stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,190000,2364382198,1967,1967,1967,1967,62088
20230714,185900,2364382198,1967,1967,1967,1967,0
20230714,185800,2364382198,1967,1967,1967,1967,0
20230714,185700,2364382198,1967,1967,1967,1967,0
20230714,185600,2364382198,1967,1967,1967,1967,0
20230714,185500,2364382198,1967,1967,1967,1967,0
20230714,185400,2364382198,1967,1967,1967,1967,0
20230714,185300,2364382198,1967,1967,1967,1967,0
20230714,185200,2364382198,1967,1967,1967,1967,0
20230714,185100,2364382198,1967,1967,1967,1967,0
20230714,185000,2364382198,1967,1967,1967,1967,0
20230714,184900,2364382198,1967,1967,1967,1967,0
20230714,184800,2364382198,1967,1967,1967,1967,0
20230714,184700,2364382198,1967,1967,1967,1967,0
20230714,184600,2364382198,1967,1967,1967,1967,0
20230714,184500,2364382198,1967,1967,1967,1967,0
20230714,184400,2364382198,1967,1967,1967,1967,0
20230714,184300,2364382198,1967,1967,1967,1967,0
20230714,184200,2364382198,1967,1967,1967,1967,0
20230714,184100,2364382198,1967,1967,1967,1967,0
20230714,184000,2364382198,1967,1967,1967,1967,0
20230714,183900,2364382198,1967,1967,1967,1967,0
20230714,183800,2364382198,1967,1967,1967,1967,0
20230714,183700,2364382198,1967,1967,1967,1967,0
20230714,183600,2364382198,1967,1967,1967,1967,0
20230714,183500,2364382198,1967,1967,1967,1967,0
20230714,183400,2364382198,1967,1967,1967,1967,0
20230714,183300,2364382198,1967,1967,1967,1967,0
20230714,183200,2364382198,1967,1967,1967,1967,0
20230714,183100,2364382198,1967,1967,1967,1967,0
20230714,183000,2364382198,1967,1967,1967,1967,62088
20230714,182900,2364382198,1967,1967,1967,1967,0
20230714,182800,2364382198,1967,1967,1967,1967,0
20230714,182700,2364382198,1967,1967,1967,1967,0
20230714,182600,2364382198,1967,1967,1967,1967,0
20230714,182500,2364382198,1967,1967,1967,1967,0
20230714,182400,2364382198,1967,1967,1967,1967,0
20230714,182300,2364382198,1967,1967,1967,1967,0
20230714,182200,2364382198,1967,1967,1967,1967,0
20230714,182100,2364382198,1967,1967,1967,1967,0
20230714,182000,2364382198,1967,1967,1967,1967,0
20230714,181900,2364382198,1967,1967,1967,1967,0
20230714,181800,2364382198,1967,1967,1967,1967,0
20230714,181700,2364382198,1967,1967,1967,1967,0
20230714,181600,2364382198,1967,1967,1967,1967,0
20230714,181500,2364382198,1967,1967,1967,1967,0
20230714,181400,2364382198,1967,1967,1967,1967,0
20230714,181300,2364382198,1967,1967,1967,1967,0
20230714,181200,2364382198,1967,1967,1967,1967,0
20230714,181100,2364382198,1967,1967,1967,1967,0
20230714,181000,2364382198,1967,1967,1967,1967,0
20230714,180900,2364382198,1967,1967,1967,1967,0
20230714,180800,2364382198,1967,1967,1967,1967,0
20230714,180700,2364382198,1967,1967,1967,1967,0
20230714,180600,2364382198,1967,1967,1967,1967,0
20230714,180500,2364382198,1967,1967,1967,1967,0
20230714,180400,2364382198,1967,1967,1967,1967,0
20230714,180300,2364382198,1967,1967,1967,1967,0
20230714,180200,2364382198,1967,1967,1967,1967,0
20230714,180100,2364382198,1967,1967,1967,1967,0
20230714,180000,2364382198,1967,1967,1967,1967,62088
20230714,175900,2364382198,1967,1967,1967,1967,0
20230714,175800,2364382198,1967,1967,1967,1967,0
20230714,175700,2364382198,1967,1967,1967,1967,0
20230714,175600,2364382198,1967,1967,1967,1967,0
20230714,175500,2364382198,1967,1967,1967,1967,0
20230714,175400,2364382198,1967,1967,1967,1967,0
20230714,175300,2364382198,1967,1967,1967,1967,0
20230714,175200,2364382198,1967,1967,1967,1967,0
20230714,175100,2364382198,1967,1967,1967,1967,0
20230714,175000,2364382198,1967,1967,1967,1967,0
20230714,174900,2364382198,1967,1967,1967,1967,0
20230714,174800,2364382198,1967,1967,1967,1967,0
20230714,174700,2364382198,1967,1967,1967,1967,0
20230714,174600,2364382198,1967,1967,1967,1967,0
20230714,174500,2364382198,1967,1967,1967,1967,0
