stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190300,3371630065,1982,1982,1982,1982,29665
20230727,190200,3371630065,1982,1982,1982,1982,0
20230727,190100,3371630065,1982,1982,1982,1982,0
20230727,190000,3371630065,1982,1982,1982,1982,0
20230727,185900,3371630065,1982,1982,1982,1982,0
20230727,185800,3371630065,1982,1982,1982,1982,0
20230727,185700,3371630065,1982,1982,1982,1982,0
20230727,185600,3371630065,1982,1982,1982,1982,0
20230727,185500,3371630065,1982,1982,1982,1982,0
20230727,185400,3371630065,1982,1982,1982,1982,0
20230727,185300,3371630065,1982,1982,1982,1982,0
20230727,185200,3371630065,1982,1982,1982,1982,0
20230727,185100,3371630065,1982,1982,1982,1982,0
20230727,185000,3371630065,1982,1982,1982,1982,0
20230727,184900,3371630065,1982,1982,1982,1982,0
20230727,184800,3371630065,1982,1982,1982,1982,0
20230727,184700,3371630065,1982,1982,1982,1982,0
20230727,184600,3371630065,1982,1982,1982,1982,0
20230727,184500,3371630065,1982,1982,1982,1982,0
20230727,184400,3371630065,1982,1982,1982,1982,0
20230727,184300,3371630065,1982,1982,1982,1982,0
20230727,184200,3371630065,1982,1982,1982,1982,0
20230727,184100,3371630065,1982,1982,1982,1982,0
20230727,184000,3371630065,1982,1982,1982,1982,0
20230727,183900,3371630065,1982,1982,1982,1982,0
20230727,183800,3371630065,1982,1982,1982,1982,0
20230727,183700,3371630065,1982,1982,1982,1982,0
20230727,183600,3371630065,1982,1982,1982,1982,0
20230727,183500,3371630065,1982,1982,1982,1982,0
20230727,183400,3371630065,1982,1982,1982,1982,0
20230727,183300,3371630065,1982,1982,1982,1982,29665
20230727,183200,3371630065,1982,1982,1982,1982,0
20230727,183100,3371630065,1982,1982,1982,1982,0
20230727,183000,3371630065,1982,1982,1982,1982,0
20230727,182900,3371630065,1982,1982,1982,1982,0
20230727,182800,3371630065,1982,1982,1982,1982,0
20230727,182700,3371630065,1982,1982,1982,1982,0
20230727,182600,3371630065,1982,1982,1982,1982,0
20230727,182500,3371630065,1982,1982,1982,1982,0
20230727,182400,3371630065,1982,1982,1982,1982,0
20230727,182300,3371630065,1982,1982,1982,1982,0
20230727,182200,3371630065,1982,1982,1982,1982,0
20230727,182100,3371630065,1982,1982,1982,1982,0
20230727,182000,3371630065,1982,1982,1982,1982,0
20230727,181900,3371630065,1982,1982,1982,1982,0
20230727,181800,3371630065,1982,1982,1982,1982,0
20230727,181700,3371630065,1982,1982,1982,1982,0
20230727,181600,3371630065,1982,1982,1982,1982,0
20230727,181500,3371630065,1982,1982,1982,1982,0
20230727,181400,3371630065,1982,1982,1982,1982,0
20230727,181300,3371630065,1982,1982,1982,1982,0
20230727,181200,3371630065,1982,1982,1982,1982,0
20230727,181100,3371630065,1982,1982,1982,1982,0
20230727,181000,3371630065,1982,1982,1982,1982,0
20230727,180900,3371630065,1982,1982,1982,1982,0
20230727,180800,3371630065,1982,1982,1982,1982,0
20230727,180700,3371630065,1982,1982,1982,1982,0
20230727,180600,3371630065,1982,1982,1982,1982,0
20230727,180500,3371630065,1982,1982,1982,1982,0
20230727,180400,3371630065,1982,1982,1982,1982,0
20230727,180300,3371630065,1982,1982,1982,1982,29665
20230727,180200,3371630065,1982,1982,1982,1982,0
20230727,180100,3371630065,1982,1982,1982,1982,0
20230727,180000,3371630065,1982,1982,1982,1982,0
20230727,175900,3371630065,1982,1982,1982,1982,0
20230727,175800,3371630065,1982,1982,1982,1982,0
20230727,175700,3371630065,1982,1982,1982,1982,0
20230727,175600,3371630065,1982,1982,1982,1982,0
20230727,175500,3371630065,1982,1982,1982,1982,0
20230727,175400,3371630065,1982,1982,1982,1982,0
20230727,175300,3371630065,1982,1982,1982,1982,0
20230727,175200,3371630065,1982,1982,1982,1982,0
20230727,175100,3371630065,1982,1982,1982,1982,0
20230727,175000,3371630065,1982,1982,1982,1982,0
20230727,174900,3371630065,1982,1982,1982,1982,0
20230727,174800,3371630065,1982,1982,1982,1982,0
20230727,174700,3371630065,1982,1982,1982,1982,0
