stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190300,4078508072,1979,1979,1979,1979,26513
20230728,190200,4078508072,1979,1979,1979,1979,0
20230728,190100,4078508072,1979,1979,1979,1979,0
20230728,190000,4078508072,1979,1979,1979,1979,0
20230728,185900,4078508072,1979,1979,1979,1979,0
20230728,185800,4078508072,1979,1979,1979,1979,0
20230728,185700,4078508072,1979,1979,1979,1979,0
20230728,185600,4078508072,1979,1979,1979,1979,0
20230728,185500,4078508072,1979,1979,1979,1979,0
20230728,185400,4078508072,1979,1979,1979,1979,0
20230728,185300,4078508072,1979,1979,1979,1979,0
20230728,185200,4078508072,1979,1979,1979,1979,0
20230728,185100,4078508072,1979,1979,1979,1979,0
20230728,185000,4078508072,1979,1979,1979,1979,0
20230728,184900,4078508072,1979,1979,1979,1979,0
20230728,184800,4078508072,1979,1979,1979,1979,0
20230728,184700,4078508072,1979,1979,1979,1979,0
20230728,184600,4078508072,1979,1979,1979,1979,0
20230728,184500,4078508072,1979,1979,1979,1979,0
20230728,184400,4078508072,1979,1979,1979,1979,0
20230728,184300,4078508072,1979,1979,1979,1979,0
20230728,184200,4078508072,1979,1979,1979,1979,0
20230728,184100,4078508072,1979,1979,1979,1979,0
20230728,184000,4078508072,1979,1979,1979,1979,0
20230728,183900,4078508072,1979,1979,1979,1979,0
20230728,183800,4078508072,1979,1979,1979,1979,0
20230728,183700,4078508072,1979,1979,1979,1979,0
20230728,183600,4078508072,1979,1979,1979,1979,0
20230728,183500,4078508072,1979,1979,1979,1979,0
20230728,183400,4078508072,1979,1979,1979,1979,0
20230728,183300,4078508072,1979,1979,1979,1979,26513
20230728,183200,4078508072,1979,1979,1979,1979,0
20230728,183100,4078508072,1979,1979,1979,1979,0
20230728,183000,4078508072,1979,1979,1979,1979,0
20230728,182900,4078508072,1979,1979,1979,1979,0
20230728,182800,4078508072,1979,1979,1979,1979,0
20230728,182700,4078508072,1979,1979,1979,1979,0
20230728,182600,4078508072,1979,1979,1979,1979,0
20230728,182500,4078508072,1979,1979,1979,1979,0
20230728,182400,4078508072,1979,1979,1979,1979,0
20230728,182300,4078508072,1979,1979,1979,1979,0
20230728,182200,4078508072,1979,1979,1979,1979,0
20230728,182100,4078508072,1979,1979,1979,1979,0
20230728,182000,4078508072,1979,1979,1979,1979,0
20230728,181900,4078508072,1979,1979,1979,1979,0
20230728,181800,4078508072,1979,1979,1979,1979,0
20230728,181700,4078508072,1979,1979,1979,1979,0
20230728,181600,4078508072,1979,1979,1979,1979,0
20230728,181500,4078508072,1979,1979,1979,1979,0
20230728,181400,4078508072,1979,1979,1979,1979,0
20230728,181300,4078508072,1979,1979,1979,1979,0
20230728,181200,4078508072,1979,1979,1979,1979,0
20230728,181100,4078508072,1979,1979,1979,1979,0
20230728,181000,4078508072,1979,1979,1979,1979,0
20230728,180900,4078508072,1979,1979,1979,1979,0
20230728,180800,4078508072,1979,1979,1979,1979,0
20230728,180700,4078508072,1979,1979,1979,1979,0
20230728,180600,4078508072,1979,1979,1979,1979,0
20230728,180500,4078508072,1979,1979,1979,1979,0
20230728,180400,4078508072,1979,1979,1979,1979,0
20230728,180300,4078508072,1979,1979,1979,1979,26513
20230728,180200,4078508072,1979,1979,1979,1979,0
20230728,180100,4078508072,1979,1979,1979,1979,0
20230728,180000,4078508072,1979,1979,1979,1979,0
20230728,175900,4078508072,1979,1979,1979,1979,0
20230728,175800,4078508072,1979,1979,1979,1979,0
20230728,175700,4078508072,1979,1979,1979,1979,0
20230728,175600,4078508072,1979,1979,1979,1979,0
20230728,175500,4078508072,1979,1979,1979,1979,0
20230728,175400,4078508072,1979,1979,1979,1979,0
20230728,175300,4078508072,1979,1979,1979,1979,0
20230728,175200,4078508072,1979,1979,1979,1979,0
20230728,175100,4078508072,1979,1979,1979,1979,0
20230728,175000,4078508072,1979,1979,1979,1979,0
20230728,174900,4078508072,1979,1979,1979,1979,0
20230728,174800,4078508072,1979,1979,1979,1979,0
20230728,174700,4078508072,1979,1979,1979,1979,0