20230714,174400,2364382198,1967,1967,1967,1967,0
20230714,174300,2364382198,1967,1967,1967,1967,0
20230714,174200,2364382198,1967,1967,1967,1967,0
20230714,174100,2364382198,1967,1967,1967,1967,0
20230714,174000,2364382198,1967,1967,1967,1967,0
20230714,173900,2364382198,1967,1967,1967,1967,0
20230714,173800,2364382198,1967,1967,1967,1967,0
20230714,173700,2364382198,1967,1967,1967,1967,0
20230714,173600,2364382198,1967,1967,1967,1967,0
20230714,173500,2364382198,1967,1967,1967,1967,0
20230714,173400,2364382198,1967,1967,1967,1967,0
20230714,173300,2364382198,1967,1967,1967,1967,0
20230714,173200,2364382198,1967,1967,1967,1967,0
20230714,173100,2364382198,1967,1967,1967,1967,0
20230714,173000,2364382198,1967,1967,1967,1967,62088
20230714,172900,2364382198,1967,1967,1967,1967,0
20230714,172800,2364382198,1967,1967,1967,1967,0
20230714,172700,2364382198,1967,1967,1967,1967,0
20230714,172600,2364382198,1967,1967,1967,1967,0
20230714,172500,2364382198,1967,1967,1967,1967,0
20230714,172400,2364382198,1967,1967,1967,1967,0
20230714,172300,2364382198,1967,1967,1967,1967,0
20230714,172200,2364382198,1967,1967,1967,1967,0
20230714,172100,2364382198,1967,1967,1967,1967,0
20230714,172000,2364382198,1967,1967,1967,1967,0
20230714,171900,2364382198,1967,1967,1967,1967,0
20230714,171800,2364382198,1967,1967,1967,1967,0
20230714,171700,2364382198,1967,1967,1967,1967,0
20230714,171600,2364382198,1967,1967,1967,1967,0
20230714,171500,2364382198,1967,1967,1967,1967,0
20230714,171400,2364382198,1967,1967,1967,1967,0
20230714,171300,2364382198,1967,1967,1967,1967,0
20230714,171200,2364382198,1967,1967,1967,1967,0
20230714,171100,2364382198,1967,1967,1967,1967,0
20230714,171000,2364382198,1967,1967,1967,1967,0
20230714,170900,2364382198,1967,1967,1967,1967,0
20230714,170800,2364382198,1967,1967,1967,1967,0
20230714,170700,2364382198,1967,1967,1967,1967,0
20230714,170600,2364382198,1967,1967,1967,1967,0
20230714,170500,2364382198,1967,1967,1967,1967,0
20230714,170400,2364382198,1967,1967,1967,1967,0
20230714,170300,2364382198,1967,1967,1967,1967,0
20230714,170200,2364382198,1967,1967,1967,1967,0
20230714,170100,2364382198,1967,1967,1967,1967,0
20230714,170000,2364382198,1967,1967,1967,1967,62088
20230714,165900,2364382198,1967,1967,1967,1967,0
20230714,165800,2364382198,1967,1967,1967,1967,0
20230714,165700,2364382198,1967,1967,1967,1967,0
20230714,165600,2364382198,1967,1967,1967,1967,0
20230714,165500,2364382198,1967,1967,1967,1967,0
20230714,165400,2364382198,1967,1967,1967,1967,0
20230714,165300,2364382198,1967,1967,1967,1967,0
20230714,165200,2364382198,1967,1967,1967,1967,0
20230714,165100,2364382198,1967,1967,1967,1967,0
20230714,165000,2364382198,1967,1967,1967,1967,0
20230714,164900,2364382198,1967,1967,1967,1967,0
20230714,164800,2364382198,1967,1967,1967,1967,0
20230714,164700,2364382198,1967,1967,1967,1967,0
20230714,164600,2364382198,1967,1967,1967,1967,0
20230714,164500,2364382198,1967,1967,1967,1967,0
20230714,164400,2364382198,1967,1967,1967,1967,0
20230714,164300,2364382198,1967,1967,1967,1967,0
20230714,164200,2364382198,1967,1967,1967,1967,0
20230714,164100,2364382198,1967,1967,1967,1967,0
20230714,164000,2364382198,1967,1967,1967,1967,0
20230714,163900,2364382198,1967,1967,1967,1967,0
20230714,163800,2364382198,1967,1967,1967,1967,0
20230714,163700,2364382198,1967,1967,1967,1967,0
20230714,163600,2364382198,1967,1967,1967,1967,0
20230714,163500,2364382198,1967,1967,1967,1967,0
20230714,163400,2364382198,1967,1967,1967,1967,0
20230714,163300,2364382198,1967,1967,1967,1967,0
20230714,163200,2364382198,1967,1967,1967,1967,0
20230714,163100,2364382198,1967,1967,1967,1967,0
20230714,163000,2364382198,1967,1967,1967,1967,62088
20230714,162900,2364382198,1967,1967,1967,1967,0
20230714,162800,2364382198,1967,1967,1967,1967,0
20230714,162700,2364382198,1967,1967,1967,1967,0