20230727,174600,3371630065,1982,1982,1982,1982,0
20230727,174500,3371630065,1982,1982,1982,1982,0
20230727,174400,3371630065,1982,1982,1982,1982,0
20230727,174300,3371630065,1982,1982,1982,1982,0
20230727,174200,3371630065,1982,1982,1982,1982,0
20230727,174100,3371630065,1982,1982,1982,1982,0
20230727,174000,3371630065,1982,1982,1982,1982,0
20230727,173900,3371630065,1982,1982,1982,1982,0
20230727,173800,3371630065,1982,1982,1982,1982,0
20230727,173700,3371630065,1982,1982,1982,1982,0
20230727,173600,3371630065,1982,1982,1982,1982,0
20230727,173500,3371630065,1982,1982,1982,1982,0
20230727,173400,3371630065,1982,1982,1982,1982,0
20230727,173300,3371630065,1982,1982,1982,1982,29665
20230727,173200,3371630065,1982,1982,1982,1982,0
20230727,173100,3371630065,1982,1982,1982,1982,0
20230727,173000,3371630065,1982,1982,1982,1982,0
20230727,172900,3371630065,1982,1982,1982,1982,0
20230727,172800,3371630065,1982,1982,1982,1982,0
20230727,172700,3371630065,1982,1982,1982,1982,0
20230727,172600,3371630065,1982,1982,1982,1982,0
20230727,172500,3371630065,1982,1982,1982,1982,0
20230727,172400,3371630065,1982,1982,1982,1982,0
20230727,172300,3371630065,1982,1982,1982,1982,0
20230727,172200,3371630065,1982,1982,1982,1982,0
20230727,172100,3371630065,1982,1982,1982,1982,0
20230727,172000,3371630065,1982,1982,1982,1982,0
20230727,171900,3371630065,1982,1982,1982,1982,0
20230727,171800,3371630065,1982,1982,1982,1982,0
20230727,171700,3371630065,1982,1982,1982,1982,0
20230727,171600,3371630065,1982,1982,1982,1982,0
20230727,171500,3371630065,1982,1982,1982,1982,0
20230727,171400,3371630065,1982,1982,1982,1982,0
20230727,171300,3371630065,1982,1982,1982,1982,0
20230727,171200,3371630065,1982,1982,1982,1982,0
20230727,171100,3371630065,1982,1982,1982,1982,0
20230727,171000,3371630065,1982,1982,1982,1982,0
20230727,170900,3371630065,1982,1982,1982,1982,0
20230727,170800,3371630065,1982,1982,1982,1982,0
20230727,170700,3371630065,1982,1982,1982,1982,0
20230727,170600,3371630065,1982,1982,1982,1982,0
20230727,170500,3371630065,1982,1982,1982,1982,0
20230727,170400,3371630065,1982,1982,1982,1982,0
20230727,170300,3371630065,1982,1982,1982,1982,29665
20230727,170200,3371630065,1982,1982,1982,1982,0
20230727,170100,3371630065,1982,1982,1982,1982,0
20230727,170000,3371630065,1982,1982,1982,1982,0
20230727,165900,3371630065,1982,1982,1982,1982,0
20230727,165800,3371630065,1982,1982,1982,1982,0
20230727,165700,3371630065,1982,1982,1982,1982,0
20230727,165600,3371630065,1982,1982,1982,1982,0
20230727,165500,3371630065,1982,1982,1982,1982,0
20230727,165400,3371630065,1982,1982,1982,1982,0
20230727,165300,3371630065,1982,1982,1982,1982,0
20230727,165200,3371630065,1982,1982,1982,1982,0
20230727,165100,3371630065,1982,1982,1982,1982,0
20230727,165000,3371630065,1982,1982,1982,1982,0
20230727,164900,3371630065,1982,1982,1982,1982,0
20230727,164800,3371630065,1982,1982,1982,1982,0
20230727,164700,3371630065,1982,1982,1982,1982,0
20230727,164600,3371630065,1982,1982,1982,1982,0
20230727,164500,3371630065,1982,1982,1982,1982,0
20230727,164400,3371630065,1982,1982,1982,1982,0
20230727,164300,3371630065,1982,1982,1982,1982,0
20230727,164200,3371630065,1982,1982,1982,1982,0
20230727,164100,3371630065,1982,1982,1982,1982,0
20230727,164000,3371630065,1982,1982,1982,1982,0
20230727,163900,3371630065,1982,1982,1982,1982,0
20230727,163800,3371630065,1982,1982,1982,1982,0
20230727,163700,3371630065,1982,1982,1982,1982,0
20230727,163600,3371630065,1982,1982,1982,1982,0
20230727,163500,3371630065,1982,1982,1982,1982,0
20230727,163400,3371630065,1982,1982,1982,1982,0
20230727,163300,3371630065,1982,1982,1982,1982,29665
20230727,163200,3371630065,1982,1982,1982,1982,0
20230727,163100,3371630065,1982,1982,1982,1982,0
20230727,163000,3371630065,1982,1982,1982,1982,0
20230727,162900,3371630065,1982,1982,1982,1982,0
