stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190400,2965388803,1951,1951,1951,1951,12744
20230802,190300,2965388803,1951,1951,1951,1951,0
20230802,190200,2965388803,1951,1951,1951,1951,0
20230802,190100,2965388803,1951,1951,1951,1951,0
20230802,190000,2965388803,1951,1951,1951,1951,0
20230802,185900,2965388803,1951,1951,1951,1951,0
20230802,185800,2965388803,1951,1951,1951,1951,0
20230802,185700,2965388803,1951,1951,1951,1951,0
20230802,185600,2965388803,1951,1951,1951,1951,0
20230802,185500,2965388803,1951,1951,1951,1951,0
20230802,185400,2965388803,1951,1951,1951,1951,0
20230802,185300,2965388803,1951,1951,1951,1951,0
20230802,185200,2965388803,1951,1951,1951,1951,0
20230802,185100,2965388803,1951,1951,1951,1951,0
20230802,185000,2965388803,1951,1951,1951,1951,0
20230802,184900,2965388803,1951,1951,1951,1951,0
20230802,184800,2965388803,1951,1951,1951,1951,0
20230802,184700,2965388803,1951,1951,1951,1951,0
20230802,184600,2965388803,1951,1951,1951,1951,0
20230802,184500,2965388803,1951,1951,1951,1951,0
20230802,184400,2965388803,1951,1951,1951,1951,0
20230802,184300,2965388803,1951,1951,1951,1951,0
20230802,184200,2965388803,1951,1951,1951,1951,0
20230802,184100,2965388803,1951,1951,1951,1951,0
20230802,184000,2965388803,1951,1951,1951,1951,0
20230802,183900,2965388803,1951,1951,1951,1951,0
20230802,183800,2965388803,1951,1951,1951,1951,0
20230802,183700,2965388803,1951,1951,1951,1951,0
20230802,183600,2965388803,1951,1951,1951,1951,0
20230802,183500,2965388803,1951,1951,1951,1951,0
20230802,183400,2965388803,1951,1951,1951,1951,12744
20230802,183300,2965388803,1951,1951,1951,1951,0
20230802,183200,2965388803,1951,1951,1951,1951,0
20230802,183100,2965388803,1951,1951,1951,1951,0
20230802,183000,2965388803,1951,1951,1951,1951,0
20230802,182900,2965388803,1951,1951,1951,1951,0
20230802,182800,2965388803,1951,1951,1951,1951,0
20230802,182700,2965388803,1951,1951,1951,1951,0
20230802,182600,2965388803,1951,1951,1951,1951,0
20230802,182500,2965388803,1951,1951,1951,1951,0
20230802,182400,2965388803,1951,1951,1951,1951,0
20230802,182300,2965388803,1951,1951,1951,1951,0
20230802,182200,2965388803,1951,1951,1951,1951,0
20230802,182100,2965388803,1951,1951,1951,1951,0
20230802,182000,2965388803,1951,1951,1951,1951,0
20230802,181900,2965388803,1951,1951,1951,1951,0
20230802,181800,2965388803,1951,1951,1951,1951,0
20230802,181700,2965388803,1951,1951,1951,1951,0
20230802,181600,2965388803,1951,1951,1951,1951,0
20230802,181500,2965388803,1951,1951,1951,1951,0
20230802,181400,2965388803,1951,1951,1951,1951,0
20230802,181300,2965388803,1951,1951,1951,1951,0
20230802,181200,2965388803,1951,1951,1951,1951,0
20230802,181100,2965388803,1951,1951,1951,1951,0
20230802,181000,2965388803,1951,1951,1951,1951,0
20230802,180900,2965388803,1951,1951,1951,1951,0
20230802,180800,2965388803,1951,1951,1951,1951,0
20230802,180700,2965388803,1951,1951,1951,1951,0
20230802,180600,2965388803,1951,1951,1951,1951,0
20230802,180500,2965388803,1951,1951,1951,1951,0
20230802,180400,2965388803,1951,1951,1951,1951,12744
20230802,180300,2965388803,1951,1951,1951,1951,0
20230802,180200,2965388803,1951,1951,1951,1951,0
20230802,180100,2965388803,1951,1951,1951,1951,0
20230802,180000,2965388803,1951,1951,1951,1951,0
20230802,175900,2965388803,1951,1951,1951,1951,0
20230802,175800,2965388803,1951,1951,1951,1951,0
20230802,175700,2965388803,1951,1951,1951,1951,0
20230802,175600,2965388803,1951,1951,1951,1951,0