20230728,174600,4078508072,1979,1979,1979,1979,0
20230728,174500,4078508072,1979,1979,1979,1979,0
20230728,174400,4078508072,1979,1979,1979,1979,0
20230728,174300,4078508072,1979,1979,1979,1979,0
20230728,174200,4078508072,1979,1979,1979,1979,0
20230728,174100,4078508072,1979,1979,1979,1979,0
20230728,174000,4078508072,1979,1979,1979,1979,0
20230728,173900,4078508072,1979,1979,1979,1979,0
20230728,173800,4078508072,1979,1979,1979,1979,0
20230728,173700,4078508072,1979,1979,1979,1979,0
20230728,173600,4078508072,1979,1979,1979,1979,0
20230728,173500,4078508072,1979,1979,1979,1979,0
20230728,173400,4078508072,1979,1979,1979,1979,0
20230728,173300,4078508072,1979,1979,1979,1979,26513
20230728,173200,4078508072,1979,1979,1979,1979,0
20230728,173100,4078508072,1979,1979,1979,1979,0
20230728,173000,4078508072,1979,1979,1979,1979,0
20230728,172900,4078508072,1979,1979,1979,1979,0
20230728,172800,4078508072,1979,1979,1979,1979,0
20230728,172700,4078508072,1979,1979,1979,1979,0
20230728,172600,4078508072,1979,1979,1979,1979,0
20230728,172500,4078508072,1979,1979,1979,1979,0
20230728,172400,4078508072,1979,1979,1979,1979,0
20230728,172300,4078508072,1979,1979,1979,1979,0
20230728,172200,4078508072,1979,1979,1979,1979,0
20230728,172100,4078508072,1979,1979,1979,1979,0
20230728,172000,4078508072,1979,1979,1979,1979,0
20230728,171900,4078508072,1979,1979,1979,1979,0
20230728,171800,4078508072,1979,1979,1979,1979,0
20230728,171700,4078508072,1979,1979,1979,1979,0
20230728,171600,4078508072,1979,1979,1979,1979,0
20230728,171500,4078508072,1979,1979,1979,1979,0
20230728,171400,4078508072,1979,1979,1979,1979,0
20230728,171300,4078508072,1979,1979,1979,1979,0
20230728,171200,4078508072,1979,1979,1979,1979,0
20230728,171100,4078508072,1979,1979,1979,1979,0
20230728,171000,4078508072,1979,1979,1979,1979,0
20230728,170900,4078508072,1979,1979,1979,1979,0
20230728,170800,4078508072,1979,1979,1979,1979,0
20230728,170700,4078508072,1979,1979,1979,1979,0
20230728,170600,4078508072,1979,1979,1979,1979,0
20230728,170500,4078508072,1979,1979,1979,1979,0
20230728,170400,4078508072,1979,1979,1979,1979,0
20230728,170300,4078508072,1979,1979,1979,1979,26513
20230728,170200,4078508072,1979,1979,1979,1979,0
20230728,170100,4078508072,1979,1979,1979,1979,0
20230728,170000,4078508072,1979,1979,1979,1979,0
20230728,165900,4078508072,1979,1979,1979,1979,0
20230728,165800,4078508072,1979,1979,1979,1979,0
20230728,165700,4078508072,1979,1979,1979,1979,0
20230728,165600,4078508072,1979,1979,1979,1979,0
20230728,165500,4078508072,1979,1979,1979,1979,0
20230728,165400,4078508072,1979,1979,1979,1979,0
20230728,165300,4078508072,1979,1979,1979,1979,0
20230728,165200,4078508072,1979,1979,1979,1979,0
20230728,165100,4078508072,1979,1979,1979,1979,0
20230728,165000,4078508072,1979,1979,1979,1979,0
20230728,164900,4078508072,1979,1979,1979,1979,0
20230728,164800,4078508072,1979,1979,1979,1979,0
20230728,164700,4078508072,1979,1979,1979,1979,0
20230728,164600,4078508072,1979,1979,1979,1979,0
20230728,164500,4078508072,1979,1979,1979,1979,0
20230728,164400,4078508072,1979,1979,1979,1979,0
20230728,164300,4078508072,1979,1979,1979,1979,0
20230728,164200,4078508072,1979,1979,1979,1979,0
20230728,164100,4078508072,1979,1979,1979,1979,0
20230728,164000,4078508072,1979,1979,1979,1979,0
20230728,163900,4078508072,1979,1979,1979,1979,0
20230728,163800,4078508072,1979,1979,1979,1979,0
20230728,163700,4078508072,1979,1979,1979,1979,0
20230728,163600,4078508072,1979,1979,1979,1979,0
20230728,163500,4078508072,1979,1979,1979,1979,0
20230728,163400,4078508072,1979,1979,1979,1979,0
20230728,163300,4078508072,1979,1979,1979,1979,26513
20230728,163200,4078508072,1979,1979,1979,1979,0
20230728,163100,4078508072,1979,1979,1979,1979,0
20230728,163000,4078508072,1979,1979,1979,1979,0
20230728,162900,4078508072,1979,1979,1979,1979,0