20230727,162800,3371630065,1982,1982,1982,1982,0
20230727,162700,3371630065,1982,1982,1982,1982,0
20230727,162600,3371630065,1982,1982,1982,1982,0
20230727,162500,3371630065,1982,1982,1982,1982,0
20230727,162400,3371630065,1982,1982,1982,1982,0
20230727,162300,3371630065,1982,1982,1982,1982,0
20230727,162200,3371630065,1982,1982,1982,1982,0
20230727,162100,3371630065,1982,1982,1982,1982,0
20230727,162000,3371630065,1982,1982,1982,1982,0
20230727,161900,3371630065,1982,1982,1982,1982,0
20230727,161800,3371630065,1982,1982,1982,1982,0
20230727,161700,3371630065,1982,1982,1982,1982,0
20230727,161600,3371630065,1982,1982,1982,1982,0
20230727,161500,3371630065,1982,1982,1982,1982,0
20230727,161400,3371630065,1982,1982,1982,1982,0
20230727,161300,3371630065,1982,1982,1982,1982,0
20230727,161200,3371630065,1982,1982,1982,1982,0
20230727,161100,3371630065,1982,1982,1982,1982,0
20230727,161000,3371630065,1982,1982,1982,1982,0
20230727,160900,3371630065,1982,1982,1982,1982,0
20230727,160800,3371630065,1982,1982,1982,1982,0
20230727,160700,3371630065,1982,1982,1982,1982,0
20230727,160600,3371630065,1982,1982,1982,1982,0
20230727,160500,3371630065,1982,1982,1982,1982,0
20230727,160400,3371630065,1982,1982,1982,1982,0
20230727,160300,3371630065,1982,1982,1982,1982,29665
20230727,160200,3371630065,1982,1982,1982,1982,0
20230727,160100,3371630065,1982,1982,1982,1982,0
20230727,160000,3371630065,1982,1982,1982,1982,0
20230727,155900,3371630065,1982,1982,1982,1982,0
20230727,155800,3371630065,1982,1982,1982,1982,0
20230727,155700,3371630065,1982,1982,1982,1982,0
20230727,155600,3371630065,1982,1982,1982,1982,0
20230727,155500,3371630065,1982,1982,1982,1982,0
20230727,155400,3371630065,1982,1982,1982,1982,0
20230727,155300,3371630065,1982,1982,1982,1982,0
20230727,155200,3371630065,1982,1982,1982,1982,0
20230727,155100,3371630065,1982,1982,1982,1982,0
20230727,155000,3371630065,1982,1982,1982,1982,0
20230727,154900,3371630065,1982,1982,1982,1982,0
20230727,154800,3371630065,1982,1982,1982,1982,0
20230727,154700,3371630065,1982,1982,1982,1982,0
20230727,154600,3371630065,1982,1982,1982,1982,0
20230727,154500,3371630065,1982,1982,1982,1982,0
20230727,154400,3371630065,1982,1982,1982,1982,0
20230727,154300,3371630065,1982,1982,1982,1982,0
20230727,154200,3371630065,1982,1982,1982,1982,0
20230727,154100,3371630065,1982,1982,1982,1982,0
20230727,154000,3371630065,1982,1982,1982,1982,0
20230727,153900,3371630065,1982,1982,1982,1982,0
20230727,153800,3371630065,1982,1982,1982,1982,0
20230727,153700,3371630065,1982,1982,1982,1982,0
20230727,153600,3371630065,1982,1982,1982,1982,0
20230727,153500,3371630065,1982,1982,1982,1982,0
20230727,153400,3371630065,1982,1982,1982,1982,0
20230727,153300,3371630065,1982,1982,1982,1982,29665
20230727,153200,3371630065,1982,1982,1982,1982,0
20230727,153100,3371630065,1982,1982,1982,1982,0
20230727,153000,3371630065,1982,1982,1982,1982,29665
20230727,152900,3312834035,1985,1985,1985,1985,0
20230727,152800,3312834035,1985,1985,1985,1985,0
20230727,152700,3312834035,1985,1985,1985,1985,0
20230727,152600,3312834035,1985,1985,1985,1985,0
20230727,152500,3312834035,1985,1985,1985,1985,0
20230727,152400,3312834035,1985,1985,1985,1985,0
20230727,152300,3312834035,1985,1985,1985,1985,0
20230727,152200,3312834035,1985,1985,1985,1985,0
20230727,152100,3312834035,1985,1985,1985,1985,0
20230727,152000,3312834035,1985,1985,1985,1985,0
20230727,151900,3312834035,1985,1987,1988,1985,11173
20230727,151800,3290637975,1987,1985,1987,1985,6093
20230727,151700,3278533760,1986,1986,1986,1986,3823
20230727,151600,3270941282,1986,1984,1986,1983,3225
20230727,151500,3264543078,1984,1984,1984,1983,2381
20230727,151400,3259820077,1984,1985,1986,1984,2424
20230727,151300,3255010596,1985,1985,1985,1984,2311
20230727,151200,3250424017,1985,1986,1986,1985,1160