20230802,175500,2965388803,1951,1951,1951,1951,0
20230802,175400,2965388803,1951,1951,1951,1951,0
20230802,175300,2965388803,1951,1951,1951,1951,0
20230802,175200,2965388803,1951,1951,1951,1951,0
20230802,175100,2965388803,1951,1951,1951,1951,0
20230802,175000,2965388803,1951,1951,1951,1951,0
20230802,174900,2965388803,1951,1951,1951,1951,0
20230802,174800,2965388803,1951,1951,1951,1951,0
20230802,174700,2965388803,1951,1951,1951,1951,0
20230802,174600,2965388803,1951,1951,1951,1951,0
20230802,174500,2965388803,1951,1951,1951,1951,0
20230802,174400,2965388803,1951,1951,1951,1951,0
20230802,174300,2965388803,1951,1951,1951,1951,0
20230802,174200,2965388803,1951,1951,1951,1951,0
20230802,174100,2965388803,1951,1951,1951,1951,0
20230802,174000,2965388803,1951,1951,1951,1951,0
20230802,173900,2965388803,1951,1951,1951,1951,0
20230802,173800,2965388803,1951,1951,1951,1951,0
20230802,173700,2965388803,1951,1951,1951,1951,0
20230802,173600,2965388803,1951,1951,1951,1951,0
20230802,173500,2965388803,1951,1951,1951,1951,0
20230802,173400,2965388803,1951,1951,1951,1951,12744
20230802,173300,2965388803,1951,1951,1951,1951,0
20230802,173200,2965388803,1951,1951,1951,1951,0
20230802,173100,2965388803,1951,1951,1951,1951,0
20230802,173000,2965388803,1951,1951,1951,1951,0
20230802,172900,2965388803,1951,1951,1951,1951,0
20230802,172800,2965388803,1951,1951,1951,1951,0
20230802,172700,2965388803,1951,1951,1951,1951,0
20230802,172600,2965388803,1951,1951,1951,1951,0
20230802,172500,2965388803,1951,1951,1951,1951,0
20230802,172400,2965388803,1951,1951,1951,1951,0
20230802,172300,2965388803,1951,1951,1951,1951,0
20230802,172200,2965388803,1951,1951,1951,1951,0
20230802,172100,2965388803,1951,1951,1951,1951,0
20230802,172000,2965388803,1951,1951,1951,1951,0
20230802,171900,2965388803,1951,1951,1951,1951,0
20230802,171800,2965388803,1951,1951,1951,1951,0
20230802,171700,2965388803,1951,1951,1951,1951,0
20230802,171600,2965388803,1951,1951,1951,1951,0
20230802,171500,2965388803,1951,1951,1951,1951,0
20230802,171400,2965388803,1951,1951,1951,1951,0
20230802,171300,2965388803,1951,1951,1951,1951,0
20230802,171200,2965388803,1951,1951,1951,1951,0
20230802,171100,2965388803,1951,1951,1951,1951,0
20230802,171000,2965388803,1951,1951,1951,1951,0
20230802,170900,2965388803,1951,1951,1951,1951,0
20230802,170800,2965388803,1951,1951,1951,1951,0
20230802,170700,2965388803,1951,1951,1951,1951,0
20230802,170600,2965388803,1951,1951,1951,1951,0
20230802,170500,2965388803,1951,1951,1951,1951,0
20230802,170400,2965388803,1951,1951,1951,1951,12744
20230802,170300,2965388803,1951,1951,1951,1951,0
20230802,170200,2965388803,1951,1951,1951,1951,0
20230802,170100,2965388803,1951,1951,1951,1951,0
20230802,170000,2965388803,1951,1951,1951,1951,0
20230802,165900,2965388803,1951,1951,1951,1951,0
20230802,165800,2965388803,1951,1951,1951,1951,0
20230802,165700,2965388803,1951,1951,1951,1951,0
20230802,165600,2965388803,1951,1951,1951,1951,0
20230802,165500,2965388803,1951,1951,1951,1951,0
20230802,165400,2965388803,1951,1951,1951,1951,0
20230802,165300,2965388803,1951,1951,1951,1951,0
20230802,165200,2965388803,1951,1951,1951,1951,0
20230802,165100,2965388803,1951,1951,1951,1951,0
20230802,165000,2965388803,1951,1951,1951,1951,0
20230802,164900,2965388803,1951,1951,1951,1951,0
20230802,164800,2965388803,1951,1951,1951,1951,0
20230802,164700,2965388803,1951,1951,1951,1951,0
20230802,164600,2965388803,1951,1951,1951,1951,0
20230802,164500,2965388803,1951,1951,1951,1951,0