20230714,162600,2364382198,1967,1967,1967,1967,0
20230714,162500,2364382198,1967,1967,1967,1967,0
20230714,162400,2364382198,1967,1967,1967,1967,0
20230714,162300,2364382198,1967,1967,1967,1967,0
20230714,162200,2364382198,1967,1967,1967,1967,0
20230714,162100,2364382198,1967,1967,1967,1967,0
20230714,162000,2364382198,1967,1967,1967,1967,0
20230714,161900,2364382198,1967,1967,1967,1967,0
20230714,161800,2364382198,1967,1967,1967,1967,0
20230714,161700,2364382198,1967,1967,1967,1967,0
20230714,161600,2364382198,1967,1967,1967,1967,0
20230714,161500,2364382198,1967,1967,1967,1967,0
20230714,161400,2364382198,1967,1967,1967,1967,0
20230714,161300,2364382198,1967,1967,1967,1967,0
20230714,161200,2364382198,1967,1967,1967,1967,0
20230714,161100,2364382198,1967,1967,1967,1967,0
20230714,161000,2364382198,1967,1967,1967,1967,0
20230714,160900,2364382198,1967,1967,1967,1967,0
20230714,160800,2364382198,1967,1967,1967,1967,0
20230714,160700,2364382198,1967,1967,1967,1967,0
20230714,160600,2364382198,1967,1967,1967,1967,0
20230714,160500,2364382198,1967,1967,1967,1967,0
20230714,160400,2364382198,1967,1967,1967,1967,0
20230714,160300,2364382198,1967,1967,1967,1967,0
20230714,160200,2364382198,1967,1967,1967,1967,0
20230714,160100,2364382198,1967,1967,1967,1967,0
20230714,160000,2364382198,1967,1967,1967,1967,62088
20230714,155900,2364382198,1967,1967,1967,1967,0
20230714,155800,2364382198,1967,1967,1967,1967,0
20230714,155700,2364382198,1967,1967,1967,1967,0
20230714,155600,2364382198,1967,1967,1967,1967,0
20230714,155500,2364382198,1967,1967,1967,1967,0
20230714,155400,2364382198,1967,1967,1967,1967,0
20230714,155300,2364382198,1967,1967,1967,1967,0
20230714,155200,2364382198,1967,1967,1967,1967,0
20230714,155100,2364382198,1967,1967,1967,1967,0
20230714,155000,2364382198,1967,1967,1967,1967,0
20230714,154900,2364382198,1967,1967,1967,1967,0
20230714,154800,2364382198,1967,1967,1967,1967,0
20230714,154700,2364382198,1967,1967,1967,1967,0
20230714,154600,2364382198,1967,1967,1967,1967,0
20230714,154500,2364382198,1967,1967,1967,1967,0
20230714,154400,2364382198,1967,1967,1967,1967,0
20230714,154300,2364382198,1967,1967,1967,1967,0
20230714,154200,2364382198,1967,1967,1967,1967,0
20230714,154100,2364382198,1967,1967,1967,1967,0
20230714,154000,2364382198,1967,1967,1967,1967,0
20230714,153900,2364382198,1967,1967,1967,1967,0
20230714,153800,2364382198,1967,1967,1967,1967,0
20230714,153700,2364382198,1967,1967,1967,1967,0
20230714,153600,2364382198,1967,1967,1967,1967,0
20230714,153500,2364382198,1967,1967,1967,1967,0
20230714,153400,2364382198,1967,1967,1967,1967,0
20230714,153300,2364382198,1967,1967,1967,1967,0
20230714,153200,2364382198,1967,1967,1967,1967,0
20230714,153100,2364382198,1967,1967,1967,1967,0
20230714,153000,2364382198,1967,1967,1967,1967,124176
20230714,152900,2242255102,1970,1970,1970,1970,0
20230714,152800,2242255102,1970,1970,1970,1970,0
20230714,152700,2242255102,1970,1970,1970,1970,0
20230714,152600,2242255102,1970,1970,1970,1970,0
20230714,152500,2242255102,1970,1970,1970,1970,0
20230714,152400,2242255102,1970,1970,1970,1970,0
20230714,152300,2242255102,1970,1970,1970,1970,0
20230714,152200,2242255102,1970,1970,1970,1970,0
20230714,152100,2242255102,1970,1970,1970,1970,0
20230714,152000,2242255102,1970,1970,1970,1970,0
20230714,151900,2242255102,1970,1970,1970,1969,666
20230714,151800,2240943188,1970,1970,1970,1969,1772
20230714,151700,2237453087,1970,1969,1970,1969,2227
20230714,151600,2233066813,1969,1969,1969,1969,2398
20230714,151500,2228345151,1969,1968,1969,1967,4414
20230714,151400,2219660398,1966,1968,1968,1966,4731
20230714,151300,2210354122,1968,1969,1969,1968,4281
20230714,151200,2201927448,1970,1970,1971,1970,4242
20230714,151100,2193569568,1971,1972,1972,1971,1325