20230727,151100,3248121280,1986,1985,1986,1985,91
20230727,151000,3247940611,1985,1984,1985,1983,5219
20230727,150900,3237585366,1984,1984,1984,1983,1907
20230727,150800,3233802439,1984,1982,1984,1982,1637
20230727,150700,3230557209,1983,1983,1983,1982,1175
20230727,150600,3228227194,1983,1984,1984,1982,2725
20230727,150500,3222825111,1982,1982,1984,1981,10156
20230727,150400,3202698215,1982,1981,1982,1981,7875
20230727,150300,3187091337,1982,1982,1982,1981,3100
20230727,150200,3180949937,1982,1982,1982,1981,3072
20230727,150100,3174861327,1982,1983,1983,1981,3074
20230727,150000,3168771224,1983,1984,1984,1981,5105
20230727,145900,3158655105,1985,1985,1985,1982,4648
20230727,145800,3149441809,1983,1985,1985,1983,2304
20230727,145700,3144872568,1983,1984,1984,1983,11533
20230727,145600,3121999472,1984,1984,1984,1984,3469
20230727,145500,3115116976,1984,1984,1985,1984,1878
20230727,145400,3111391014,1984,1985,1985,1984,312
20230727,145300,3110772004,1985,1985,1985,1984,1144
20230727,145200,3108502067,1984,1985,1985,1984,5914
20230727,145100,3096766691,1985,1985,1985,1984,4562
20230727,145000,3087711127,1985,1984,1985,1984,3237
20230727,144900,3081288300,1985,1985,1985,1984,8236
20230727,144800,3064947228,1985,1985,1985,1985,4411
20230727,144700,3056191393,1986,1985,1986,1985,3878
20230727,144600,3048493557,1985,1986,1986,1985,5727
20230727,144500,3037121900,1987,1986,1987,1986,382
20230727,144400,3036363179,1986,1986,1986,1986,303
20230727,144300,3035761421,1985,1984,1985,1984,2263
20230727,144200,3031270506,1984,1984,1984,1984,4102
20230727,144100,3023132138,1984,1986,1987,1984,1748
20230727,144000,3019660326,1986,1984,1986,1984,893
20230727,143900,3017888300,1986,1987,1987,1984,3612
20230727,143800,3010720474,1987,1985,1987,1985,693
20230727,143700,3009344489,1986,1986,1986,1986,1353
20230727,143600,3006657431,1986,1986,1986,1986,288
20230727,143500,3006085463,1986,1985,1986,1985,996
20230727,143400,3004108127,1985,1984,1985,1984,978
20230727,143300,3002167774,1984,1983,1984,1983,693
20230727,143200,3000793525,1984,1984,1984,1982,2005
20230727,143100,2996819173,1984,1984,1985,1984,1842
20230727,143000,2993164642,1984,1985,1985,1984,371
20230727,142900,2992428463,1985,1985,1985,1984,72
20230727,142800,2992285593,1985,1984,1985,1983,2049
20230727,142700,2988220825,1984,1984,1984,1984,483
20230727,142600,2987262553,1984,1984,1984,1982,11840
20230727,142500,2963784885,1984,1984,1984,1984,1369
20230727,142400,2961068789,1984,1984,1984,1984,821
20230727,142300,2959439925,1984,1984,1984,1983,1005
20230727,142200,2957447005,1984,1983,1984,1983,450
20230727,142100,2956554653,1983,1983,1983,1983,1023
20230727,142000,2954526044,1983,1982,1983,1982,34
20230727,141900,2954458641,1983,1982,1983,1982,6870
20230727,141800,2940841940,1983,1984,1984,1982,3606
20230727,141700,2933692192,1984,1984,1984,1983,703
20230727,141600,2932297520,1984,1982,1984,1982,5649
20230727,141500,2921096052,1983,1984,1984,1983,416
20230727,141400,2920271021,1984,1984,1984,1984,45
20230727,141300,2920181741,1984,1984,1984,1982,1165
20230727,141200,2917871281,1983,1984,1984,1983,1455
20230727,141100,2914985891,1984,1985,1985,1984,1323
20230727,141000,2912361051,1985,1984,1985,1984,1998
20230727,140900,2908396966,1984,1986,1986,1984,6992
20230727,140800,2894518173,1986,1986,1986,1986,309
20230727,140700,2893904499,1987,1987,1987,1986,1242
20230727,140600,2891436842,1987,1986,1987,1986,7304
20230727,140500,2876931087,1987,1987,1987,1987,54
20230727,140400,2876823789,1987,1987,1987,1987,19
20230727,140300,2876786036,1987,1988,1988,1987,26
20230727,140200,2876734350,1988,1988,1988,1985,603
20230727,140100,2875535824,1985,1988,1988,1985,1211
20230727,140000,2873131803,1988,1987,1988,1985,966
20230727,135900,2871213600,1988,1986,1988,1986,625
20230727,135800,2869971673,1986,1986,1987,1984,922
20230727,135700,2868141422,1986,1984,1986,1984,10618