20230802,164400,2965388803,1951,1951,1951,1951,0
20230802,164300,2965388803,1951,1951,1951,1951,0
20230802,164200,2965388803,1951,1951,1951,1951,0
20230802,164100,2965388803,1951,1951,1951,1951,0
20230802,164000,2965388803,1951,1951,1951,1951,0
20230802,163900,2965388803,1951,1951,1951,1951,0
20230802,163800,2965388803,1951,1951,1951,1951,0
20230802,163700,2965388803,1951,1951,1951,1951,0
20230802,163600,2965388803,1951,1951,1951,1951,0
20230802,163500,2965388803,1951,1951,1951,1951,0
20230802,163400,2965388803,1951,1951,1951,1951,12744
20230802,163300,2965388803,1951,1951,1951,1951,0
20230802,163200,2965388803,1951,1951,1951,1951,0
20230802,163100,2965388803,1951,1951,1951,1951,0
20230802,163000,2965388803,1951,1951,1951,1951,0
20230802,162900,2965388803,1951,1951,1951,1951,0
20230802,162800,2965388803,1951,1951,1951,1951,0
20230802,162700,2965388803,1951,1951,1951,1951,0
20230802,162600,2965388803,1951,1951,1951,1951,0
20230802,162500,2965388803,1951,1951,1951,1951,0
20230802,162400,2965388803,1951,1951,1951,1951,0
20230802,162300,2965388803,1951,1951,1951,1951,0
20230802,162200,2965388803,1951,1951,1951,1951,0
20230802,162100,2965388803,1951,1951,1951,1951,0
20230802,162000,2965388803,1951,1951,1951,1951,0
20230802,161900,2965388803,1951,1951,1951,1951,0
20230802,161800,2965388803,1951,1951,1951,1951,0
20230802,161700,2965388803,1951,1951,1951,1951,0
20230802,161600,2965388803,1951,1951,1951,1951,0
20230802,161500,2965388803,1951,1951,1951,1951,0
20230802,161400,2965388803,1951,1951,1951,1951,0
20230802,161300,2965388803,1951,1951,1951,1951,0
20230802,161200,2965388803,1951,1951,1951,1951,0
20230802,161100,2965388803,1951,1951,1951,1951,0
20230802,161000,2965388803,1951,1951,1951,1951,0
20230802,160900,2965388803,1951,1951,1951,1951,0
20230802,160800,2965388803,1951,1951,1951,1951,0
20230802,160700,2965388803,1951,1951,1951,1951,0
20230802,160600,2965388803,1951,1951,1951,1951,0
20230802,160500,2965388803,1951,1951,1951,1951,0
20230802,160400,2965388803,1951,1951,1951,1951,12744
20230802,160300,2965388803,1951,1951,1951,1951,0
20230802,160200,2965388803,1951,1951,1951,1951,0
20230802,160100,2965388803,1951,1951,1951,1951,0
20230802,160000,2965388803,1951,1951,1951,1951,0
20230802,155900,2965388803,1951,1951,1951,1951,0
20230802,155800,2965388803,1951,1951,1951,1951,0
20230802,155700,2965388803,1951,1951,1951,1951,0
20230802,155600,2965388803,1951,1951,1951,1951,0
20230802,155500,2965388803,1951,1951,1951,1951,0
20230802,155400,2965388803,1951,1951,1951,1951,0
20230802,155300,2965388803,1951,1951,1951,1951,0
20230802,155200,2965388803,1951,1951,1951,1951,0
20230802,155100,2965388803,1951,1951,1951,1951,0
20230802,155000,2965388803,1951,1951,1951,1951,0
20230802,154900,2965388803,1951,1951,1951,1951,0
20230802,154800,2965388803,1951,1951,1951,1951,0
20230802,154700,2965388803,1951,1951,1951,1951,0
20230802,154600,2965388803,1951,1951,1951,1951,0
20230802,154500,2965388803,1951,1951,1951,1951,0
20230802,154400,2965388803,1951,1951,1951,1951,0
20230802,154300,2965388803,1951,1951,1951,1951,0
20230802,154200,2965388803,1951,1951,1951,1951,0
20230802,154100,2965388803,1951,1951,1951,1951,0
20230802,154000,2965388803,1951,1951,1951,1951,0
20230802,153900,2965388803,1951,1951,1951,1951,0
20230802,153800,2965388803,1951,1951,1951,1951,0
20230802,153700,2965388803,1951,1951,1951,1951,0
20230802,153600,2965388803,1951,1951,1951,1951,0
20230802,153500,2965388803,1951,1951,1951,1951,0