20230728,162800,4078508072,1979,1979,1979,1979,0
20230728,162700,4078508072,1979,1979,1979,1979,0
20230728,162600,4078508072,1979,1979,1979,1979,0
20230728,162500,4078508072,1979,1979,1979,1979,0
20230728,162400,4078508072,1979,1979,1979,1979,0
20230728,162300,4078508072,1979,1979,1979,1979,0
20230728,162200,4078508072,1979,1979,1979,1979,0
20230728,162100,4078508072,1979,1979,1979,1979,0
20230728,162000,4078508072,1979,1979,1979,1979,0
20230728,161900,4078508072,1979,1979,1979,1979,0
20230728,161800,4078508072,1979,1979,1979,1979,0
20230728,161700,4078508072,1979,1979,1979,1979,0
20230728,161600,4078508072,1979,1979,1979,1979,0
20230728,161500,4078508072,1979,1979,1979,1979,0
20230728,161400,4078508072,1979,1979,1979,1979,0
20230728,161300,4078508072,1979,1979,1979,1979,0
20230728,161200,4078508072,1979,1979,1979,1979,0
20230728,161100,4078508072,1979,1979,1979,1979,0
20230728,161000,4078508072,1979,1979,1979,1979,0
20230728,160900,4078508072,1979,1979,1979,1979,0
20230728,160800,4078508072,1979,1979,1979,1979,0
20230728,160700,4078508072,1979,1979,1979,1979,0
20230728,160600,4078508072,1979,1979,1979,1979,0
20230728,160500,4078508072,1979,1979,1979,1979,0
20230728,160400,4078508072,1979,1979,1979,1979,0
20230728,160300,4078508072,1979,1979,1979,1979,26513
20230728,160200,4078508072,1979,1979,1979,1979,0
20230728,160100,4078508072,1979,1979,1979,1979,0
20230728,160000,4078508072,1979,1979,1979,1979,0
20230728,155900,4078508072,1979,1979,1979,1979,0
20230728,155800,4078508072,1979,1979,1979,1979,0
20230728,155700,4078508072,1979,1979,1979,1979,0
20230728,155600,4078508072,1979,1979,1979,1979,0
20230728,155500,4078508072,1979,1979,1979,1979,0
20230728,155400,4078508072,1979,1979,1979,1979,0
20230728,155300,4078508072,1979,1979,1979,1979,0
20230728,155200,4078508072,1979,1979,1979,1979,0
20230728,155100,4078508072,1979,1979,1979,1979,0
20230728,155000,4078508072,1979,1979,1979,1979,0
20230728,154900,4078508072,1979,1979,1979,1979,0
20230728,154800,4078508072,1979,1979,1979,1979,0
20230728,154700,4078508072,1979,1979,1979,1979,0
20230728,154600,4078508072,1979,1979,1979,1979,0
20230728,154500,4078508072,1979,1979,1979,1979,0
20230728,154400,4078508072,1979,1979,1979,1979,0
20230728,154300,4078508072,1979,1979,1979,1979,0
20230728,154200,4078508072,1979,1979,1979,1979,0
20230728,154100,4078508072,1979,1979,1979,1979,0
20230728,154000,4078508072,1979,1979,1979,1979,0
20230728,153900,4078508072,1979,1979,1979,1979,0
20230728,153800,4078508072,1979,1979,1979,1979,0
20230728,153700,4078508072,1979,1979,1979,1979,0
20230728,153600,4078508072,1979,1979,1979,1979,0
20230728,153500,4078508072,1979,1979,1979,1979,0
20230728,153400,4078508072,1979,1979,1979,1979,0
20230728,153300,4078508072,1979,1979,1979,1979,26513
20230728,153200,4078508072,1979,1979,1979,1979,0
20230728,153100,4078508072,1979,1979,1979,1979,0
20230728,153000,4078508072,1979,1979,1979,1979,26513
20230728,152900,4026038845,1979,1979,1979,1979,0
20230728,152800,4026038845,1979,1979,1979,1979,0
20230728,152700,4026038845,1979,1979,1979,1979,0
20230728,152600,4026038845,1979,1979,1979,1979,0
20230728,152500,4026038845,1979,1979,1979,1979,0
20230728,152400,4026038845,1979,1979,1979,1979,0
20230728,152300,4026038845,1979,1979,1979,1979,0
20230728,152200,4026038845,1979,1979,1979,1979,0
20230728,152100,4026038845,1979,1979,1979,1979,0
20230728,152000,4026038845,1979,1979,1979,1979,0
20230728,151900,4026038845,1979,1979,1979,1978,10951
20230728,151800,4004370737,1979,1978,1980,1978,11832
20230728,151700,3980959351,1979,1979,1980,1978,2802
20230728,151600,3975413696,1979,1980,1980,1979,4832
20230728,151500,3965850968,1980,1981,1981,1979,1569
20230728,151400,3962745409,1980,1978,1980,1977,5226
20230728,151300,3952403332,1977,1977,1977,1976,4092
20230728,151200,3944313791,1977,1978,1978,1977,103