20230727,135600,2847075297,1984,1982,1984,1982,1085
20230727,135500,2844924744,1983,1983,1983,1982,5175
20230727,135400,2834662819,1983,1983,1983,1983,44
20230727,135300,2834575567,1983,1984,1984,1983,1225
20230727,135200,2832146182,1984,1984,1984,1983,2215
20230727,135100,2827752742,1984,1984,1984,1983,2711
20230727,135000,2822375318,1984,1984,1984,1984,20
20230727,134900,2822335638,1984,1984,1984,1984,319
20230727,134800,2821702742,1984,1984,1984,1983,3834
20230727,134700,2814097786,1983,1984,1984,1983,205
20230727,134600,2813691264,1984,1984,1984,1984,102
20230727,134500,2813488896,1984,1983,1984,1983,2800
20230727,134400,2807936490,1983,1984,1984,1983,138
20230727,134300,2807662712,1984,1985,1985,1984,1081
20230727,134200,2805517986,1984,1983,1984,1983,2020
20230727,134100,2801512306,1982,1982,1982,1982,2324
20230727,134000,2796906138,1982,1982,1982,1982,177
20230727,133900,2796555324,1985,1985,1985,1981,16824
20230727,133800,2763181559,1986,1985,1986,1985,1236
20230727,133700,2760726879,1986,1986,1986,1985,2410
20230727,133600,2755942823,1986,1986,1986,1985,447
20230727,133500,2755055082,1986,1987,1987,1986,4070
20230727,133400,2746972051,1986,1988,1988,1986,1051
20230727,133300,2744884483,1986,1988,1988,1986,3936
20230727,133200,2737059895,1988,1987,1988,1986,729
20230727,133100,2735611872,1988,1989,1989,1988,1206
20230727,133000,2733214144,1989,1989,1989,1989,269
20230727,132900,2732679103,1989,1986,1989,1986,310
20230727,132800,2732062760,1989,1986,1990,1985,1995
20230727,132700,2728097554,1986,1989,1989,1986,5271
20230727,132600,2717624552,1989,1989,1989,1989,85
20230727,132500,2717455487,1989,1990,1990,1989,511
20230727,132400,2716439063,1990,1989,1990,1989,1380
20230727,132300,2713694211,1989,1989,1989,1989,422
20230727,132200,2712854853,1989,1987,1989,1987,756
20230727,132100,2711352002,1987,1987,1987,1987,2493
20230727,132000,2706398411,1987,1985,1987,1985,1932
20230727,131900,2702563387,1984,1985,1985,1984,2617
20230727,131800,2697371159,1985,1985,1985,1985,30
20230727,131700,2697311609,1984,1983,1984,1983,1758
20230727,131600,2693825163,1984,1984,1985,1984,1559
20230727,131500,2690732076,1985,1986,1986,1985,2081
20230727,131400,2686601289,1988,1988,1988,1988,1043
20230727,131300,2684527805,1989,1989,1989,1989,310
20230727,131200,2683911215,1989,1989,1989,1989,34
20230727,131100,2683843589,1989,1985,1989,1985,828
20230727,131000,2682199973,1985,1985,1985,1984,25
20230727,130900,2682150368,1984,1990,1990,1984,2233
20230727,130800,2677717069,1990,1990,1991,1984,1240
20230727,130700,2675255621,1985,1989,1992,1985,2314
20230727,130600,2670652289,1990,1989,1990,1989,4379
20230727,130500,2661942429,1989,1984,1989,1984,7820
20230727,130400,2646403070,1984,1984,1984,1984,255
20230727,130300,2645897150,1984,1984,1984,1984,1776
20230727,130200,2642373566,1985,1983,1985,1983,2788
20230727,130100,2636842483,1984,1984,1984,1983,1790
20230727,130000,2633292861,1983,1985,1985,1983,3623
20230727,125900,2626105854,1985,1983,1985,1983,3574
20230727,125800,2619017750,1983,1983,1983,1983,2558
20230727,125700,2613945236,1983,1982,1983,1982,3592
20230727,125600,2606822798,1982,1981,1983,1981,3018
20230727,125500,2600843114,1981,1983,1983,1981,18500
20230727,125400,2564178064,1983,1983,1983,1983,219
20230727,125300,2563743787,1983,1983,1983,1982,1623
20230727,125200,2560525940,1983,1982,1983,1982,297
20230727,125100,2559937265,1983,1983,1983,1981,23211
20230727,125000,2513943570,1983,1983,1983,1983,0
20230727,124900,2513943570,1983,1983,1985,1982,6600
20230727,124800,2500856960,1983,1983,1983,1983,104
20230727,124700,2500650728,1983,1983,1983,1983,37
20230727,124600,2500577357,1983,1982,1983,1982,21
20230727,124500,2500535724,1983,1982,1983,1982,2792
20230727,124400,2495001900,1982,1981,1982,1980,3590
20230727,124300,2487892588,1982,1982,1982,1981,5379
