stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,190200,8201890823,2010,2010,2010,2010,61003
20230726,190100,8201890823,2010,2010,2010,2010,0
20230726,190000,8201890823,2010,2010,2010,2010,0
20230726,185900,8201890823,2010,2010,2010,2010,0
20230726,185800,8201890823,2010,2010,2010,2010,0
20230726,185700,8201890823,2010,2010,2010,2010,0
20230726,185600,8201890823,2010,2010,2010,2010,0
20230726,185500,8201890823,2010,2010,2010,2010,0
20230726,185400,8201890823,2010,2010,2010,2010,0
20230726,185300,8201890823,2010,2010,2010,2010,0
20230726,185200,8201890823,2010,2010,2010,2010,0
20230726,185100,8201890823,2010,2010,2010,2010,0
20230726,185000,8201890823,2010,2010,2010,2010,0
20230726,184900,8201890823,2010,2010,2010,2010,0
20230726,184800,8201890823,2010,2010,2010,2010,0
20230726,184700,8201890823,2010,2010,2010,2010,0
20230726,184600,8201890823,2010,2010,2010,2010,0
20230726,184500,8201890823,2010,2010,2010,2010,0
20230726,184400,8201890823,2010,2010,2010,2010,0
20230726,184300,8201890823,2010,2010,2010,2010,0
20230726,184200,8201890823,2010,2010,2010,2010,0
20230726,184100,8201890823,2010,2010,2010,2010,0
20230726,184000,8201890823,2010,2010,2010,2010,0
20230726,183900,8201890823,2010,2010,2010,2010,0
20230726,183800,8201890823,2010,2010,2010,2010,0
20230726,183700,8201890823,2010,2010,2010,2010,0
20230726,183600,8201890823,2010,2010,2010,2010,0
20230726,183500,8201890823,2010,2010,2010,2010,0
20230726,183400,8201890823,2010,2010,2010,2010,0
20230726,183300,8201890823,2010,2010,2010,2010,0
20230726,183200,8201890823,2010,2010,2010,2010,61003
20230726,183100,8201890823,2010,2010,2010,2010,0
20230726,183000,8201890823,2010,2010,2010,2010,0
20230726,182900,8201890823,2010,2010,2010,2010,0
20230726,182800,8201890823,2010,2010,2010,2010,0
20230726,182700,8201890823,2010,2010,2010,2010,0
20230726,182600,8201890823,2010,2010,2010,2010,0
20230726,182500,8201890823,2010,2010,2010,2010,0
20230726,182400,8201890823,2010,2010,2010,2010,0
20230726,182300,8201890823,2010,2010,2010,2010,0
20230726,182200,8201890823,2010,2010,2010,2010,0
20230726,182100,8201890823,2010,2010,2010,2010,0
20230726,182000,8201890823,2010,2010,2010,2010,0
20230726,181900,8201890823,2010,2010,2010,2010,0
20230726,181800,8201890823,2010,2010,2010,2010,0
20230726,181700,8201890823,2010,2010,2010,2010,0
20230726,181600,8201890823,2010,2010,2010,2010,0
20230726,181500,8201890823,2010,2010,2010,2010,0
20230726,181400,8201890823,2010,2010,2010,2010,0
20230726,181300,8201890823,2010,2010,2010,2010,0
20230726,181200,8201890823,2010,2010,2010,2010,0
20230726,181100,8201890823,2010,2010,2010,2010,0
20230726,181000,8201890823,2010,2010,2010,2010,0
20230726,180900,8201890823,2010,2010,2010,2010,0
20230726,180800,8201890823,2010,2010,2010,2010,0
20230726,180700,8201890823,2010,2010,2010,2010,0
20230726,180600,8201890823,2010,2010,2010,2010,0
20230726,180500,8201890823,2010,2010,2010,2010,0
20230726,180400,8201890823,2010,2010,2010,2010,0
20230726,180300,8201890823,2010,2010,2010,2010,0
20230726,180200,8201890823,2010,2010,2010,2010,61003
20230726,180100,8201890823,2010,2010,2010,2010,0
20230726,180000,8201890823,2010,2010,2010,2010,0
20230726,175900,8201890823,2010,2010,2010,2010,0
20230726,175800,8201890823,2010,2010,2010,2010,0
20230726,175700,8201890823,2010,2010,2010,2010,0
20230726,175600,8201890823,2010,2010,2010,2010,0
20230726,175500,8201890823,2010,2010,2010,2010,0
20230726,175400,8201890823,2010,2010,2010,2010,0
20230726,175300,8201890823,2010,2010,2010,2010,0
20230726,175200,8201890823,2010,2010,2010,2010,0
20230726,175100,8201890823,2010,2010,2010,2010,0
20230726,175000,8201890823,2010,2010,2010,2010,0
20230726,174900,8201890823,2010,2010,2010,2010,0
20230726,174800,8201890823,2010,2010,2010,2010,0
20230726,174700,8201890823,2010,2010,2010,2010,0
20230726,174600,8201890823,2010,2010,2010,2010,0