20230714,151000,2190957991,1972,1971,1972,1970,21380
20230714,150900,2148836903,1972,1972,1972,1972,53
20230714,150800,2148732387,1972,1973,1973,1971,7805
20230714,150700,2133346647,1973,1973,1975,1973,686
20230714,150600,2131992641,1971,1973,1975,1971,6809
20230714,150500,2118562006,1973,1973,1973,1972,1454
20230714,150400,2115693514,1973,1971,1973,1971,54
20230714,150300,2115587039,1972,1974,1974,1972,13229
20230714,150200,2089487890,1974,1975,1976,1974,3022
20230714,150100,2083522102,1975,1976,1977,1975,1008
20230714,150000,2081529303,1975,1975,1975,1975,4714
20230714,145900,2072219153,1975,1977,1977,1975,1404
20230714,145800,2069444131,1975,1977,1977,1975,3869
20230714,145700,2061801929,1976,1976,1976,1976,354
20230714,145600,2061102425,1976,1977,1977,1976,1010
20230714,145500,2059106160,1977,1976,1977,1976,201
20230714,145400,2058708784,1976,1976,1976,1976,1994
20230714,145300,2054768640,1976,1975,1976,1975,1531
20230714,145200,2051744910,1976,1976,1976,1974,1155
20230714,145100,2049463697,1975,1975,1975,1975,1801
20230714,145000,2045906722,1975,1976,1976,1975,1813
20230714,144900,2042325543,1976,1975,1976,1975,57
20230714,144800,2042212942,1975,1975,1975,1974,743
20230714,144700,2040745617,1975,1975,1975,1975,331
20230714,144600,2040091892,1975,1975,1975,1974,4421
20230714,144500,2031360467,1975,1975,1975,1975,309
20230714,144400,2030750192,1975,1976,1976,1975,1881
20230714,144300,2027034463,1976,1975,1976,1975,550
20230714,144200,2025948173,1975,1975,1975,1975,6078
20230714,144100,2013944123,1976,1977,1977,1975,15218
20230714,144000,1983883955,1977,1977,1977,1977,3
20230714,143900,1983878024,1976,1976,1976,1976,2160
20230714,143800,1979609864,1976,1977,1977,1976,5671
20230714,143700,1968403035,1978,1978,1978,1977,2083
20230714,143600,1964282911,1978,1977,1978,1977,856
20230714,143500,1962589997,1977,1977,1977,1977,20
20230714,143400,1962550457,1977,1978,1978,1977,648
20230714,143300,1961269315,1978,1978,1978,1977,4879
20230714,143200,1951618932,1978,1977,1978,1977,420
20230714,143100,1950788577,1977,1977,1977,1975,2274
20230714,143000,1946294299,1978,1978,1978,1978,100
20230714,142900,1946096499,1977,1979,1979,1976,5935
20230714,142800,1934363879,1979,1979,1979,1979,2932
20230714,142700,1928561451,1980,1981,1983,1980,5220
20230714,142600,1918224542,1981,1983,1983,1981,3456
20230714,142500,1911371992,1983,1984,1984,1983,227
20230714,142400,1910921850,1983,1983,1983,1983,0
20230714,142300,1910921850,1983,1981,1983,1981,1304
20230714,142200,1908336308,1981,1980,1981,1980,784
20230714,142100,1906783368,1980,1979,1980,1977,11844
20230714,142000,1883361733,1980,1980,1980,1980,667
20230714,141900,1882041073,1979,1979,1979,1978,336
20230714,141800,1881376460,1978,1979,1979,1978,1931
20230714,141700,1877556646,1979,1978,1979,1978,1389
20230714,141600,1874809179,1978,1979,1979,1978,11012
20230714,141500,1853026580,1979,1979,1982,1978,6180
20230714,141400,1840793405,1979,1980,1982,1979,4518
20230714,141300,1831849935,1981,1982,1982,1980,26238
20230714,141200,1779898030,1982,1981,1982,1981,1424
20230714,141100,1777077085,1981,1983,1983,1981,11802
20230714,141000,1753697282,1983,1983,1983,1983,222
20230714,140900,1753257056,1981,1982,1982,1981,1000
20230714,140800,1751275747,1983,1982,1983,1981,1166
20230714,140700,1748964218,1983,1983,1983,1982,1019
20230714,140600,1746944529,1983,1981,1983,1981,1874
20230714,140500,1743230535,1981,1985,1985,1981,25994
20230714,140400,1691674270,1985,1987,1987,1985,1278
20230714,140300,1689135912,1985,1985,1985,1985,5708
20230714,140200,1677805532,1985,1985,1985,1985,610
20230714,140100,1676594682,1986,1989,1990,1984,18688
20230714,140000,1639480556,1988,1990,1990,1988,1571
20230714,135900,1636356146,1990,1990,1990,1990,851
20230714,135800,1634662656,1990,1990,1990,1990,901
20230714,135700,1632869666,1990,1990,1990,1990,378