20230728,151100,3944110107,1978,1979,1979,1977,2012
20230728,151000,3940130385,1978,1978,1979,1977,2174
20230728,150900,3935831212,1979,1978,1979,1977,3570
20230728,150800,3928770449,1977,1978,1979,1977,3901
20230728,150700,3921054373,1975,1977,1978,1975,6390
20230728,150600,3908425539,1977,1977,1978,1976,7188
20230728,150500,3894214868,1978,1978,1979,1978,6323
20230728,150400,3881707973,1979,1979,1979,1979,2279
20230728,150300,3877197832,1980,1980,1980,1980,411
20230728,150200,3876384052,1980,1981,1981,1980,1035
20230728,150100,3874333727,1981,1980,1981,1980,1006
20230728,150000,3872341845,1979,1979,1979,1977,2952
20230728,145900,3866502343,1979,1980,1980,1979,1247
20230728,145800,3864034284,1980,1981,1982,1979,5761
20230728,145700,3852622788,1982,1980,1982,1980,15728
20230728,145600,3821450332,1981,1982,1982,1981,1348
20230728,145500,3818779943,1982,1977,1983,1977,18328
20230728,145400,3782493566,1977,1976,1977,1976,430
20230728,145300,3781643581,1976,1976,1978,1976,2605
20230728,145200,3776494572,1976,1977,1977,1975,2376
20230728,145100,3771801964,1976,1977,1978,1976,1161
20230728,145000,3769507164,1977,1978,1978,1977,225
20230728,144900,3769062327,1978,1977,1978,1977,210
20230728,144800,3768647000,1976,1978,1978,1975,5659
20230728,144700,3757464793,1978,1977,1979,1977,210
20230728,144600,3757049404,1977,1980,1980,1977,4905
20230728,144500,3747343277,1980,1974,1980,1974,11935
20230728,144400,3723733625,1975,1974,1975,1973,1622
20230728,144300,3720530676,1975,1975,1975,1974,112
20230728,144200,3720309538,1975,1972,1975,1971,3056
20230728,144100,3714278163,1975,1972,1975,1971,2020
20230728,144000,3710291540,1975,1972,1975,1971,9223
20230728,143900,3692098613,1972,1969,1974,1969,14110
20230728,143800,3664291941,1969,1968,1969,1967,1386
20230728,143700,3661564154,1967,1967,1967,1967,2430
20230728,143600,3656784344,1967,1968,1968,1967,63
20230728,143500,3656660422,1966,1968,1968,1966,1046
20230728,143400,3654603834,1968,1968,1968,1968,5
20230728,143300,3654593994,1968,1967,1968,1966,935
20230728,143200,3652755716,1967,1966,1969,1966,9788
20230728,143100,3633489530,1967,1967,1967,1966,3114
20230728,143000,3627366138,1967,1967,1967,1966,702
20230728,142900,3625985959,1967,1967,1967,1967,7
20230728,142800,3625972190,1968,1968,1968,1966,167
20230728,142700,3625643864,1968,1968,1968,1968,1
20230728,142600,3625641896,1969,1967,1969,1966,3674
20230728,142500,3618417890,1967,1967,1967,1967,486
20230728,142400,3617461928,1967,1968,1968,1967,69
20230728,142300,3617326195,1968,1966,1969,1966,3351
20230728,142200,3610737974,1966,1969,1969,1966,1927
20230728,142100,3606949202,1969,1968,1969,1968,650
20230728,142000,3605669696,1968,1968,1968,1968,156
20230728,141900,3605362688,1969,1969,1969,1969,0
20230728,141800,3605362688,1969,1968,1969,1966,5747
20230728,141700,3594060762,1968,1968,1968,1968,12
20230728,141600,3594037146,1968,1967,1968,1967,464
20230728,141500,3593124457,1967,1969,1969,1967,6723
20230728,141400,3579893540,1970,1970,1970,1969,1686
20230728,141300,3576573405,1970,1969,1970,1969,1870
20230728,141200,3572891277,1968,1969,1969,1967,64
20230728,141100,3572765327,1967,1967,1967,1967,3656
20230728,141000,3565573975,1967,1969,1969,1967,563
20230728,140900,3564465828,1967,1968,1968,1967,674
20230728,140800,3563140060,1967,1968,1969,1967,212
20230728,140700,3562723033,1969,1970,1970,1967,5405
20230728,140600,3552087129,1969,1970,1970,1969,4506
20230728,140500,3543214309,1971,1971,1971,1970,4333
20230728,140400,3534674466,1971,1971,1971,1971,1440
20230728,140300,3531836226,1971,1970,1971,1970,1598
20230728,140200,3528688165,1969,1968,1969,1968,661
20230728,140100,3527386661,1968,1969,1969,1968,1899
20230728,140000,3523647796,1969,1968,1969,1968,2214
20230728,135900,3519290624,1968,1966,1968,1966,2454
20230728,135800,3514463872,1966,1966,1966,1966,2602
20230728,135700,3509348340,1966,1967,1967,1966,1612