20230726,174500,8201890823,2010,2010,2010,2010,0
20230726,174400,8201890823,2010,2010,2010,2010,0
20230726,174300,8201890823,2010,2010,2010,2010,0
20230726,174200,8201890823,2010,2010,2010,2010,0
20230726,174100,8201890823,2010,2010,2010,2010,0
20230726,174000,8201890823,2010,2010,2010,2010,0
20230726,173900,8201890823,2010,2010,2010,2010,0
20230726,173800,8201890823,2010,2010,2010,2010,0
20230726,173700,8201890823,2010,2010,2010,2010,0
20230726,173600,8201890823,2010,2010,2010,2010,0
20230726,173500,8201890823,2010,2010,2010,2010,0
20230726,173400,8201890823,2010,2010,2010,2010,0
20230726,173300,8201890823,2010,2010,2010,2010,0
20230726,173200,8201890823,2010,2010,2010,2010,61003
20230726,173100,8201890823,2010,2010,2010,2010,0
20230726,173000,8201890823,2010,2010,2010,2010,0
20230726,172900,8201890823,2010,2010,2010,2010,0
20230726,172800,8201890823,2010,2010,2010,2010,0
20230726,172700,8201890823,2010,2010,2010,2010,0
20230726,172600,8201890823,2010,2010,2010,2010,0
20230726,172500,8201890823,2010,2010,2010,2010,0
20230726,172400,8201890823,2010,2010,2010,2010,0
20230726,172300,8201890823,2010,2010,2010,2010,0
20230726,172200,8201890823,2010,2010,2010,2010,0
20230726,172100,8201890823,2010,2010,2010,2010,0
20230726,172000,8201890823,2010,2010,2010,2010,0
20230726,171900,8201890823,2010,2010,2010,2010,0
20230726,171800,8201890823,2010,2010,2010,2010,0
20230726,171700,8201890823,2010,2010,2010,2010,0
20230726,171600,8201890823,2010,2010,2010,2010,0
20230726,171500,8201890823,2010,2010,2010,2010,0
20230726,171400,8201890823,2010,2010,2010,2010,0
20230726,171300,8201890823,2010,2010,2010,2010,0
20230726,171200,8201890823,2010,2010,2010,2010,0
20230726,171100,8201890823,2010,2010,2010,2010,0
20230726,171000,8201890823,2010,2010,2010,2010,0
20230726,170900,8201890823,2010,2010,2010,2010,0
20230726,170800,8201890823,2010,2010,2010,2010,0
20230726,170700,8201890823,2010,2010,2010,2010,0
20230726,170600,8201890823,2010,2010,2010,2010,0
20230726,170500,8201890823,2010,2010,2010,2010,0
20230726,170400,8201890823,2010,2010,2010,2010,0
20230726,170300,8201890823,2010,2010,2010,2010,0
20230726,170200,8201890823,2010,2010,2010,2010,61003
20230726,170100,8201890823,2010,2010,2010,2010,0
20230726,170000,8201890823,2010,2010,2010,2010,0
20230726,165900,8201890823,2010,2010,2010,2010,0
20230726,165800,8201890823,2010,2010,2010,2010,0
20230726,165700,8201890823,2010,2010,2010,2010,0
20230726,165600,8201890823,2010,2010,2010,2010,0
20230726,165500,8201890823,2010,2010,2010,2010,0
20230726,165400,8201890823,2010,2010,2010,2010,0
20230726,165300,8201890823,2010,2010,2010,2010,0
20230726,165200,8201890823,2010,2010,2010,2010,0
20230726,165100,8201890823,2010,2010,2010,2010,0
20230726,165000,8201890823,2010,2010,2010,2010,0
20230726,164900,8201890823,2010,2010,2010,2010,0
20230726,164800,8201890823,2010,2010,2010,2010,0
20230726,164700,8201890823,2010,2010,2010,2010,0
20230726,164600,8201890823,2010,2010,2010,2010,0
20230726,164500,8201890823,2010,2010,2010,2010,0
20230726,164400,8201890823,2010,2010,2010,2010,0
20230726,164300,8201890823,2010,2010,2010,2010,0
20230726,164200,8201890823,2010,2010,2010,2010,0
20230726,164100,8201890823,2010,2010,2010,2010,0
20230726,164000,8201890823,2010,2010,2010,2010,0
20230726,163900,8201890823,2010,2010,2010,2010,0
20230726,163800,8201890823,2010,2010,2010,2010,0
20230726,163700,8201890823,2010,2010,2010,2010,0
20230726,163600,8201890823,2010,2010,2010,2010,0
20230726,163500,8201890823,2010,2010,2010,2010,0
20230726,163400,8201890823,2010,2010,2010,2010,0
20230726,163300,8201890823,2010,2010,2010,2010,0
20230726,163200,8201890823,2010,2010,2010,2010,61003
20230726,163100,8201890823,2010,2010,2010,2010,0
20230726,163000,8201890823,2010,2010,2010,2010,0
20230726,162900,8201890823,2010,2010,2010,2010,0
20230726,162800,8201890823,2010,2010,2010,2010,0
20230726,162700,8201890823,2010,2010,2010,2010,0