20230714,135600,1632117446,1990,1990,1991,1990,947
20230714,135500,1630232879,1990,1992,1992,1990,51
20230714,135400,1630131387,1991,1991,1992,1990,3098
20230714,135300,1623963706,1991,1991,1991,1991,162
20230714,135200,1623641164,1991,1992,1992,1991,1100
20230714,135100,1621450537,1992,1992,1992,1992,100
20230714,135000,1621251337,1992,1994,1994,1992,36
20230714,134900,1621179623,1993,1994,1994,1993,894
20230714,134800,1619397880,1994,1994,1994,1994,50
20230714,134700,1619298180,1995,1993,1995,1993,37
20230714,134600,1619224389,1995,1995,1995,1995,4
20230714,134500,1619216409,1994,1995,1995,1994,6831
20230714,134400,1605589648,1995,1995,1995,1995,2
20230714,134300,1605585658,1995,1995,1995,1995,9
20230714,134200,1605567703,1995,1995,1995,1995,244
20230714,134100,1605080923,1995,1995,1995,1995,454
20230714,134000,1604175193,1995,1995,1995,1995,267
20230714,133900,1603642528,1995,1995,1995,1995,1
20230714,133800,1603640533,1995,1995,1995,1995,23
20230714,133700,1603594648,1994,1994,1994,1993,334
20230714,133600,1602928702,1994,1993,1994,1993,23
20230714,133500,1602882857,1994,1994,1994,1994,110
20230714,133400,1602663517,1994,1994,1994,1994,300
20230714,133300,1602065317,1994,1992,1994,1992,165
20230714,133200,1601736635,1992,1992,1992,1992,0
20230714,133100,1601736635,1992,1995,1995,1992,1804
20230714,133000,1598142398,1995,1995,1995,1995,8
20230714,132900,1598126438,1995,1995,1995,1995,86
20230714,132800,1597954868,1996,1995,1996,1995,447
20230714,132700,1597062803,1995,1995,1995,1994,846
20230714,132600,1595375034,1995,1995,1996,1995,1740
20230714,132500,1591903733,1995,1995,1995,1995,12
20230714,132400,1591879793,1995,1991,1995,1991,1688
20230714,132300,1588516364,1991,1992,1992,1991,1518
20230714,132200,1585493926,1991,1991,1994,1991,624
20230714,132100,1584249934,1994,1994,1994,1994,223
20230714,132000,1583805272,1994,1994,1994,1994,1
20230714,131900,1583803278,1994,1994,1994,1994,1
20230714,131800,1583801284,1989,1994,1994,1989,2308
20230714,131700,1579204810,1994,1994,1994,1994,2391
20230714,131600,1574437156,1994,1994,1995,1994,3549
20230714,131500,1567358953,1994,1993,1994,1993,1981
20230714,131400,1563409039,1994,1991,1994,1991,3571
20230714,131300,1556294238,1987,1990,1992,1987,4775
20230714,131200,1546795620,1992,1990,1992,1990,3880
20230714,131100,1539072167,1990,1990,1990,1989,1014
20230714,131000,1537055227,1989,1989,1989,1989,1107
20230714,130900,1534853404,1986,1986,1986,1986,0
20230714,130800,1534853404,1986,1986,1986,1986,188
20230714,130700,1534480036,1986,1989,1989,1986,3030
20230714,130600,1528457587,1990,1990,1990,1990,0
20230714,130500,1528457587,1990,1990,1990,1990,0
20230714,130400,1528457587,1990,1990,1990,1990,2
20230714,130300,1528453607,1989,1989,1989,1989,1060
20230714,130200,1526345267,1990,1990,1990,1989,1064
20230714,130100,1524228361,1990,1992,1992,1990,127
20230714,130000,1523975627,1990,1990,1990,1990,1299
20230714,125900,1521390617,1989,1989,1989,1989,1001
20230714,125800,1519399628,1988,1990,1990,1988,311
20230714,125700,1518781329,1990,1988,1990,1988,521
20230714,125600,1517745561,1990,1990,1990,1990,58
20230714,125500,1517630141,1989,1988,1989,1988,844
20230714,125400,1515951469,1988,1989,1990,1988,1669
20230714,125300,1512632959,1989,1990,1990,1988,1073
20230714,125200,1510499830,1988,1988,1988,1988,2987
20230714,125100,1504561674,1987,1987,1987,1986,3064
20230714,125000,1498475706,1987,1987,1987,1987,313
20230714,124900,1497853775,1986,1986,1987,1986,328
20230714,124800,1497202211,1987,1988,1988,1987,1892
20230714,124700,1493442797,1988,1991,1991,1988,6071
20230714,124600,1481373592,1991,1992,1992,1991,138
20230714,124500,1481098699,1992,1989,1992,1987,6720
20230714,124400,1467744538,1988,1993,1993,1988,903
20230714,124300,1465949264,1993,1993,1993,1993,31