20230802,153400,2965388803,1951,1951,1951,1951,12744
20230802,153300,2965388803,1951,1951,1951,1951,0
20230802,153200,2965388803,1951,1951,1951,1951,0
20230802,153100,2965388803,1951,1951,1951,1951,0
20230802,153000,2965388803,1951,1951,1951,1951,12744
20230802,152900,2940525259,1950,1950,1950,1950,0
20230802,152800,2940525259,1950,1950,1950,1950,0
20230802,152700,2940525259,1950,1950,1950,1950,0
20230802,152600,2940525259,1950,1950,1950,1950,0
20230802,152500,2940525259,1950,1950,1950,1950,0
20230802,152400,2940525259,1950,1950,1950,1950,0
20230802,152300,2940525259,1950,1950,1950,1950,0
20230802,152200,2940525259,1950,1950,1950,1950,0
20230802,152100,2940525259,1950,1950,1950,1950,0
20230802,152000,2940525259,1950,1950,1950,1950,0
20230802,151900,2940525259,1950,1949,1950,1948,7601
20230802,151800,2925712100,1950,1955,1955,1949,14653
20230802,151700,2897107932,1956,1956,1956,1956,518
20230802,151600,2896094724,1956,1956,1957,1956,4756
20230802,151500,2886791231,1957,1956,1957,1956,516
20230802,151400,2885781719,1957,1956,1957,1955,390
20230802,151300,2885018935,1956,1956,1956,1956,1597
20230802,151200,2881895203,1956,1956,1957,1955,609
20230802,151100,2880703587,1954,1957,1957,1954,1430
20230802,151000,2877909292,1957,1955,1957,1954,1059
20230802,150900,2875839751,1957,1957,1957,1955,558
20230802,150800,2874747798,1957,1957,1957,1957,2
20230802,150700,2874743884,1958,1958,1958,1953,3687
20230802,150600,2867541410,1954,1954,1954,1954,876
20230802,150500,2865829706,1953,1957,1958,1953,351
20230802,150400,2865143997,1957,1954,1957,1952,961
20230802,150300,2863265676,1954,1951,1954,1951,384
20230802,150200,2862516486,1950,1954,1954,1950,5585
20230802,150100,2851618768,1954,1952,1954,1952,167
20230802,150000,2851292762,1950,1950,1950,1950,1000
20230802,145900,2849342762,1949,1948,1949,1948,14294
20230802,145800,2821488445,1949,1949,1949,1948,5373
20230802,145700,2811020468,1949,1949,1949,1948,9550
20230802,145600,2792412496,1949,1951,1952,1949,26651
20230802,145500,2740466231,1950,1952,1952,1950,11016
20230802,145400,2718982419,1953,1952,1953,1951,922
20230802,145300,2717182759,1953,1952,1953,1952,694
20230802,145200,2715828070,1953,1953,1954,1953,515
20230802,145100,2714822274,1951,1953,1955,1951,2386
20230802,145000,2710164820,1953,1953,1953,1953,224
20230802,144900,2709727348,1951,1950,1953,1950,787
20230802,144800,2708191809,1950,1950,1950,1949,13579
20230802,144700,2681721372,1950,1953,1953,1950,8971
20230802,144600,2664224912,1953,1953,1953,1953,102
20230802,144500,2664025706,1952,1952,1952,1952,1
20230802,144400,2664023754,1950,1950,1950,1949,4809
20230802,144300,2654647306,1950,1953,1953,1949,2026
20230802,144200,2650696547,1949,1955,1955,1949,20815
20230802,144100,2610104348,1955,1956,1956,1955,1910
20230802,144000,2606370288,1956,1956,1956,1956,123
20230802,143900,2606129700,1956,1956,1956,1955,75
20230802,143800,2605983020,1956,1956,1957,1956,1494
20230802,143700,2603059400,1957,1957,1958,1957,1402
20230802,143600,2600314703,1954,1955,1957,1954,28
20230802,143500,2600259985,1954,1957,1957,1949,36342
20230802,143400,2529362733,1954,1954,1954,1954,1660
20230802,143300,2526119093,1957,1958,1958,1957,54
20230802,143200,2526013411,1958,1957,1958,1953,72
20230802,143100,2525872690,1958,1958,1958,1958,1982
20230802,143000,2521991934,1958,1951,1958,1950,1305
20230802,142900,2519446072,1950,1958,1959,1950,1797
20230802,142800,2515940279,1950,1958,1958,1950,4361