20230728,135600,3506179136,1967,1966,1967,1966,27
20230728,135500,3506126052,1966,1966,1966,1966,1196
20230728,135400,3503774716,1966,1966,1966,1966,1
20230728,135300,3503772750,1962,1967,1967,1962,1308
20230728,135200,3501204809,1967,1967,1967,1967,11
20230728,135100,3501183172,1967,1966,1967,1966,368
20230728,135000,3500459647,1966,1964,1966,1964,1401
20230728,134900,3497706604,1964,1964,1964,1964,100
20230728,134800,3497510204,1965,1963,1965,1963,7820
20230728,134700,3482154946,1964,1963,1964,1963,148
20230728,134600,3481864421,1964,1964,1964,1964,1
20230728,134500,3481862457,1963,1963,1963,1963,1602
20230728,134400,3478717731,1964,1964,1964,1963,12
20230728,134300,3478694173,1961,1965,1965,1961,1081
20230728,134200,3476573410,1965,1964,1965,1964,161
20230728,134100,3476257201,1963,1963,1963,1962,696
20230728,134000,3474891253,1963,1963,1963,1963,44
20230728,133900,3474804881,1963,1963,1963,1963,13
20230728,133800,3474779362,1962,1961,1962,1961,4551
20230728,133700,3465851377,1962,1963,1963,1962,744
20230728,133600,3464391279,1963,1962,1963,1962,1924
20230728,133500,3460616093,1963,1962,1963,1962,183
20230728,133400,3460257045,1962,1964,1964,1962,431
20230728,133300,3459411215,1964,1965,1965,1964,39
20230728,133200,3459334589,1965,1965,1965,1960,52
20230728,133100,3459232659,1959,1965,1966,1959,25804
20230728,133000,3408592338,1962,1967,1967,1962,459
20230728,132900,3407690495,1967,1967,1967,1967,0
20230728,132800,3407690495,1967,1968,1968,1962,7082
20230728,132700,3393786884,1967,1966,1967,1966,640
20230728,132600,3392528234,1967,1967,1967,1967,1010
20230728,132500,3390541564,1966,1963,1967,1963,8103
20230728,132400,3374623219,1963,1961,1963,1961,26054
20230728,132300,3323528061,1961,1961,1962,1961,1923
20230728,132200,3319756819,1962,1962,1962,1962,1000
20230728,132100,3317794819,1962,1963,1963,1961,825
20230728,132000,3316175509,1963,1961,1963,1961,870
20230728,131900,3314468166,1961,1961,1961,1961,1009
20230728,131800,3312489517,1961,1961,1961,1961,3
20230728,131700,3312483634,1962,1962,1962,1962,201
20230728,131600,3312089272,1960,1962,1963,1960,3342
20230728,131500,3305534174,1963,1961,1963,1961,1727
20230728,131400,3302145990,1962,1961,1962,1961,410
20230728,131300,3301341970,1960,1961,1961,1960,3001
20230728,131200,3295458390,1962,1961,1962,1961,274
20230728,131100,3294921064,1961,1963,1963,1961,2249
20230728,131000,3290510126,1963,1963,1963,1963,583
20230728,130900,3289365697,1963,1963,1963,1963,10
20230728,130800,3289346067,1963,1962,1963,1962,1068
20230728,130700,3287250631,1962,1962,1963,1962,1038
20230728,130600,3285214058,1963,1963,1963,1963,502
20230728,130500,3284228632,1963,1963,1963,1963,1213
20230728,130400,3281847513,1963,1963,1963,1963,264
20230728,130300,3281329281,1963,1963,1963,1963,138
20230728,130200,3281058387,1963,1963,1963,1962,385
20230728,130100,3280302982,1963,1963,1963,1962,262
20230728,130000,3279788788,1962,1962,1963,1962,7490
20230728,125900,3265093368,1963,1963,1963,1963,1329
20230728,125800,3262484541,1963,1963,1963,1963,1072
20230728,125700,3260380205,1963,1962,1963,1961,1186
20230728,125600,3258053280,1962,1961,1962,1961,170
20230728,125500,3257719860,1961,1960,1961,1960,1836
20230728,125400,3254119470,1960,1959,1960,1959,4216
20230728,125300,3245856592,1959,1959,1959,1959,482
20230728,125200,3244912354,1959,1958,1959,1957,1889
20230728,125100,3241213069,1958,1958,1958,1957,537
20230728,125000,3240161624,1958,1960,1960,1958,1124
20230728,124900,3237960768,1958,1958,1961,1958,27
20230728,124800,3237907899,1958,1960,1960,1958,2917
20230728,124700,3232195895,1961,1963,1963,1961,57
20230728,124600,3232084035,1963,1960,1963,1958,2259
20230728,124500,3227658984,1960,1961,1961,1959,4580
20230728,124400,3218682278,1961,1962,1962,1961,134
20230728,124300,3218419472,1963,1961,1963,1961,75
20230728,124200,3218272380,1963,1963,1964,1959,150