20230714,124200,1465887481,1993,1993,1993,1987,9002
20230714,124100,1447983222,1993,1993,1993,1993,688
20230714,124000,1446612038,1993,1993,1993,1991,110
20230714,123900,1446392810,1993,1991,1993,1990,173
20230714,123800,1446048437,1990,1991,1991,1990,762
20230714,123700,1444531701,1991,1991,1991,1991,2049
20230714,123600,1440452142,1990,1990,1990,1990,2810
20230714,123500,1434860242,1990,1991,1992,1990,3711
20230714,123400,1427475250,1992,1993,1993,1992,840
20230714,123300,1425801961,1993,1993,1993,1992,1262
20230714,123200,1423287538,1993,1993,1993,1993,584
20230714,123100,1422123626,1993,1992,1993,1992,523
20230714,123000,1421081638,1992,1992,1992,1992,0
20230714,122900,1421081638,1992,1992,1992,1992,742
20230714,122800,1419603574,1993,1992,1993,1992,3400
20230714,122700,1412828265,1990,1992,1992,1990,501
20230714,122600,1411830369,1992,1992,1992,1992,19
20230714,122500,1411792521,1992,1992,1992,1991,139
20230714,122400,1411515636,1992,1992,1992,1992,101
20230714,122300,1411314444,1989,1990,1990,1989,2915
20230714,122200,1405513666,1989,1992,1992,1989,8422
20230714,122100,1388753583,1992,1992,1992,1992,41
20230714,122000,1388671911,1992,1992,1992,1991,1642
20230714,121900,1385401747,1992,1993,1994,1992,106
20230714,121800,1385190491,1993,1993,1993,1993,250
20230714,121700,1384692241,1993,1991,1993,1990,2913
20230714,121600,1378893842,1991,1993,1993,1991,113
20230714,121500,1378668793,1993,1993,1993,1993,27
20230714,121400,1378614982,1993,1994,1994,1993,9
20230714,121300,1378597043,1994,1994,1994,1994,1
20230714,121200,1378595049,1993,1993,1993,1992,1355
20230714,121100,1375894572,1994,1994,1994,1994,14
20230714,121000,1375866656,1994,1994,1994,1994,0
20230714,120900,1375866656,1994,1994,1994,1994,180
20230714,120800,1375507736,1994,1994,1994,1994,22
20230714,120700,1375463868,1994,1994,1994,1994,114
20230714,120600,1375236552,1994,1994,1994,1994,100
20230714,120500,1375037152,1994,1994,1994,1994,71
20230714,120400,1374895578,1993,1993,1993,1993,530
20230714,120300,1373839288,1993,1993,1993,1993,110
20230714,120200,1373620058,1993,1989,1993,1989,20
20230714,120100,1373580238,1990,1989,1990,1988,2228
20230714,120000,1369149273,1989,1989,1989,1989,485
20230714,115900,1368184608,1991,1991,1991,1991,1408
20230714,115800,1365381280,1992,1990,1992,1989,2369
20230714,115700,1360665182,1989,1991,1991,1989,564
20230714,115600,1359542723,1991,1991,1992,1991,1013
20230714,115500,1357525340,1992,1992,1992,1992,0
20230714,115400,1357525340,1992,1992,1992,1992,144
20230714,115300,1357238492,1989,1991,1991,1989,191
20230714,115200,1356858311,1989,1989,1992,1989,211
20230714,115100,1356438337,1989,1991,1991,1989,331
20230714,115000,1355779388,1991,1988,1991,1987,1536
20230714,114900,1352725356,1989,1988,1990,1988,2000
20230714,114800,1348748936,1988,1989,1989,1988,1490
20230714,114700,1345786613,1989,1989,1989,1988,3154
20230714,114600,1339514286,1990,1990,1990,1990,8
20230714,114500,1339498366,1990,1991,1991,1990,551
20230714,114400,1338401826,1991,1990,1991,1990,2781
20230714,114300,1332866136,1991,1990,1991,1990,1165
20230714,114200,1330547785,1991,1991,1991,1991,530
20230714,114100,1329492555,1991,1991,1992,1991,1627
20230714,114000,1326253088,1992,1992,1992,1992,3308
20230714,113900,1319663552,1991,1991,1991,1991,917
20230714,113800,1317837805,1991,1991,1991,1991,500
20230714,113700,1316842305,1991,1991,1991,1991,0
20230714,113600,1316842305,1991,1990,1991,1989,419
20230714,113500,1316008096,1989,1989,1989,1989,0
20230714,113400,1316008096,1989,1989,1989,1989,500
20230714,113300,1315013596,1988,1988,1988,1987,2127
20230714,113200,1310785230,1988,1988,1988,1988,551
20230714,113100,1309689842,1988,1988,1988,1988,619
20230714,113000,1308459270,1988,1990,1990,1988,7492
20230714,112900,1293564430,1990,1990,1990,1990,0
20230714,112800,1293564430,1990,1991,1991,1990,5516