20230802,142700,2507409072,1960,1960,1960,1960,121
20230802,142600,2507171912,1960,1959,1960,1959,202
20230802,142500,2506775993,1962,1958,1962,1958,179
20230802,142400,2506424961,1958,1950,1958,1949,33390
20230802,142300,2441316411,1950,1962,1962,1949,57481
20230802,142200,2329164576,1961,1961,1962,1961,276
20230802,142100,2328623339,1962,1962,1962,1961,103
20230802,142000,2328421353,1961,1960,1961,1960,1956
20230802,141900,2324586673,1961,1962,1962,1955,10021
20230802,141800,2304974749,1962,1960,1962,1960,1144
20230802,141700,2302730309,1960,1962,1963,1960,1468
20230802,141600,2299852004,1963,1956,1963,1956,34
20230802,141500,2299785332,1963,1961,1963,1956,1190
20230802,141400,2297452390,1963,1962,1963,1962,154
20230802,141300,2297150241,1962,1955,1962,1955,1019
20230802,141200,2295158082,1962,1953,1962,1953,3816
20230802,141100,2287698985,1954,1959,1959,1953,20756
20230802,141000,2247122810,1960,1959,1960,1957,133
20230802,140900,2246862418,1960,1960,1960,1960,1
20230802,140800,2246860458,1957,1959,1959,1957,2595
20230802,140700,2241781186,1958,1959,1960,1958,2527
20230802,140600,2236832921,1960,1961,1963,1959,659
20230802,140500,2235541629,1959,1960,1960,1959,2028
20230802,140400,2231567544,1960,1960,1961,1960,281
20230802,140300,2231016773,1960,1963,1963,1960,297
20230802,140200,2230434338,1963,1963,1963,1963,500
20230802,140100,2229452838,1963,1961,1963,1960,247
20230802,140000,2228968516,1963,1961,1963,1961,1255
20230802,135900,2226505364,1963,1963,1963,1960,114
20230802,135800,2226281585,1960,1964,1964,1960,626
20230802,135700,2225054421,1965,1965,1965,1965,0
20230802,135600,2225054421,1965,1965,1965,1965,1
20230802,135500,2225052456,1958,1960,1965,1958,127
20230802,135400,2224803645,1965,1961,1965,1959,2059
20230802,135300,2220769155,1961,1961,1961,1961,1
20230802,135200,2220767194,1960,1962,1962,1960,1228
20230802,135100,2218359458,1961,1961,1961,1961,0
20230802,135000,2218359458,1961,1962,1962,1960,2565
20230802,134900,2213331697,1965,1963,1965,1963,327
20230802,134800,2212689183,1962,1963,1963,1962,51
20230802,134700,2212589120,1963,1966,1966,1963,1841
20230802,134600,2208974215,1967,1968,1968,1967,4
20230802,134500,2208966344,1968,1969,1969,1965,627
20230802,134400,2207732995,1970,1972,1972,1970,12
20230802,134300,2207709334,1959,1961,1972,1959,2077
20230802,134200,2203635144,1961,1961,1961,1961,530
20230802,134100,2202595814,1961,1958,1961,1958,3250
20230802,134000,2196222777,1955,1954,1955,1953,3574
20230802,133900,2189237884,1953,1956,1956,1953,8529
20230802,133800,2172567828,1955,1955,1955,1955,3759
20230802,133700,2165218983,1955,1957,1957,1955,12851
20230802,133600,2140090164,1960,1961,1961,1957,18997
20230802,133500,2102865743,1963,1961,1963,1961,510
20230802,133400,2101865329,1961,1964,1965,1961,4198
20230802,133300,2093630560,1965,1965,1965,1964,758
20230802,133200,2092141254,1965,1967,1967,1965,5321
20230802,133100,2081678867,1967,1966,1967,1964,5055
20230802,133000,2071749975,1967,1970,1970,1965,195
20230802,132900,2071366510,1970,1970,1970,1970,19
20230802,132800,2071329080,1973,1973,1973,1973,10137
20230802,132700,2051328779,1973,1966,1973,1966,61
20230802,132600,2051208540,1966,1966,1966,1965,547
20230802,132500,2050133629,1966,1967,1967,1966,60
20230802,132400,2050015668,1973,1969,1973,1965,23262
20230802,132300,2004287109,1973,1973,1973,1973,1
20230802,132200,2004285136,1974,1973,1974,1968,905
20230802,132100,2002502858,1974,1969,1974,1968,2506
20230802,132000,1997570951,1974,1973,1974,1969,296