20230728,124100,3217978089,1964,1963,1964,1963,861
20230728,124000,3216287842,1963,1964,1964,1962,10423
20230728,123900,3195827681,1964,1959,1964,1959,3182
20230728,123800,3189591301,1959,1958,1959,1955,6568
20230728,123700,3176740827,1958,1958,1958,1957,1466
20230728,123600,3173871810,1957,1959,1959,1957,2214
20230728,123500,3169536584,1959,1959,1959,1957,1015
20230728,123400,3167548221,1957,1957,1957,1957,10
20230728,123300,3167528651,1957,1955,1957,1955,3987
20230728,123200,3159728686,1956,1956,1956,1955,1637
20230728,123100,3156527281,1956,1955,1956,1955,1098
20230728,123000,3154379602,1955,1956,1957,1955,9755
20230728,122900,3135294065,1957,1957,1957,1955,5032
20230728,122800,3125455470,1957,1957,1957,1957,161
20230728,122700,3125140393,1957,1957,1957,1957,86
20230728,122600,3124972091,1957,1957,1957,1957,399
20230728,122500,3124191248,1957,1957,1957,1957,301
20230728,122400,3123602191,1957,1957,1957,1957,550
20230728,122300,3122525841,1958,1959,1959,1958,2449
20230728,122200,3117730362,1959,1960,1960,1959,1009
20230728,122100,3115753678,1959,1960,1960,1959,101
20230728,122000,3115555818,1959,1959,1959,1959,401
20230728,121900,3114770259,1959,1960,1960,1959,94
20230728,121800,3114586069,1958,1957,1958,1957,486
20230728,121700,3113634506,1958,1957,1958,1956,548
20230728,121600,3112561598,1956,1954,1957,1952,13323
20230728,121500,3086543590,1953,1953,1953,1953,0
20230728,121400,3086543590,1953,1953,1953,1953,1016
20230728,121300,3084559342,1952,1957,1957,1952,5020
20230728,121200,3074751890,1958,1958,1958,1958,57
20230728,121100,3074640284,1958,1958,1958,1958,112
20230728,121000,3074420988,1959,1952,1959,1952,357
20230728,120900,3073723729,1953,1960,1960,1953,12973
20230728,120800,3048356939,1957,1956,1958,1956,3496
20230728,120700,3041514427,1956,1961,1961,1956,7380
20230728,120600,3027060443,1961,1961,1961,1960,811
20230728,120500,3025470772,1961,1961,1961,1961,360
20230728,120400,3024764812,1961,1961,1961,1959,299
20230728,120300,3024179067,1960,1962,1962,1960,17589
20230728,120200,2989690491,1962,1962,1963,1962,751
20230728,120100,2988216921,1962,1963,1963,1962,2486
20230728,120000,2983338559,1963,1963,1964,1963,1182
20230728,115900,2981018292,1963,1963,1965,1963,3018
20230728,115800,2975093945,1965,1962,1965,1962,3554
20230728,115700,2968120964,1963,1965,1965,1963,4994
20230728,115600,2958315953,1964,1966,1966,1964,4456
20230728,115500,2949560183,1966,1965,1966,1964,406
20230728,115400,2948762547,1965,1965,1965,1965,372
20230728,115300,2948031567,1966,1965,1966,1965,31
20230728,115200,2947970645,1966,1966,1966,1965,16
20230728,115100,2947939199,1966,1966,1966,1966,2452
20230728,115000,2943118567,1967,1967,1967,1967,0
20230728,114900,2943118567,1967,1966,1967,1965,3505
20230728,114800,2936227856,1966,1965,1966,1965,153
20230728,114700,2935927208,1966,1963,1966,1963,834
20230728,114600,2934288202,1964,1963,1964,1963,4601
20230728,114500,2925256438,1963,1964,1964,1963,2428
20230728,114400,2920490211,1963,1964,1964,1963,1009
20230728,114300,2918509518,1963,1965,1965,1963,4368
20230728,114200,2909931462,1964,1966,1966,1964,934
20230728,114100,2908095410,1966,1966,1966,1966,116
20230728,114000,2907867354,1967,1966,1967,1964,617
20230728,113900,2906654028,1967,1968,1968,1967,219
20230728,113800,2906223038,1964,1967,1967,1964,10225
20230728,113700,2886137201,1970,1966,1970,1966,6026
20230728,113600,2874275781,1964,1963,1966,1963,6490
20230728,113500,2861525524,1963,1963,1963,1963,2307
20230728,113400,2856996883,1963,1964,1964,1963,820
20230728,113300,2855387203,1964,1964,1964,1964,113
20230728,113200,2855165271,1960,1965,1965,1960,10058
20230728,113100,2835438162,1965,1963,1965,1963,3097
20230728,113000,2829353751,1963,1963,1963,1962,2441
20230728,112900,2824562240,1963,1963,1963,1962,2974
20230728,112800,2818725000,1963,1963,1965,1962,1243