20230726,162600,8201890823,2010,2010,2010,2010,0
20230726,162500,8201890823,2010,2010,2010,2010,0
20230726,162400,8201890823,2010,2010,2010,2010,0
20230726,162300,8201890823,2010,2010,2010,2010,0
20230726,162200,8201890823,2010,2010,2010,2010,0
20230726,162100,8201890823,2010,2010,2010,2010,0
20230726,162000,8201890823,2010,2010,2010,2010,0
20230726,161900,8201890823,2010,2010,2010,2010,0
20230726,161800,8201890823,2010,2010,2010,2010,0
20230726,161700,8201890823,2010,2010,2010,2010,0
20230726,161600,8201890823,2010,2010,2010,2010,0
20230726,161500,8201890823,2010,2010,2010,2010,0
20230726,161400,8201890823,2010,2010,2010,2010,0
20230726,161300,8201890823,2010,2010,2010,2010,0
20230726,161200,8201890823,2010,2010,2010,2010,0
20230726,161100,8201890823,2010,2010,2010,2010,0
20230726,161000,8201890823,2010,2010,2010,2010,0
20230726,160900,8201890823,2010,2010,2010,2010,0
20230726,160800,8201890823,2010,2010,2010,2010,0
20230726,160700,8201890823,2010,2010,2010,2010,0
20230726,160600,8201890823,2010,2010,2010,2010,0
20230726,160500,8201890823,2010,2010,2010,2010,0
20230726,160400,8201890823,2010,2010,2010,2010,0
20230726,160300,8201890823,2010,2010,2010,2010,0
20230726,160200,8201890823,2010,2010,2010,2010,61003
20230726,160100,8201890823,2010,2010,2010,2010,0
20230726,160000,8201890823,2010,2010,2010,2010,0
20230726,155900,8201890823,2010,2010,2010,2010,0
20230726,155800,8201890823,2010,2010,2010,2010,0
20230726,155700,8201890823,2010,2010,2010,2010,0
20230726,155600,8201890823,2010,2010,2010,2010,0
20230726,155500,8201890823,2010,2010,2010,2010,0
20230726,155400,8201890823,2010,2010,2010,2010,0
20230726,155300,8201890823,2010,2010,2010,2010,0
20230726,155200,8201890823,2010,2010,2010,2010,0
20230726,155100,8201890823,2010,2010,2010,2010,0
20230726,155000,8201890823,2010,2010,2010,2010,0
20230726,154900,8201890823,2010,2010,2010,2010,0
20230726,154800,8201890823,2010,2010,2010,2010,0
20230726,154700,8201890823,2010,2010,2010,2010,0
20230726,154600,8201890823,2010,2010,2010,2010,0
20230726,154500,8201890823,2010,2010,2010,2010,0
20230726,154400,8201890823,2010,2010,2010,2010,0
20230726,154300,8201890823,2010,2010,2010,2010,0
20230726,154200,8201890823,2010,2010,2010,2010,0
20230726,154100,8201890823,2010,2010,2010,2010,0
20230726,154000,8201890823,2010,2010,2010,2010,0
20230726,153900,8201890823,2010,2010,2010,2010,0
20230726,153800,8201890823,2010,2010,2010,2010,0
20230726,153700,8201890823,2010,2010,2010,2010,0
20230726,153600,8201890823,2010,2010,2010,2010,0
20230726,153500,8201890823,2010,2010,2010,2010,0
20230726,153400,8201890823,2010,2010,2010,2010,0
20230726,153300,8201890823,2010,2010,2010,2010,0
20230726,153200,8201890823,2010,2010,2010,2010,61003
20230726,153100,8201890823,2010,2010,2010,2010,0
20230726,153000,8201890823,2010,2010,2010,2010,61003
20230726,152900,8079274793,2010,2010,2010,2010,0
20230726,152800,8079274793,2010,2010,2010,2010,0
20230726,152700,8079274793,2010,2010,2010,2010,0
20230726,152600,8079274793,2010,2010,2010,2010,0
20230726,152500,8079274793,2010,2010,2010,2010,0
20230726,152400,8079274793,2010,2010,2010,2010,0
20230726,152300,8079274793,2010,2010,2010,2010,0
20230726,152200,8079274793,2010,2010,2010,2010,0
20230726,152100,8079274793,2010,2010,2010,2010,0
20230726,152000,8079274793,2010,2010,2010,2010,0
20230726,151900,8079274793,2010,2000,2010,2000,17750
20230726,151800,8043708838,2000,1999,2000,1996,10134
20230726,151700,8023448222,1999,1994,2000,1992,36237
20230726,151600,7951118002,1994,1990,1995,1989,11521
20230726,151500,7928164243,1990,1989,1990,1985,9641
20230726,151400,7908997858,1989,1992,1992,1985,7484
20230726,151300,7894113029,1990,1980,1990,1980,23162
20230726,151200,7848183935,1980,1973,1980,1973,7463
20230726,151100,7833422822,1973,1973,1977,1972,13244
20230726,151000,7807287340,1974,1973,1974,1972,7603
