,1977,104
20230818,104400,297377171,1977,1977,1977,1977,5
20230818,104300,297367286,1979,1978,1979,1978,165
20230818,104200,297040851,1979,1979,1979,1979,101
20230818,104100,296840972,1979,1979,1979,1979,45
20230818,104000,296751917,1979,1977,1979,1977,1949
20230818,103900,292898732,1977,1979,1979,1977,62
20230818,103800,292776100,1979,1979,1979,1979,50
20230818,103700,292677150,1979,1979,1979,1979,38
20230818,103600,292601948,1979,1976,1980,1976,489
20230818,103500,291634191,1979,1977,1979,1975,72
20230818,103400,291491744,1978,1979,1980,1978,36
20230818,103300,291420503,1980,1982,1982,1978,189
20230818,103200,291046496,1982,1982,1982,1982,257
20230818,103100,290537122,1980,1980,1984,1980,19
20230818,103000,290499486,1984,1985,1985,1984,512
20230818,102900,289483674,1983,1983,1984,1979,1353
20230818,102800,286800392,1985,1985,1985,1985,0
20230818,102700,286800392,1985,1985,1985,1985,0
20230818,102600,286800392,1985,1985,1985,1985,0
20230818,102500,286800392,1985,1985,1985,1985,300
20230818,102400,286204892,1987,1987,1987,1987,0
20230818,102300,286204892,1987,1988,1988,1984,479
20230818,102200,285253853,1988,1988,1988,1985,323
20230818,102100,284611765,1989,1975,1989,1975,26387
20230818,102000,232418849,1975,1970,1975,1970,9324
20230818,101900,214034610,1970,1970,1970,1970,682
20230818,101800,212691070,1970,1971,1971,1970,6639
20230818,101700,199605720,1971,1971,1972,1971,2102
20230818,101600,195462676,1971,1971,1971,1971,20
20230818,101500,195423256,1971,1972,1972,1971,70
20230818,101400,195285236,1972,1972,1972,1972,0
20230818,101300,195285236,1972,1974,1974,1972,392
20230818,101200,194512141,1973,1973,1973,1973,445
20230818,101100,193634156,1974,1975,1975,1974,3
20230818,101000,193628232,1975,1973,1975,1971,527
20230818,100900,192589069,1975,1975,1975,1975,304
20230818,100800,191988669,1979,1975,1979,1971,102
20230818,100700,191787527,1979,1979,1979,1979,878
20230818,100600,190049965,1979,1979,1979,1979,0
20230818,100500,190049965,1979,1979,1979,1979,1
20230818,100400,190047986,1980,1980,1980,1980,43
20230818,100300,189962846,1980,1977,1980,1972,1070
20230818,100200,187850632,1977,1978,1978,1977,90
20230818,100100,187672684,1980,1980,1980,1980,0
20230818,100000,187672684,1980,1980,1980,1980,1
20230818,095900,187670704,1982,1982,1982,1982,0
20230818,095800,187670704,1982,1979,1982,1979,2004
20230818,095700,183703351,1979,1979,1979,1979,4
20230818,095600,183695435,1975,1979,1979,1975,600
20230818,095500,182508393,1979,1979,1979,1979,105
20230818,095400,182300598,1979,1979,1979,1978,550
20230818,095300,181212198,1979,1979,1979,1979,9
20230818,095200,181194387,1973,1976,1976,1973,1700
20230818,095100,177840268,1979,1979,1979,1979,2
20230818,095000,177836310,1979,1979,1979,1979,4
20230818,094900,177828394,1979,1975,1979,1973,502
20230818,094800,176837284,1980,1979,1980,1979,619
20230818,094700,175612268,1979,1980,1980,1975,376
20230818,094600,174869659,1980,1977,1980,1977,1253
20230818,094500,172391106,1978,1978,1978,1978,20
20230818,094400,172351546,1979,1979,1979,1979,0
20230818,094300,172351546,1979,1979,1979,1979,0
20230818,094200,172351546,1979,1972,1979,1972,1409
20230818,094100,169571117,1972,1971,1972,1969,2004
20230818,094000,165624277,1972,1972,1972,1972,36
20230818,093900,165553285,1972,1972,1972,1972,23
20230818,093800,165507929,1973,1973,1973,1973,255
20230818,093700,165004814,1973,1973,1973,1973,1
20230818,093600,165002841,1973,1969,1973,1969,826
20230818,093500,163376091,1968,1968,1969,1968,2955
20230818,093400,157560646,1969,1968,1969,1968,1479
20230818,093300,154649968,1968,1968,1969,1968,2002
20230818,093200,150710022,1968,1967,1968,1965,3077
20230818,093100,144663704,1969,1969,1969,1969,8
20230818,093000,144647952,1970,1970,1970,1970,0
20230818,092900,144647952,1970,1973,1973,1965,2009
20230818,092800,140700192,1965,1967,1973,1965,5102
20230818,092700,130672316,1967,1967,1967,1967,104
20230818,092600,130467748,1967,1967,1967,1967,2
20230818,092500,130463814,1967,1965,1967,1963,1435
20230818,092400,127644037,1965,1965,1965,1963,1065
20230818,092300,125552366,1965,1968,1969,1965,2726
20230818,092200,120192094,1969,1970,1971,1969,461
20230818,092100,119283926,1971,1971,1971,1971,117
20230818,092000,119053319,1971,1970,1971,1970,61
20230818,091900,118933148,1970,1967,1970,1967,309
20230818,091800,118325306,1967,1967,1970,1966,1771
20230818,091700,114838773,1967,1963,1967,1963,472
20230818,091600,113911714,1964,1966,1967,1964,3743
20230818,091500,106553528,1967,1974,1974,1967,943
20230818,091400,104695702,1974,1975,1975,1971,133
20230818,091300,104433511,1973,1976,1976,1971,883
20230818,091200,102691612,1976,1977,1978,1976,3671
20230818,091100,95437652,1978,1965,1979,1965,3910
20230818,091000,87718703,1966,1966,1966,1966,33
20230818,090900,87653825,1967,1969,1969,1947,912
20230818,090800,85871153,1969,1962,1969,1962,2604
20230818,090700,80746089,1962,1948,1962,1947,2309
20230818,090600,76241629,1948,1948,1949,1946,2886
20230818,090500,70619845,1948,1947,1948,1946,1859
20230818,090400,67000475,1946,1952,1952,1946,184
20230818,090300,66642380,1947,1946,1969,1946,3445
20230818,090200,59936733,1947,1938,1947,1938,3329
20230818,090100,53472036,1937,1941,1949,1935,2143
20230818,090000,49308743,1949,1925,1968,1925,25594