20230728,112700,2816285089,1963,1963,1963,1962,910
20230728,112600,2814499445,1963,1964,1965,1963,741
20230728,112500,2813044354,1963,1964,1964,1963,873
20230728,112400,2811329783,1965,1964,1965,1964,1827
20230728,112300,2807740729,1964,1962,1964,1962,3488
20230728,112200,2800892644,1961,1962,1962,1960,1784
20230728,112100,2797393036,1962,1963,1963,1962,2765
20230728,112000,2791967195,1963,1958,1963,1958,2062
20230728,111900,2787925553,1959,1960,1961,1959,5599
20230728,111800,2776951655,1960,1958,1960,1957,5691
20230728,111700,2765804321,1958,1958,1958,1958,831
20230728,111600,2764177223,1957,1957,1957,1957,1817
20230728,111500,2760621354,1956,1956,1956,1956,283
20230728,111400,2760067806,1956,1956,1956,1956,1110
20230728,111300,2757896646,1955,1955,1955,1955,2032
20230728,111200,2753924086,1955,1954,1955,1954,2083
20230728,111100,2749852902,1954,1955,1955,1954,635
20230728,111000,2748612102,1955,1954,1955,1954,1025
20230728,110900,2746609229,1956,1954,1956,1954,8
20230728,110800,2746593589,1956,1953,1956,1953,1624
20230728,110700,2743420926,1953,1956,1956,1953,3707
20230728,110600,2736176436,1954,1954,1956,1954,2756
20230728,110500,2730791200,1953,1955,1955,1953,4510
20230728,110400,2721975558,1955,1955,1955,1955,1099
20230728,110300,2719827013,1955,1951,1956,1951,16061
20230728,110200,2688434746,1951,1953,1953,1951,6541
20230728,110100,2675666027,1953,1953,1954,1953,1330
20230728,110000,2673068527,1953,1954,1954,1953,2861
20230728,105900,2667479211,1954,1953,1954,1953,268
20230728,105800,2666955609,1954,1954,1954,1953,5
20230728,105700,2666945842,1954,1954,1955,1954,2332
20230728,105600,2662389096,1955,1955,1955,1955,0
20230728,105500,2662389096,1955,1956,1956,1953,969
20230728,105400,2660495338,1953,1957,1957,1953,842
20230728,105300,2658847851,1957,1955,1958,1953,11552
20230728,105200,2636249272,1953,1950,1953,1950,2347
20230728,105100,2631670995,1949,1949,1949,1948,4731
20230728,105000,2622452726,1949,1950,1950,1949,265
20230728,104900,2621935999,1950,1950,1951,1950,291
20230728,104800,2621368548,1950,1951,1951,1950,971
20230728,104700,2619475095,1951,1951,1951,1948,7
20230728,104600,2619461441,1949,1950,1950,1946,10341
20230728,104500,2599324620,1951,1951,1951,1950,1036
20230728,104400,2597303884,1952,1952,1952,1951,103
20230728,104300,2597102928,1950,1950,1950,1950,108
20230728,104200,2596892328,1950,1952,1952,1948,11546
20230728,104100,2574391579,1952,1953,1954,1952,5379
20230728,104000,2563884743,1953,1953,1953,1949,8261
20230728,103900,2547765763,1954,1950,1954,1949,15667
20230728,103800,2517191422,1950,1950,1950,1950,2822
20230728,103700,2511688522,1950,1950,1950,1950,4010
20230728,103600,2503869022,1950,1948,1950,1948,2821
20230728,103500,2498371662,1948,1949,1949,1948,1211
20230728,103400,2496012624,1949,1948,1949,1948,1055
20230728,103300,2493957472,1948,1946,1948,1946,1288
20230728,103200,2491450361,1946,1946,1946,1946,2600
20230728,103100,2486390761,1946,1945,1946,1945,1052
20230728,103000,2484344521,1940,1942,1945,1940,2140
20230728,102900,2480190522,1940,1941,1942,1940,2182
20230728,102800,2475956251,1942,1942,1942,1941,1564
20230728,102700,2472920282,1942,1942,1943,1942,563
20230728,102600,2471826735,1946,1941,1946,1940,4104
20230728,102500,2463850539,1940,1940,1941,1940,2685
20230728,102400,2458640883,1940,1939,1940,1939,824
20230728,102300,2457042874,1939,1940,1940,1939,2447
20230728,102200,2452297414,1941,1940,1941,1940,3618
20230728,102100,2445278422,1940,1940,1940,1937,1005
20230728,102000,2443330354,1940,1941,1941,1937,14242
20230728,101900,2415708071,1941,1941,1941,1941,720
20230728,101800,2414310551,1941,1941,1941,1940,1110
20230728,101700,2412156442,1940,1939,1940,1939,1575
20230728,101600,2409102425,1936,1936,1936,1935,1407
20230728,101500,2406378474,1936,1934,1936,1933,1486
20230728,101400,2403505040,1934,1935,1936,1934,4909