20230726,150900,7792287466,1974,1977,1977,1972,11886
20230726,150800,7768824680,1977,1976,1977,1973,11057
20230726,150700,7746981126,1975,1975,1979,1975,3770
20230726,150600,7739526230,1979,1980,1980,1975,3080
20230726,150500,7733435205,1980,1976,1980,1974,7288
20230726,150400,7719042474,1976,1977,1977,1976,6293
20230726,150300,7706602314,1978,1979,1979,1977,7540
20230726,150200,7691687306,1979,1978,1979,1978,11245
20230726,150100,7669437551,1979,1978,1979,1976,9612
20230726,150000,7650424987,1978,1977,1978,1974,10484
20230726,145900,7629692199,1977,1977,1977,1976,1915
20230726,145800,7625907007,1977,1977,1978,1972,6566
20230726,145700,7612950987,1977,1971,1977,1970,10591
20230726,145600,7592045824,1972,1972,1972,1971,1199
20230726,145500,7589681406,1972,1972,1972,1970,3537
20230726,145400,7582710572,1973,1973,1974,1970,5367
20230726,145300,7572131857,1974,1975,1975,1974,1332
20230726,145200,7569501379,1975,1976,1976,1971,3151
20230726,145100,7563284751,1976,1974,1976,1973,4714
20230726,145000,7553982984,1974,1978,1979,1974,4062
20230726,144900,7545956672,1979,1979,1979,1979,248
20230726,144800,7545465880,1979,1977,1979,1977,5572
20230726,144700,7534447984,1977,1976,1977,1975,5946
20230726,144600,7522693836,1976,1974,1976,1971,18740
20230726,144500,7485680523,1976,1977,1977,1971,3030
20230726,144400,7479699682,1977,1976,1977,1973,10418
20230726,144300,7459117536,1975,1976,1978,1971,10294
20230726,144200,7438771673,1977,1970,1978,1970,17755
20230726,144100,7403724802,1970,1972,1973,1970,19354
20230726,144000,7365580964,1973,1973,1973,1972,2107
20230726,143900,7361424746,1972,1973,1973,1972,926
20230726,143800,7359597749,1974,1976,1976,1974,293
20230726,143700,7359019363,1974,1974,1975,1973,3868
20230726,143600,7351383926,1974,1974,1974,1974,356
20230726,143500,7350681182,1974,1975,1975,1972,139
20230726,143400,7350406661,1975,1973,1975,1971,2685
20230726,143300,7345112944,1973,1972,1976,1972,10762
20230726,143200,7323877409,1973,1975,1975,1972,5838
20230726,143100,7312359218,1973,1973,1975,1973,10732
20230726,143000,7291165783,1975,1975,1975,1975,0
20230726,142900,7291165783,1975,1974,1976,1972,3650
20230726,142800,7283960783,1974,1971,1974,1971,5426
20230726,142700,7273258227,1970,1972,1972,1970,2602
20230726,142600,7268127931,1972,1973,1973,1972,3559
20230726,142500,7261109582,1972,1971,1973,1971,130
20230726,142400,7260853325,1970,1970,1971,1970,3429
20230726,142300,7254095303,1971,1970,1971,1970,801
20230726,142200,7252516534,1971,1968,1971,1966,7186
20230726,142100,7238360164,1969,1970,1970,1966,920
20230726,142000,7236550719,1970,1973,1974,1970,9968
20230726,141900,7216899189,1973,1964,1973,1963,11935
20230726,141800,7193416200,1963,1959,1964,1959,9060
20230726,141700,7175626321,1957,1952,1960,1951,14625
20230726,141600,7147030629,1954,1948,1955,1948,18573
20230726,141500,7110818796,1948,1950,1950,1947,7857
20230726,141400,7095511056,1950,1959,1959,1948,145147
20230726,141300,6812241784,1959,1959,1959,1956,252
20230726,141200,6811748394,1959,1956,1960,1955,12126
20230726,141100,6788039662,1956,1962,1962,1956,14348
20230726,141000,6759973708,1963,1957,1963,1956,5152
20230726,140900,6749896081,1956,1964,1964,1956,1822
20230726,140800,6746318963,1964,1958,1964,1957,3712
20230726,140700,6739040603,1959,1960,1961,1954,42541
20230726,140600,6655856661,1960,1963,1963,1958,9297
20230726,140500,6637634658,1963,1960,1965,1955,15228
20230726,140400,6607829058,1960,1965,1965,1957,10399
20230726,140300,6587456505,1960,1959,1964,1959,14084
20230726,140200,6559843863,1960,1957,1965,1957,5096
20230726,140100,6549858618,1958,1960,1960,1958,2732
20230726,140000,6544509142,1957,1961,1969,1956,4592
20230726,135900,6535521390,1961,1956,1961,1956,7016
20230726,135800,6521780100,1956,1955,1961,1955,6396
20230726,135700,6509259068,1955,1961,1962,1955,28246
20230726,135600,6453938506,1961,1961,1961,1955,5401