20230727,124200,2477236783,1982,1983,1983,1982,872
20230727,124100,2475507927,1981,1984,1984,1981,2504
20230727,124000,2470544288,1983,1983,1983,1983,12
20230727,123900,2470520492,1983,1983,1983,1983,138
20230727,123800,2470246838,1984,1981,1984,1981,3612
20230727,123700,2463089366,1981,1981,1981,1980,5735
20230727,123600,2451729031,1983,1982,1984,1981,4443
20230727,123500,2442926382,1981,1982,1984,1980,4322
20230727,123400,2434366013,1984,1984,1984,1984,152
20230727,123300,2434064445,1984,1984,1984,1980,1791
20230727,123200,2430516185,1980,1981,1984,1979,4230
20230727,123100,2422141747,1980,1985,1985,1980,9000
20230727,123000,2404310136,1983,1982,1983,1982,1010
20230727,122900,2402307816,1982,1985,1985,1982,3206
20230727,122800,2395946406,1985,1981,1985,1981,2463
20230727,122700,2391057361,1979,1978,1980,1978,2347
20230727,122600,2386413523,1978,1976,1978,1976,5410
20230727,122500,2375723259,1976,1979,1979,1976,8203
20230727,122400,2359512363,1977,1979,1979,1977,3076
20230727,122300,2353430767,1979,1979,1979,1979,2781
20230727,122200,2347927168,1979,1978,1979,1977,4077
20230727,122100,2339865237,1978,1979,1979,1978,218
20230727,122000,2339433836,1979,1980,1980,1978,9214
20230727,121900,2321203852,1980,1979,1980,1978,2621
20230727,121800,2316015011,1978,1980,1980,1978,1536
20230727,121700,2312976286,1979,1980,1980,1979,4454
20230727,121600,2304158476,1980,1982,1982,1979,25104
20230727,121500,2254451156,1981,1986,1986,1981,5170
20230727,121400,2244202243,1986,1985,1986,1985,1274
20230727,121300,2241673243,1985,1985,1986,1985,1305
20230727,121200,2239082514,1982,1981,1987,1981,6515
20230727,121100,2226172189,1982,1987,1988,1982,6213
20230727,121000,2213847395,1988,1989,1989,1986,1192
20230727,120900,2211477190,1989,1991,1995,1984,19045
20230727,120800,2173615294,1995,1990,1995,1990,179
20230727,120700,2173258779,1990,1993,1995,1990,3822
20230727,120600,2165647709,1995,1995,1995,1995,220
20230727,120500,2165208809,1992,1999,1999,1992,624
20230727,120400,2163962124,1999,1991,1999,1991,272
20230727,120300,2163420262,1999,1992,1999,1990,14479
20230727,120200,2134602540,1992,1998,2000,1992,5168
20230727,120100,2124273432,2000,1997,2000,1990,37342
20230727,120000,2049848079,1998,2005,2005,1998,34584
20230727,115900,1980691341,2005,2005,2005,2000,1183
20230727,115800,1978324926,2000,2005,2005,2000,3004
20230727,115700,1972314076,2005,2005,2010,2000,496
20230727,115600,1971320086,2005,2005,2005,2005,801
20230727,115500,1969714081,2005,2005,2005,2005,703
20230727,115400,1968304566,2005,2005,2005,2005,3556
20230727,115300,1961174786,2010,2010,2015,2010,4480
20230727,115200,1952167196,2010,2010,2010,2010,926
20230727,115100,1950305936,2000,2005,2005,2000,626
20230727,115000,1949052231,2005,2005,2010,2005,2610
20230727,114900,1943816126,2005,2005,2010,2000,1061
20230727,114800,1941693596,2005,2005,2005,2005,957
20230727,114700,1939774811,2005,2005,2005,2000,1245
20230727,114600,1937281711,2005,2005,2005,2005,4736
20230727,114500,1927786031,2000,2005,2005,2000,58
20230727,114400,1927669771,2005,2005,2005,2005,320
20230727,114300,1927028171,2005,2005,2005,2005,65
20230727,114200,1926897846,2005,2005,2005,2000,1706
20230727,114100,1923477596,2005,2000,2005,2000,9065
20230727,114000,1905346586,2005,2005,2005,2005,765
20230727,113900,1903812761,2005,2005,2005,2005,370
20230727,113800,1903070911,2005,2005,2005,2005,108
20230727,113700,1902854371,2000,2005,2005,2000,1892
20230727,113600,1899068661,2005,2005,2010,2000,1147
20230727,113500,1896768876,2005,2005,2005,2000,1303
20230727,113400,1894157161,2005,2005,2005,2000,3777
20230727,113300,1886590096,2005,2010,2010,2005,1781
20230727,113200,1883018556,2005,2010,2010,2005,1238
20230727,113100,1880535516,2005,2005,2010,2005,6979
20230727,113000,1866540116,2005,2010,2010,2005,1043
20230727,112900,1864448396,2010,2005,2010,2005,6304