20230714,112700,1282587539,1991,1991,1991,1991,819
20230714,112600,1280956910,1991,1991,1991,1991,211
20230714,112500,1280536809,1991,1991,1991,1991,115
20230714,112400,1280307844,1992,1992,1992,1992,100
20230714,112300,1280108644,1992,1993,1993,1991,2980
20230714,112200,1274173543,1994,1994,1994,1993,3019
20230714,112100,1268156657,1994,1995,1995,1994,2058
20230714,112000,1264052130,1996,1997,1997,1996,1062
20230714,111900,1261931548,1998,1997,1998,1997,59
20230714,111800,1261813672,1997,1997,1997,1997,711
20230714,111700,1260393805,1997,1997,1997,1997,289
20230714,111600,1259816672,1996,1996,1997,1996,124
20230714,111500,1259569149,1996,1996,1996,1996,7
20230714,111400,1259555177,1995,1995,1995,1995,220
20230714,111300,1259116277,1995,1994,1995,1994,600
20230714,111200,1257919327,1993,1992,1993,1992,199
20230714,111100,1257522875,1991,1990,1992,1990,3100
20230714,111000,1251350576,1990,1991,1991,1990,208
20230714,110900,1250936562,1991,1994,1995,1991,2497
20230714,110800,1245960550,1994,1994,1994,1994,17
20230714,110700,1245926652,1994,1993,1994,1993,633
20230714,110600,1244665082,1993,1993,1993,1993,164
20230714,110500,1244338230,1994,1995,1995,1992,3806
20230714,110400,1236753075,1995,1994,1995,1989,13616
20230714,110300,1209626630,1995,1998,1998,1995,1478
20230714,110200,1206676948,1998,1998,1998,1998,1
20230714,110100,1206674950,1997,1998,1998,1997,102
20230714,110000,1206471253,1997,1999,1999,1997,435
20230714,105900,1205602406,2000,2005,2005,2000,199
20230714,105800,1205204401,2000,1999,2000,1999,1340
20230714,105700,1202524520,1999,1999,1999,1999,1
20230714,105600,1202522521,1998,1997,1998,1996,430
20230714,105500,1201663440,1998,1998,1998,1998,1
20230714,105400,1201661442,1995,1995,1995,1995,2164
20230714,105300,1197344262,1995,1997,1997,1995,1230
20230714,105200,1194890356,1993,1993,1993,1993,921
20230714,105100,1193054803,1993,1999,1999,1993,9179
20230714,105000,1174739906,1999,1999,1999,1999,50
20230714,104900,1174639956,2005,1998,2005,1997,2515
20230714,104800,1169613543,1998,1998,1998,1998,359
20230714,104700,1168896261,1998,1999,1999,1998,1677
20230714,104600,1165545514,2000,2000,2000,1999,2738
20230714,104500,1160071796,2005,2000,2005,2000,27
20230714,104400,1160017786,2005,2005,2005,2005,1572
20230714,104300,1156865926,2005,2005,2005,2000,2978
20230714,104200,1150909911,2000,2000,2000,1999,5951
20230714,104100,1139010912,2000,2000,2000,2000,1252
20230714,104000,1136506912,2000,2000,2000,2000,502
20230714,103900,1135502912,2000,2000,2000,1997,1980
20230714,103800,1131544849,2000,2000,2005,2000,7380
20230714,103700,1116774844,2000,1999,2000,1998,112
20230714,103600,1116550964,2000,2000,2000,1998,7591
20230714,103500,1101375013,2005,2005,2010,2000,523
20230714,103400,1100328323,2005,2005,2005,2000,451
20230714,103300,1099424073,2005,2005,2010,2005,581
20230714,103200,1098259068,2000,2005,2005,2000,534
20230714,103100,1097188568,2005,2005,2010,2000,2061
20230714,103000,1093056423,2010,2010,2015,2005,1508
20230714,102900,1090025393,2015,2015,2015,2010,2238
20230714,102800,1085516513,2010,2010,2010,2010,1021
20230714,102700,1083464303,2005,2010,2010,2000,6263
20230714,102600,1070911958,2010,2005,2010,2005,609
20230714,102500,1069688413,2010,2005,2010,2005,665
20230714,102400,1068353473,2005,2005,2005,2005,403
20230714,102300,1067545458,2000,2000,2000,2000,1989
20230714,102200,1063567458,2005,2000,2005,2000,396
20230714,102100,1062775443,2005,2000,2005,2000,1582
20230714,102000,1059611438,2000,1998,2000,1998,3428
20230714,101900,1052756915,1998,1997,1999,1997,1022
20230714,101800,1050715958,1999,1996,1999,1996,1388
20230714,101700,1047943080,1997,1995,1997,1995,91
20230714,101600,1047761444,1996,1993,1996,1993,54
20230714,101500,1047653816,1992,1992,1993,1992,1078
20230714,101400,1045505391,1992,1992,1992,1990,1354