20230726,135500,6443366953,1960,1961,1961,1957,25503
20230726,135400,6393385812,1961,1962,1963,1961,13132
20230726,135300,6367622048,1962,1970,1970,1962,17589
20230726,135200,6333053303,1970,1969,1971,1968,10953
20230726,135100,6311485517,1969,1969,1981,1969,2211
20230726,135000,6307124936,1969,1971,1971,1969,9435
20230726,134900,6288540073,1972,1970,1975,1970,153
20230726,134800,6288238252,1970,1972,1972,1970,6187
20230726,134700,6276040581,1971,1972,1973,1970,7518
20230726,134600,6261219370,1972,1974,1974,1972,2521
20230726,134500,6256245364,1973,1974,1975,1973,2659
20230726,134400,6250998297,1974,1982,1982,1973,2626
20230726,134300,6245814537,1983,1975,1984,1974,3557
20230726,134200,6238788645,1975,1975,1975,1975,4129
20230726,134100,6230633870,1975,1974,1975,1972,8084
20230726,134000,6214682344,1975,1976,1985,1975,4381
20230726,133900,6206026441,1975,1976,1976,1975,9407
20230726,133800,6187443871,1975,1976,1985,1975,9628
20230726,133700,6168415425,1976,1977,1977,1975,9759
20230726,133600,6149126895,1977,1985,1985,1977,8261
20230726,133500,6132782568,1985,1981,1988,1980,14713
20230726,133400,6103613774,1985,1985,1985,1981,1631
20230726,133300,6100378360,1985,1984,1985,1984,752
20230726,133200,6098885747,1981,1984,1984,1980,9077
20230726,133100,6080897829,1985,1988,1989,1985,3666
20230726,133000,6073618447,1988,1991,1991,1988,919
20230726,132900,6071789800,1995,1995,1995,1991,735
20230726,132800,6070323495,1995,1985,1995,1985,307
20230726,132700,6069713495,1985,1990,1990,1985,1310
20230726,132600,6067108987,1995,1997,1997,1995,2957
20230726,132500,6061204887,1997,1987,1997,1987,10453
20230726,132400,6040411901,1987,1976,1987,1976,23431
20230726,132300,5994000484,1976,1976,1976,1972,9559
20230726,132200,5975150128,1977,1976,1978,1976,8756
20230726,132100,5957839890,1972,1973,1976,1969,3913
20230726,132000,5950124926,1977,1970,1977,1969,3255
20230726,131900,5943699883,1971,1970,1971,1968,6656
20230726,131800,5930589681,1971,1971,1971,1970,758
20230726,131700,5929095763,1970,1975,1975,1970,4384
20230726,131600,5920451415,1975,1975,1976,1975,1107
20230726,131500,5918265035,1975,1971,1975,1971,3333
20230726,131400,5911682829,1975,1975,1975,1975,910
20230726,131300,5909885579,1975,1971,1975,1971,628
20230726,131200,5908647159,1970,1963,1970,1963,7446
20230726,131100,5893996626,1963,1967,1967,1962,1946
20230726,131000,5890175383,1964,1964,1968,1962,2467
20230726,130900,5885334790,1963,1968,1969,1961,13896
20230726,130800,5858036091,1969,1970,1970,1969,6723
20230726,130700,5844793140,1970,1968,1970,1968,4200
20230726,130600,5836524886,1969,1969,1969,1968,2377
20230726,130500,5831845244,1968,1971,1971,1968,5894
20230726,130400,5820236357,1971,1979,1979,1970,3064
20230726,130300,5814196197,1979,1970,1979,1970,2929
20230726,130200,5808424754,1970,1970,1979,1970,495
20230726,130100,5807449464,1970,1975,1980,1970,29307
20230726,130000,5749667519,1980,1980,1980,1973,9922
20230726,125900,5730068450,1977,1977,1980,1977,1579
20230726,125800,5726946686,1977,1980,1980,1977,320
20230726,125700,5726313995,1977,1977,1977,1977,531
20230726,125600,5725264208,1977,1977,1977,1975,5294
20230726,125500,5714800380,1977,1978,1980,1977,5388
20230726,125400,5704145425,1978,1981,1982,1978,2403
20230726,125300,5699387278,1981,1982,1982,1981,1040
20230726,125200,5697327008,1982,1982,1982,1982,181
20230726,125100,5696968266,1982,1981,1982,1980,250
20230726,125000,5696473060,1982,1983,1983,1982,483
20230726,124900,5695515324,1983,1982,1983,1982,6225
20230726,124800,5683177371,1983,1983,1983,1982,1153
20230726,124700,5680891974,1982,1982,1983,1978,6210
20230726,124600,5668588253,1982,1982,1982,1982,45
20230726,124500,5668499063,1982,1982,1982,1971,23782
20230726,124400,5621544121,1982,1982,1982,1982,73
20230726,124300,5621399435,1981,1981,1982,1981,3
20230726,124200,5621393491,1980,1981,1982,1980,2356
20230726,124100,5616727534,1981,1983,1984,1975,141