20230802,131900,1996987909,1975,1970,1975,1968,2001
20230802,131800,1993049332,1975,1970,1975,1969,5243
20230802,131700,1982718098,1970,1970,1970,1969,392
20230802,131600,1981946247,1970,1970,1970,1970,60
20230802,131500,1981828047,1970,1973,1973,1969,2955
20230802,131400,1976007358,1973,1971,1973,1970,26
20230802,131300,1975956073,1971,1972,1973,1971,1624
20230802,131200,1972754647,1975,1975,1975,1975,1
20230802,131100,1972752672,1972,1975,1975,1972,350
20230802,131000,1972062322,1975,1975,1975,1975,53
20230802,130900,1971957647,1975,1975,1975,1975,1
20230802,130800,1971955672,1974,1969,1974,1969,1580
20230802,130700,1968839764,1969,1973,1973,1969,10321
20230802,130600,1948511982,1970,1973,1973,1970,450
20230802,130500,1947625456,1970,1973,1973,1970,9034
20230802,130400,1929818970,1974,1974,1974,1974,2
20230802,130300,1929815022,1975,1975,1975,1975,50
20230802,130200,1929716272,1975,1975,1975,1972,2012
20230802,130100,1925746395,1975,1975,1975,1973,386
20230802,130000,1924984445,1975,1975,1975,1973,1002
20230802,125900,1923007495,1974,1974,1974,1974,582
20230802,125800,1921858627,1975,1975,1975,1974,512
20230802,125700,1920847927,1974,1974,1974,1974,1001
20230802,125600,1918871953,1974,1974,1975,1974,526
20230802,125500,1917833429,1974,1975,1975,1974,1203
20230802,125400,1915458706,1973,1975,1975,1973,543
20230802,125300,1914387281,1973,1975,1975,1973,3746
20230802,125200,1906989391,1975,1972,1975,1972,1287
20230802,125100,1904448424,1974,1974,1974,1974,9448
20230802,125000,1885798072,1973,1974,1974,1972,168
20230802,124900,1885466501,1974,1974,1974,1974,11
20230802,124800,1885444787,1975,1975,1975,1972,3452
20230802,124700,1878636551,1973,1975,1975,1973,1723
20230802,124600,1875237030,1975,1975,1975,1974,2655
20230802,124500,1869994537,1976,1975,1976,1975,501
20230802,124400,1869005061,1975,1976,1976,1975,986
20230802,124300,1867057681,1976,1975,1976,1975,251
20230802,124200,1866561955,1976,1976,1976,1976,301
20230802,124100,1865967179,1975,1975,1975,1975,1
20230802,124000,1865965204,1975,1976,1976,1975,2112
20230802,123900,1861791953,1976,1975,1976,1975,122
20230802,123800,1861550883,1976,1975,1976,1975,1644
20230802,123700,1858303981,1975,1974,1975,1974,317
20230802,123600,1857678206,1974,1975,1975,1974,1600
20230802,123500,1854519705,1974,1974,1975,1974,203
20230802,123400,1854118981,1975,1975,1975,1975,6
20230802,123300,1854107131,1975,1975,1975,1975,0
20230802,123200,1854107131,1975,1975,1975,1975,106
20230802,123100,1853897781,1975,1975,1975,1975,1
20230802,123000,1853895806,1975,1974,1975,1974,347
20230802,122900,1853210783,1975,1975,1975,1975,200
20230802,122800,1852815783,1974,1976,1976,1974,562
20230802,122700,1851705793,1974,1975,1975,1974,100
20230802,122600,1851508392,1976,1976,1976,1976,18
20230802,122500,1851472824,1976,1976,1976,1973,3543
20230802,122400,1844476590,1974,1975,1976,1974,5401
20230802,122300,1833811551,1975,1976,1976,1975,111
20230802,122200,1833592225,1976,1976,1976,1976,180
20230802,122100,1833236545,1976,1976,1976,1976,100
20230802,122000,1833038945,1974,1974,1976,1974,1104
20230802,121900,1830859445,1976,1976,1976,1976,0
20230802,121800,1830859445,1976,1973,1976,1973,18097
20230802,121700,1795154058,1973,1976,1976,1973,8910
20230802,121600,1777566866,1975,1976,1976,1975,152
20230802,121500,1777266515,1976,1976,1976,1976,96
20230802,121400,1777076819,1977,1977,1977,1977,1
20230802,121300,1777074842,1976,1977,1977,1976,522