20230727,112800,1851808861,2005,2005,2005,2005,2696
20230727,112700,1846403381,2010,2005,2010,2005,186
20230727,112600,1846029601,2005,2005,2005,2005,3243
20230727,112500,1839527386,2005,2005,2005,2005,1010
20230727,112400,1837502336,2005,2010,2010,2005,145
20230727,112300,1837211536,2010,2010,2010,2005,8454
20230727,112200,1820225381,2010,2010,2010,2010,397
20230727,112100,1819427411,2010,2005,2010,2005,3641
20230727,112000,1812117051,2005,2010,2010,2005,15411
20230727,111900,1781143941,2015,2015,2015,2015,9
20230727,111800,1781125806,2015,2015,2020,2015,10203
20230727,111700,1760565486,2020,2025,2025,2015,10816
20230727,111600,1738769426,2025,2020,2025,2020,1744
20230727,111500,1735246411,2025,2025,2025,2025,175
20230727,111400,1734892036,2020,2025,2025,2020,6175
20230727,111300,1722417831,2025,2025,2025,2020,963
20230727,111200,1720469256,2020,2020,2025,2020,548
20230727,111100,1719362291,2015,2020,2020,2015,1706
20230727,111000,1715921701,2020,2025,2025,2020,4424
20230727,110900,1706984186,2025,2020,2025,2020,1411
20230727,110800,1704128661,2025,2025,2025,2020,833
20230727,110700,1702445566,2025,2025,2030,2020,4485
20230727,110600,1693368026,2030,2030,2030,2020,5033
20230727,110500,1683187471,2030,2035,2035,2025,7496
20230727,110400,1667943271,2035,2020,2035,2020,3839
20230727,110300,1660158326,2030,2030,2030,2020,1025
20230727,110200,1658087716,2020,2030,2030,2020,6031
20230727,110100,1645893326,2025,2030,2030,2025,5245
20230727,110000,1635269156,2030,2030,2035,2030,3308
20230727,105900,1628552486,2035,2035,2035,2030,10709
20230727,105800,1606759921,2035,2035,2040,2030,19567
20230727,105700,1566991656,2035,2035,2035,2030,985
20230727,105600,1564991806,2035,2030,2035,2030,6212
20230727,105500,1552369481,2030,2025,2030,2020,14149
20230727,105400,1523659306,2025,2020,2025,2020,7658
20230727,105300,1508157856,2020,2020,2020,2015,5427
20230727,105200,1497211406,2020,2015,2020,2015,45274
20230727,105100,1405957561,2015,2015,2015,2005,6739
20230727,105000,1392381426,2015,2010,2015,2005,8979
20230727,104900,1374350136,2005,2005,2010,2005,129
20230727,104800,1374091466,2010,2005,2010,2005,3537
20230727,104700,1366997926,2005,2005,2005,2005,0
20230727,104600,1366997926,2005,2010,2010,2005,791
20230727,104500,1365411921,2010,2010,2010,2010,2329
20230727,104400,1360730631,2010,2005,2010,2005,5962
20230727,104300,1348776666,2005,2005,2010,2005,3178
20230727,104200,1342400276,2005,2005,2010,2005,12248
20230727,104100,1317842646,2010,2010,2010,2010,5869
20230727,104000,1306045956,2015,2010,2015,2010,2214
20230727,103900,1301595781,2010,2015,2015,2010,500
20230727,103800,1300589031,2015,2015,2015,2010,120
20230727,103700,1300347281,2010,2010,2010,2010,7931
20230727,103600,1284405971,2015,2015,2015,2010,323
20230727,103500,1283755226,2010,2015,2015,2010,1625
20230727,103400,1280487011,2010,2015,2015,2010,6731
20230727,103300,1266925506,2010,2010,2010,2010,14
20230727,103200,1266897366,2010,2015,2015,2010,1174
20230727,103100,1264531836,2015,2010,2015,2010,403
20230727,103000,1263721801,2015,2010,2015,2010,2167
20230727,102900,1259363531,2010,2010,2010,2010,4961
20230727,102800,1249391921,2010,2015,2015,2010,3541
20230727,102700,1242274466,2015,2010,2015,2010,169
20230727,102600,1241933971,2015,2015,2015,2010,1827
20230727,102500,1238253676,2015,2010,2015,2010,1020
20230727,102400,1236198431,2010,2010,2010,2010,75
20230727,102300,1236047681,2010,2010,2015,2010,863
20230727,102200,1234313041,2010,2015,2015,2010,220
20230727,102100,1233870831,2015,2015,2015,2010,6834
20230727,102000,1220105346,2015,2010,2015,2005,4437
20230727,101900,1211190031,2010,2005,2010,2000,8810
20230727,101800,1193492721,2005,2005,2010,2000,622
20230727,101700,1192245146,2010,2010,2010,2010,61
20230727,101600,1192122536,2000,2005,2005,2000,2592
20230727,101500,1186937856,2000,2005,2010,2000,12947