20230726,124000,5616448917,1975,1976,1985,1975,4615
20230726,123900,5607325022,1976,1979,1979,1975,6910
20230726,123800,5593670450,1978,1980,1981,1977,23668
20230726,123700,5546820965,1980,1984,1985,1980,7182
20230726,123600,5532582208,1984,1987,1987,1984,36695
20230726,123500,5459740751,1987,1987,1987,1986,3287
20230726,123400,5453212033,1987,1994,1994,1987,6563
20230726,123300,5440162730,1991,1993,1994,1990,6034
20230726,123200,5428147718,1992,1992,1993,1991,4677
20230726,123100,5418832808,1992,1993,1995,1992,1584
20230726,123000,5415677004,1995,1995,1995,1995,20
20230726,122900,5415637104,1996,1993,1996,1991,2438
20230726,122800,5410778748,1993,1993,1993,1993,400
20230726,122700,5409981548,1993,1997,1997,1993,1301
20230726,122600,5407384651,1997,1993,1997,1993,4283
20230726,122500,5398844896,1993,1996,1996,1993,2096
20230726,122400,5394667317,1997,1993,1997,1993,2553
20230726,122300,5389571167,1993,1993,1995,1993,406
20230726,122200,5388762007,1997,1996,1997,1992,3519
20230726,122100,5381737748,1997,1990,1997,1990,406
20230726,122000,5380929384,1991,1991,1991,1988,776
20230726,121900,5379384971,1991,1988,1991,1988,2684
20230726,121800,5374047103,1988,1991,1991,1988,2131
20230726,121700,5369810651,1988,1992,1992,1988,5555
20230726,121600,5358761823,1992,1992,1992,1991,3023
20230726,121500,5352740122,1993,1991,1993,1991,3378
20230726,121400,5346011080,1992,1998,1998,1991,4079
20230726,121300,5337883376,1999,1993,1999,1991,601
20230726,121200,5336682368,1993,1990,1993,1990,1176
20230726,121100,5334341680,1990,1993,1993,1989,7175
20230726,121000,5320061372,1993,1990,2000,1990,5422
20230726,120900,5309248189,1990,1991,1991,1990,2246
20230726,120800,5304776504,1991,1991,1992,1991,1413
20230726,120700,5301962468,1991,1991,1992,1991,2545
20230726,120600,5296895364,1992,1994,1995,1992,1366
20230726,120500,5294173876,1995,1993,1995,1993,241
20230726,120400,5293693325,1992,1992,1994,1992,455
20230726,120300,5292786573,1992,1991,1992,1991,134
20230726,120200,5292519727,1991,1991,1991,1990,1062
20230726,120100,5290406309,1990,1993,1993,1990,7393
20230726,120000,5275685143,1992,1993,1993,1992,528
20230726,115900,5274633354,1993,1993,1993,1993,171
20230726,115800,5274292551,1992,1993,1993,1991,947
20230726,115700,5272406087,1993,1992,1994,1992,481
20230726,115600,5271447930,1992,1992,1992,1992,83
20230726,115500,5271282594,1992,1994,1995,1992,4034
20230726,115400,5263239958,1994,1993,1998,1993,125
20230726,115300,5262990638,1993,1991,1993,1991,2068
20230726,115200,5258872702,1991,1997,1998,1991,4359
20230726,115100,5250182812,1998,2000,2000,1998,123
20230726,115000,5249936894,2000,2005,2005,1997,5880
20230726,114900,5238178119,2005,2005,2005,2000,2456
20230726,114800,5233265174,2000,2000,2005,2000,7811
20230726,114700,5217627229,2000,2005,2005,2000,1970
20230726,114600,5213683454,2005,2000,2005,2000,354
20230726,114500,5212974449,2000,2000,2000,1999,3515
20230726,114400,5205946926,2000,2000,2005,2000,8227
20230726,114300,5189490161,1998,1997,1998,1996,5981
20230726,114200,5177545365,1997,1993,1997,1991,25097
20230726,114100,5127463448,1993,1992,1994,1992,2448
20230726,114000,5122585757,1992,1989,1992,1989,1237
20230726,113900,5120124130,1988,1989,1990,1988,3722
20230726,113800,5112717884,1989,1988,1989,1988,4289
20230726,113700,5104189334,1988,1987,1988,1986,3206
20230726,113600,5097818906,1988,1987,1988,1987,529
20230726,113500,5096767650,1986,1985,1988,1985,1110
20230726,113400,5094563763,1985,1980,1985,1980,3079
20230726,113300,5088456911,1981,1976,1981,1976,2546
20230726,113200,5083419808,1976,1976,1976,1976,699
20230726,113100,5082038584,1977,1977,1977,1977,63
20230726,113000,5081914033,1974,1978,1978,1974,1666
20230726,112900,5078623887,1978,1974,1978,1974,1728
20230726,112800,5075207247,1974,1973,1974,1972,4216
20230726,112700,5066892568,1972,1973,1973,1972,4183