20230802,121200,1776043349,1977,1975,1977,1975,5912
20230802,121100,1764367143,1975,1974,1975,1974,1211
20230802,121000,1761976523,1974,1976,1976,1974,3631
20230802,120900,1754806514,1978,1978,1978,1978,0
20230802,120800,1754806514,1978,1978,1978,1978,355
20230802,120700,1754104324,1976,1977,1979,1976,1353
20230802,120600,1751430437,1979,1979,1979,1979,30
20230802,120500,1751371067,1979,1978,1979,1977,3522
20230802,120400,1744407565,1978,1978,1978,1978,3
20230802,120300,1744401631,1978,1979,1979,1978,25
20230802,120200,1744352178,1979,1978,1979,1978,1578
20230802,120100,1741230893,1978,1977,1978,1977,444
20230802,120000,1740353095,1977,1977,1977,1977,455
20230802,115900,1739453560,1977,1975,1977,1975,367
20230802,115800,1738728733,1974,1974,1974,1974,4088
20230802,115700,1730659021,1975,1975,1975,1975,178
20230802,115600,1730307471,1976,1976,1976,1976,2
20230802,115500,1730303519,1977,1977,1977,1977,40
20230802,115400,1730224439,1977,1975,1977,1974,4135
20230802,115300,1722061275,1976,1975,1976,1975,1505
20230802,115200,1719088799,1975,1974,1975,1974,13850
20230802,115100,1691744279,1973,1973,1973,1973,641
20230802,115000,1690479586,1974,1974,1974,1973,377
20230802,114900,1689735753,1974,1974,1974,1974,1
20230802,114800,1689733779,1971,1970,1971,1970,198
20230802,114700,1689343532,1970,1973,1973,1970,5156
20230802,114600,1679178334,1973,1973,1973,1973,595
20230802,114500,1678004399,1974,1972,1974,1972,189
20230802,114400,1677631649,1972,1972,1972,1972,170
20230802,114300,1677296409,1971,1971,1971,1971,248
20230802,114200,1676807601,1971,1972,1972,1971,3140
20230802,114100,1670618615,1972,1971,1972,1971,376
20230802,114000,1669877149,1973,1971,1973,1971,931
20230802,113900,1668041706,1971,1973,1973,1970,20999
20230802,113800,1626652562,1975,1973,1975,1973,182
20230802,113700,1626293474,1975,1974,1975,1971,8217
20230802,113600,1610082330,1975,1976,1976,1975,5239
20230802,113500,1599733758,1977,1978,1978,1976,4683
20230802,113400,1590475961,1979,1979,1979,1977,359
20230802,113300,1589766100,1977,1977,1977,1977,201
20230802,113200,1589368723,1977,1977,1979,1977,1559
20230802,113100,1586286561,1977,1980,1980,1976,4952
20230802,113000,1576491236,1980,1981,1982,1980,1351
20230802,112900,1573816090,1980,1981,1984,1980,12822
20230802,112800,1548426475,1981,1984,1984,1980,10662
20230802,112700,1527313388,1984,1987,1987,1981,9749
20230802,112600,1507987813,1987,1987,1987,1985,6139
20230802,112500,1495796717,1988,1986,1989,1986,294
20230802,112400,1495212580,1986,1985,1986,1985,4907
20230802,112300,1485467378,1985,1984,1986,1984,488
20230802,112200,1484499182,1983,1985,1985,1983,3021
20230802,112100,1478506119,1985,1984,1986,1983,606
20230802,112000,1477303758,1986,1984,1986,1983,826
20230802,111900,1475665474,1983,1987,1987,1983,7996
20230802,111800,1459790636,1987,1987,1987,1987,562
20230802,111700,1458673942,1987,1987,1987,1987,600
20230802,111600,1457481742,1987,1985,1987,1985,282
20230802,111500,1456921782,1985,1986,1987,1985,2272
20230802,111400,1452409540,1985,1988,1988,1984,16818
20230802,111300,1419009816,1989,1989,1990,1988,3620
20230802,111200,1411813231,1989,1991,1993,1989,2438
20230802,111100,1406963561,1990,1994,1994,1990,4604
20230802,111000,1397799649,1994,1995,1995,1992,158
20230802,110900,1397484485,1995,1991,1995,1991,163
20230802,110800,1397159946,1991,1995,1995,1991,261
20230802,110700,1396640217,1991,1995,1995,1990,2342
20230802,110600,1391978528,1995,1995,1995,1995,118
20230802,110500,1391743118,1995,1990,1995,1990,2002