20230727,101400,1160966171,2010,2010,2010,2005,735
20230727,101300,1159490731,2010,2010,2010,2005,2739
20230727,101200,1153993956,2005,2010,2010,2005,718
20230727,101100,1152553026,2010,2010,2010,2010,3017
20230727,101000,1146488856,2015,2015,2015,2015,13
20230727,100900,1146462661,2010,2010,2010,2010,2135
20230727,100800,1142171311,2010,2010,2010,2010,347
20230727,100700,1141473841,2010,2010,2010,2010,1516
20230727,100600,1138426681,2010,2015,2015,2010,3680
20230727,100500,1131029381,2010,2005,2015,2000,4785
20230727,100400,1121426001,2015,2010,2015,2000,21821
20230727,100300,1077568301,2010,2015,2015,2010,2001
20230727,100200,1073546286,2015,2005,2015,2000,15196
20230727,100100,1043028851,2000,2005,2005,2000,6941
20230727,100000,1029146611,2000,2000,2005,2000,24235
20230727,095900,980676576,2000,2005,2005,2000,5713
20230727,095800,969235366,2005,2005,2005,2000,4966
20230727,095700,959278541,2000,2005,2005,2000,8567
20230727,095600,942138526,2005,2005,2010,2005,10371
20230727,095500,921339216,2010,2010,2010,2005,521
20230727,095400,920292086,2010,2005,2010,2005,2609
20230727,095300,915061036,2005,2005,2005,2000,4827
20230727,095200,905382906,2005,2005,2005,2000,5502
20230727,095100,894351696,2000,2005,2005,2000,5416
20230727,095000,883517621,2005,2000,2005,2000,17411
20230727,094900,848623756,2000,2000,2000,1999,3602
20230727,094800,841419758,2000,2000,2005,1999,19
20230727,094700,841381754,1999,2000,2005,1999,11270
20230727,094600,818837199,2000,2000,2005,2000,1500
20230727,094500,815837189,2000,1999,2005,1999,2256
20230727,094400,811324686,2000,1994,2000,1994,7766
20230727,094300,795819952,1995,1993,1995,1993,4218
20230727,094200,787409616,1993,1994,1994,1992,3175
20230727,094100,781083603,1992,1992,1992,1991,2569
20230727,094000,775966385,1991,1994,1994,1991,13632
20230727,093900,748802181,1994,1994,1994,1994,20
20230727,093800,748762301,1994,1994,1994,1993,1518
20230727,093700,745735429,1994,1993,1995,1993,3526
20230727,093600,738705608,1993,1995,1995,1992,6228
20230727,093500,726289977,1995,1995,1995,1994,4390
20230727,093400,717535577,1995,1996,1996,1995,5376
20230727,093300,706806380,1996,1993,1996,1993,6171
20230727,093200,694507024,1993,1997,1997,1993,4450
20230727,093100,685630652,1998,1997,1998,1997,1279
20230727,093000,683076005,1998,2000,2000,1997,2377
20230727,092900,678325675,2000,1999,2000,1999,2239
20230727,092800,673849191,1999,2000,2000,1999,1381
20230727,092700,671087547,1999,2005,2005,1999,11977
20230727,092600,647082072,1999,1999,2005,1998,6166
20230727,092500,634748696,2000,2000,2000,2000,4457
20230727,092400,625834696,2005,2000,2005,1999,3005
20230727,092300,619819611,2000,1999,2000,1999,2574
20230727,092200,614671618,2000,2005,2005,1996,5812
20230727,092100,603051747,2005,2000,2005,1999,7589
20230727,092000,587874856,2000,2005,2005,1999,2533
20230727,091900,582808131,2000,2010,2015,2000,21082
20230727,091800,540576171,2010,2005,2015,2005,6145
20230727,091700,528215946,2005,2000,2010,2000,7280
20230727,091600,513619191,2000,1993,2000,1993,9773
20230727,091500,494106962,1995,1992,1995,1992,2856
20230727,091400,488409662,1985,1988,1992,1983,15214
20230727,091300,458183608,1982,1984,1992,1981,8430
20230727,091200,441456278,1984,1979,1984,1978,7144
20230727,091100,427307814,1979,1980,1980,1979,3075
20230727,091000,421221660,1980,1982,1982,1970,27510
20230727,090900,366857267,1982,1981,1983,1977,35880
20230727,090800,295811102,1981,1984,1985,1980,8503
20230727,090700,278954609,1985,1999,1999,1985,17159
20230727,090600,244751124,1999,1998,2000,1998,4061
20230727,090500,236637008,1998,2000,2005,1998,16007
20230727,090400,204639692,2000,1997,2005,1996,9742
20230727,090300,185164647,1997,1997,1999,1995,8921
20230727,090200,167348537,1996,1985,1999,1977,19921
20230727,090100,127713623,1985,1986,1992,1976,9854
20230727,090000,108144206,1987,1968,1988,1966,53291