20230726,112600,5058643691,1973,1974,1974,1970,21707
20230726,112500,5015855565,1974,1973,1977,1973,4851
20230726,112400,5006284446,1974,1977,1978,1974,16867
20230726,112300,4972971079,1977,1980,1981,1977,2693
20230726,112200,4967643116,1981,1981,1982,1980,2418
20230726,112100,4962854615,1981,1980,1981,1980,714
20230726,112000,4961440811,1981,1982,1982,1981,2147
20230726,111900,4957186184,1982,1978,1982,1975,1221
20230726,111800,4954770265,1977,1982,1982,1975,29221
20230726,111700,4896980442,1982,1983,1983,1980,5353
20230726,111600,4886375184,1982,1982,1984,1982,1269
20230726,111500,4883858764,1982,1987,1987,1981,8750
20230726,111400,4866490112,1987,1989,1989,1986,4453
20230726,111300,4857635369,1990,1984,1990,1983,5911
20230726,111200,4845898886,1984,1982,1984,1981,3604
20230726,111100,4838755877,1982,1982,1982,1980,2127
20230726,111000,4834542330,1982,1982,1983,1980,5353
20230726,110900,4823932736,1982,1983,1983,1982,5944
20230726,110800,4812151284,1982,1980,1982,1980,2673
20230726,110700,4806856064,1980,1981,1981,1979,15468
20230726,110600,4776228536,1981,1982,1982,1981,1862
20230726,110500,4772539286,1982,1982,1982,1981,1199
20230726,110400,4770162869,1977,1981,1982,1976,4566
20230726,110300,4761133416,1981,1979,1981,1979,5623
20230726,110200,4750000525,1978,1976,1978,1975,3512
20230726,110100,4743058598,1976,1977,1977,1973,9466
20230726,110000,4724374897,1977,1976,1977,1975,2205
20230726,105900,4720020003,1975,1977,1977,1975,5266
20230726,105800,4709614574,1977,1977,1978,1977,1416
20230726,105700,4706814671,1977,1973,1977,1973,7267
20230726,105600,4692473057,1974,1976,1976,1972,7912
20230726,105500,4676851219,1976,1968,1976,1968,6493
20230726,105400,4664035576,1969,1963,1969,1962,1098
20230726,105300,4661877947,1962,1973,1974,1962,3462
20230726,105200,4655060122,1974,1974,1974,1958,7118
20230726,105100,4641080168,1975,1954,1975,1954,5617
20230726,105000,4630032276,1966,1954,1966,1952,19760
20230726,104900,4591317469,1955,1959,1959,1955,8807
20230726,104800,4574083555,1958,1961,1963,1958,9598
20230726,104700,4555270365,1963,1965,1965,1960,6448
20230726,104600,4542627593,1965,1971,1971,1960,18808
20230726,104500,4505636095,1970,1971,1971,1970,16394
20230726,104400,4473338050,1971,1971,1974,1970,1348
20230726,104300,4470681304,1970,1979,1984,1970,40941
20230726,104200,4389851165,1980,1984,1984,1980,18866
20230726,104100,4352475369,1984,1983,1984,1982,1588
20230726,104000,4349326917,1982,1985,1985,1982,5266
20230726,103900,4338884897,1985,1984,1985,1984,249
20230726,103800,4338390709,1984,1986,1986,1984,1549
20230726,103700,4335315431,1986,1990,1990,1986,3595
20230726,103600,4328169718,1988,1988,1990,1988,3795
20230726,103500,4320624664,1988,1980,1988,1976,18784
20230726,103400,4283442630,1980,1980,1982,1980,5129
20230726,103300,4273286990,1980,1980,1980,1979,11150
20230726,103200,4251210490,1980,1980,1980,1977,11697
20230726,103100,4228054803,1980,1982,1984,1980,9066
20230726,103000,4210095814,1984,1977,1984,1976,7779
20230726,102900,4194708310,1977,1978,1979,1976,15008
20230726,102800,4165031923,1978,1981,1985,1977,28168
20230726,102700,4109280400,1980,1982,1982,1979,20913
20230726,102600,4067864038,1981,1984,1985,1981,30769
20230726,102500,4006876138,1984,1989,1989,1983,16689
20230726,102400,3973717802,1989,1995,1995,1989,49648
20230726,102300,3874863724,1993,1997,2000,1992,32225
20230726,102200,3810575738,1998,1996,1998,1995,17888
20230726,102100,3774880998,1995,1996,1996,1995,26439
20230726,102000,3722131416,1996,1997,1998,1995,61629
20230726,101900,3599089374,1998,1998,1999,1998,7674
20230726,101800,3583755544,1998,1999,1999,1998,8418
20230726,101700,3566934840,1998,1998,2000,1998,19635
20230726,101600,3527702053,1999,1999,2000,1999,20464
20230726,101500,3486791755,1999,2005,2005,1999,43950
20230726,101400,3398895485,2005,2005,2010,2005,8743
20230726,101300,3381365655,2005,2005,2010,2005,4197