20230728,101300,2394008481,1935,1935,1935,1935,4042
20230728,101200,2386187211,1935,1934,1935,1933,4603
20230728,101100,2377283381,1934,1936,1937,1934,11075
20230728,101000,2355856896,1937,1937,1937,1936,7540
20230728,100900,2341259301,1937,1936,1939,1935,3873
20230728,100800,2333761401,1936,1936,1936,1935,453
20230728,100700,2332884723,1936,1936,1936,1935,2204
20230728,100600,2328619779,1936,1937,1938,1936,7548
20230728,100500,2314001866,1938,1941,1941,1938,7119
20230728,100400,2300201240,1941,1940,1941,1939,3701
20230728,100300,2293022689,1940,1939,1940,1939,1274
20230728,100200,2290551197,1939,1940,1940,1939,1391
20230728,100100,2287852981,1940,1940,1940,1940,110
20230728,100000,2287639581,1940,1941,1941,1940,199
20230728,095900,2287253520,1941,1940,1942,1940,1112
20230728,095800,2285096117,1945,1945,1945,1939,4216
20230728,095700,2276914677,1945,1947,1947,1938,7130
20230728,095600,2263078759,1947,1946,1948,1943,8623
20230728,095500,2246291298,1947,1940,1947,1938,8658
20230728,095400,2229503081,1940,1940,1942,1939,1259
20230728,095300,2227059800,1940,1945,1945,1940,6380
20230728,095200,2214673416,1943,1945,1947,1940,1079
20230728,095100,2212573444,1939,1946,1947,1939,9012
20230728,095000,2195094154,1942,1946,1947,1942,895
20230728,094900,2193353299,1947,1950,1950,1937,52158
20230728,094800,2092175472,1950,1953,1955,1940,33402
20230728,094700,2027164938,1953,1945,1954,1941,8683
20230728,094600,2010257844,1945,1955,1957,1941,19533
20230728,094500,1972259527,1955,1951,1956,1950,29857
20230728,094400,1913958310,1951,1950,1958,1949,31779
20230728,094300,1851960718,1950,1958,1958,1946,61446
20230728,094200,1732131172,1949,1957,1961,1949,28274
20230728,094100,1676795178,1957,1950,1968,1949,72899
20230728,094000,1534463526,1950,1948,1970,1943,51687
20230728,093900,1433502447,1948,1944,1949,1941,23421
20230728,093800,1387958325,1945,1943,1950,1943,46682
20230728,093700,1297080810,1946,1949,1950,1942,19518
20230728,093600,1259051828,1949,1934,1950,1930,36797
20230728,093500,1187688646,1930,1930,1934,1929,7443
20230728,093400,1173316216,1928,1927,1930,1927,1421
20230728,093300,1170575775,1927,1927,1928,1922,25036
20230728,093200,1122386883,1926,1926,1927,1923,9216
20230728,093100,1104652394,1925,1924,1926,1921,20997
20230728,093000,1064276110,1924,1925,1925,1921,43031
20230728,092900,981467160,1925,1928,1929,1923,32509
20230728,092800,918873756,1928,1931,1931,1928,5468
20230728,092700,908322641,1931,1933,1933,1931,3460
20230728,092600,901639596,1932,1932,1933,1932,5987
20230728,092500,890068075,1932,1929,1932,1929,5245
20230728,092400,879944926,1929,1934,1934,1926,29566
20230728,092300,822894096,1934,1935,1935,1934,8110
20230728,092200,807207409,1935,1936,1937,1934,15621
20230728,092100,776978084,1936,1936,1936,1936,889
20230728,092000,775256980,1936,1939,1941,1936,4916
20230728,091900,765731020,1941,1939,1943,1939,5338
20230728,091800,755371681,1939,1938,1939,1929,52889
20230728,091700,653161942,1938,1944,1944,1935,18398
20230728,091600,617511053,1944,1947,1947,1940,12068
20230728,091500,594076957,1947,1948,1948,1940,24633
20230728,091400,546222365,1949,1952,1952,1947,7603
20230728,091300,531412011,1952,1951,1953,1948,11836
20230728,091200,508325345,1946,1948,1950,1945,10929
20230728,091100,487037183,1948,1948,1950,1945,6869
20230728,091000,473655228,1948,1947,1948,1944,2304
20230728,090900,469169456,1947,1938,1947,1938,11645
20230728,090800,446566124,1938,1941,1941,1933,20101
20230728,090700,407651205,1940,1942,1943,1937,7355
20230728,090600,393386351,1941,1947,1950,1941,6239
20230728,090500,381253075,1946,1951,1951,1946,11687
20230728,090400,358483837,1955,1956,1960,1953,11594
20230728,090300,335833595,1953,1944,1954,1935,7631
20230728,090200,320977820,1935,1946,1946,1930,39971
20230728,090100,243646992,1940,1977,1977,1940,65406
20230728,090000,116061418,1962,1960,1980,1960,58974