20230714,101300,1042810823,1992,1990,1992,1990,942
20230714,101200,1040936239,1990,1992,1992,1990,1695
20230714,101100,1037561347,1993,1995,1995,1993,2473
20230714,101000,1032631726,1995,1997,1997,1995,2361
20230714,100900,1027920285,1996,1999,1999,1996,2419
20230714,100800,1023089460,1999,1990,2005,1990,17309
20230714,100700,988562175,1989,1989,1989,1989,1927
20230714,100600,984729372,1989,1991,1992,1988,2386
20230714,100500,979982839,1992,1992,1994,1991,3550
20230714,100400,972912046,1993,1991,1993,1990,3602
20230714,100300,965739964,1990,1987,1990,1987,6114
20230714,100200,953577832,1987,1986,1988,1986,5273
20230714,100100,943105014,1986,1987,1987,1986,5453
20230714,100000,932274470,1987,1987,1988,1986,2585
20230714,095900,927137579,1986,1982,1986,1982,2505
20230714,095800,922168251,1982,1981,1983,1981,2113
20230714,095700,917981716,1981,1980,1981,1980,1942
20230714,095600,914136056,1980,1983,1983,1980,5984
20230714,095500,902281534,1983,1987,1987,1981,872
20230714,095400,900551911,1987,1980,1987,1980,1271
20230714,095300,898033237,1980,1981,1981,1980,5063
20230714,095200,888006060,1990,1982,1990,1981,1253
20230714,095100,885523839,1981,1989,1989,1981,1052
20230714,095000,883435506,1990,1989,1997,1986,6145
20230714,094900,871185873,1997,1980,1998,1980,8018
20230714,094800,855275411,1978,1980,1981,1978,7016
20230714,094700,841387977,1981,1981,1983,1980,4313
20230714,094600,832842590,1981,1986,1988,1981,11424
20230714,094500,810170520,1981,1981,1987,1979,5861
20230714,094400,798562473,1981,1982,1985,1981,6052
20230714,094300,786569632,1981,1985,1985,1979,9723
20230714,094200,767306118,1983,1983,1986,1980,922
20230714,094100,765478144,1983,1983,1985,1980,11143
20230714,094000,743393458,1983,1986,1986,1980,11744
20230714,093900,720129476,1986,1995,1995,1986,19688
20230714,093800,680945477,1995,2000,2000,1995,18041
20230714,093700,644951365,2000,2000,2000,2000,2898
20230714,093600,639155365,1995,1999,2000,1995,13272
20230714,093500,612664256,1997,1999,1999,1997,9367
20230714,093400,593949585,1999,2005,2005,1999,2808
20230714,093300,588327680,2005,2005,2005,1999,503
20230714,093200,587322159,1999,2005,2005,1999,2709
20230714,093100,581905296,2005,2000,2005,2000,1639
20230714,093000,578627291,2000,2005,2005,1998,1874
20230714,092900,574875070,1998,2005,2005,1998,7386
20230714,092800,560104398,2005,2015,2015,2000,3619
20230714,092700,552859928,2015,1998,2015,1998,16451
20230714,092600,519915880,1998,1999,2005,1998,17191
20230714,092500,485552610,2000,2000,2005,1999,17629
20230714,092400,450294960,2000,2005,2005,2000,17165
20230714,092300,415944555,2005,2005,2010,2000,38728
20230714,092200,338446705,2005,2010,2010,2005,4243
20230714,092100,329928115,2010,2005,2010,2005,2173
20230714,092000,325571125,2005,2005,2010,2000,9783
20230714,091900,305962275,2005,2010,2010,2005,312
20230714,091800,305335160,2010,2010,2010,2000,30636
20230714,091700,243908290,2015,2010,2020,2010,6127
20230714,091600,231571995,2010,2020,2020,2010,5162
20230714,091500,221160750,2015,2015,2020,2015,520
20230714,091400,220112680,2020,2020,2030,2015,6257
20230714,091300,207478110,2025,2020,2025,2020,6739
20230714,091200,193857485,2025,2025,2030,2025,3428
20230714,091100,186914535,2025,2015,2025,2015,2547
20230714,091000,181765510,2020,2015,2020,2015,5373
20230714,090900,170915260,2020,2025,2025,2005,9646
20230714,090800,151480510,2030,2035,2040,2025,5353
20230714,090700,140611110,2035,2040,2045,2030,15282
20230714,090600,109456970,2040,2055,2055,2040,12846
20230714,090500,83150715,2055,2055,2065,2050,6920
20230714,090400,68940145,2065,2075,2075,2055,5170
20230714,090300,58288595,2065,2095,2095,2065,9393
20230714,090200,38730200,2090,2075,2090,2070,3229
20230714,090100,32013855,2075,2060,2075,2060,3143
20230714,090000,25539260,2060,2065,2065,2060,12369