20230726,101200,3372950170,2005,2005,2005,2005,2721
20230726,101100,3367494565,2005,2000,2010,2000,2107
20230726,101000,3363270125,2005,2005,2005,2000,9902
20230726,100900,3343427585,2005,2005,2005,2000,2095
20230726,100800,3339234920,2005,2005,2005,2000,17378
20230726,100700,3304431505,2005,2005,2005,2000,4389
20230726,100600,3295631565,2005,2005,2005,2000,20664
20230726,100500,3254293465,2000,2000,2005,2000,11882
20230726,100400,3230521675,2000,2000,2005,1999,10791
20230726,100300,3208940289,2000,1999,2005,1999,16859
20230726,100200,3175223530,1999,2005,2005,1999,41962
20230726,100100,3091296720,2005,2005,2010,2000,36961
20230726,100000,3017359445,2005,2005,2010,2005,41987
20230726,095900,2933175500,2005,2010,2010,2005,9703
20230726,095800,2913690485,2010,2005,2010,2005,7977
20230726,095700,2897696380,2005,2005,2010,2005,8246
20230726,095600,2881154130,2010,2015,2015,2005,18658
20230726,095500,2843656030,2010,2015,2015,2010,1003
20230726,095400,2841636940,2015,2015,2015,2010,1257
20230726,095300,2839109095,2010,2010,2015,2010,1240
20230726,095200,2836615520,2015,2010,2015,2010,3861
20230726,095100,2828854275,2010,2015,2015,2010,7133
20230726,095000,2814502025,2015,2015,2015,2010,5837
20230726,094900,2802769070,2010,2010,2015,2005,8330
20230726,094800,2786025855,2010,2015,2015,2005,8945
20230726,094700,2768040765,2020,2015,2020,2010,9586
20230726,094600,2748758740,2020,2015,2020,2010,10425
20230726,094500,2727731390,2015,2015,2015,2005,20780
20230726,094400,2685935545,2010,2010,2015,2005,13234
20230726,094300,2659353235,2010,2020,2020,2010,43542
20230726,094200,2571685500,2020,2030,2030,2015,7505
20230726,094100,2556532235,2025,2030,2030,2020,5910
20230726,094000,2544591800,2030,2025,2030,2020,6631
20230726,093900,2531188460,2020,2025,2030,2020,11631
20230726,093800,2507658175,2030,2030,2035,2025,3065
20230726,093700,2501434135,2030,2035,2035,2030,286
20230726,093600,2500853535,2035,2025,2035,2020,4953
20230726,093500,2490822790,2025,2025,2030,2020,5081
20230726,093400,2480533255,2025,2025,2030,2020,2909
20230726,093300,2474642625,2025,2025,2030,2020,7525
20230726,093200,2459409640,2025,2035,2035,2025,12492
20230726,093100,2434035225,2035,2025,2035,2020,11302
20230726,093000,2411155125,2020,2020,2025,2015,15964
20230726,092900,2378908180,2020,2015,2020,2010,22384
20230726,092800,2333801445,2015,2020,2020,2005,45104
20230726,092700,2243084955,2015,2020,2025,2015,6258
20230726,092600,2230446745,2020,2025,2025,2015,24973
20230726,092500,2180099830,2025,2030,2035,2025,10761
20230726,092400,2158285740,2030,2035,2035,2025,12206
20230726,092300,2133487160,2040,2035,2050,2030,14814
20230726,092200,2103325480,2045,2030,2050,2020,48043
20230726,092100,2005618200,2020,2030,2040,2010,82479
20230726,092000,1838932570,2030,2040,2045,2030,30312
20230726,091900,1777259785,2040,2040,2050,2040,5964
20230726,091800,1765080310,2045,2035,2045,2030,18556
20230726,091700,1727325570,2035,2040,2040,2030,23059
20230726,091600,1680391265,2040,2045,2050,2040,41299
20230726,091500,1596083505,2040,2055,2055,2035,50104
20230726,091400,1493797155,2055,2060,2065,2050,40429
20230726,091300,1410746675,2065,2060,2070,2060,23331
20230726,091200,1362606720,2060,2075,2075,2060,34816
20230726,091100,1290753250,2075,2080,2085,2070,17734
20230726,091000,1253936590,2080,2090,2090,2075,16256
20230726,090900,1220088160,2080,2090,2090,2080,26710
20230726,090800,1164346885,2090,2100,2100,2090,22534
20230726,090700,1117183585,2100,2105,2105,2095,27587
20230726,090600,1059248140,2105,2115,2115,2105,37366
20230726,090500,980459275,2115,2125,2130,2115,50208
20230726,090400,874006110,2120,2115,2125,2110,23916
20230726,090300,823367940,2125,2120,2130,2115,43620
20230726,090200,730810895,2120,2130,2140,2120,81893
20230726,090100,556425920,2140,2105,2155,2100,146798
20230726,090000,242609510,2100,2085,2105,2080,102301