20230802,110400,1387753174,1990,1990,1992,1990,168
20230802,110300,1387418850,1990,1990,1990,1990,6493
20230802,110200,1374497780,1990,1991,1992,1989,5367
20230802,110100,1363815789,1991,1997,1997,1991,14089
20230802,110000,1335725140,1996,1998,1999,1996,13032
20230802,105900,1309703328,2000,2000,2000,2000,0
20230802,105800,1309703328,2000,2000,2000,1999,2713
20230802,105700,1304278863,2000,2000,2000,2000,1659
20230802,105600,1300960863,2000,2000,2000,2000,394
20230802,105500,1300172863,2000,2005,2005,2000,103
20230802,105400,1299966358,2000,2000,2000,2000,2349
20230802,105300,1295268358,2000,2005,2010,2000,20154
20230802,105200,1254860868,2010,2010,2010,2005,3808
20230802,105100,1247206808,2010,2010,2010,2005,1806
20230802,105000,1243576798,2010,2005,2010,2005,6944
20230802,104900,1229619858,2010,2005,2010,2005,5208
20230802,104800,1219156778,2010,2000,2015,2000,33982
20230802,104700,1150875058,2000,2000,2005,2000,6466
20230802,104600,1137943048,2000,2005,2005,2000,1083
20230802,104500,1135776993,2005,2000,2005,2000,610
20230802,104400,1134556158,2000,2000,2005,1999,1734
20230802,104300,1131089048,2005,2000,2005,2000,7670
20230802,104200,1115748008,2005,2005,2005,2000,5108
20230802,104100,1105529378,2005,2005,2005,2005,8665
20230802,104000,1088156053,2005,1999,2005,1999,8036
20230802,103900,1072088297,1999,1997,1999,1997,5131
20230802,103800,1061835554,1997,1997,1997,1996,1775
20230802,103700,1058291228,1996,1994,1996,1994,5469
20230802,103600,1047381587,1994,1992,1994,1991,3927
20230802,103500,1039556494,1991,1992,1993,1991,1193
20230802,103400,1037180381,1993,1993,1994,1992,876
20230802,103300,1035434464,1993,1993,1994,1992,219
20230802,103200,1034998099,1992,1994,1994,1992,2395
20230802,103100,1030223048,1994,1991,1994,1990,5888
20230802,103000,1018487565,1992,1993,1996,1992,1780
20230802,102900,1014939873,1994,1996,1996,1992,3080
20230802,102800,1008796650,1992,1992,1997,1992,4081
20230802,102700,1000654722,1992,1994,1994,1992,3725
20230802,102600,993232790,1994,1995,1997,1994,5478
20230802,102500,982300067,1995,1988,1995,1988,4540
20230802,102400,973254267,1987,1988,1995,1987,2967
20230802,102300,967349449,1988,1990,1990,1988,1243
20230802,102200,964877904,1990,1992,1992,1990,6875
20230802,102100,951194132,1992,1996,1997,1992,9355
20230802,102000,932542152,1996,1998,1998,1996,1415
20230802,101900,929716090,1998,1996,2000,1996,535
20230802,101800,928647513,1999,1999,2000,1990,8582
20230802,101700,911525111,2000,2000,2005,1995,20556
20230802,101600,870378683,2005,2005,2015,1998,16252
20230802,101500,837732395,2005,1992,2005,1991,22659
20230802,101400,792498971,1991,1984,1991,1984,26984
20230802,101300,738844318,1984,1982,1984,1982,9096
20230802,101200,720807889,1981,1981,1981,1981,1518
20230802,101100,717800731,1981,1981,1981,1980,311
20230802,101000,717184648,1981,1980,1981,1979,1373
20230802,100900,714466312,1979,1980,1980,1979,889
20230802,100800,712706980,1980,1980,1980,1979,1956
20230802,100700,708834262,1980,1982,1982,1980,4269
20230802,100600,700377508,1981,1980,1981,1980,956
20230802,100500,698484548,1981,1981,1981,1981,1263
20230802,100400,695982545,1982,1982,1982,1981,107
20230802,100300,695770472,1982,1981,1985,1981,18444
20230802,100200,659195688,1981,1982,1982,1981,7313
20230802,100100,644706928,1983,1979,1983,1975,25524
20230802,100000,594139417,1979,1974,1979,1974,18402
20230802,095900,557779522,1973,1973,1973,1973,395
20230802,095800,557000187,1973,1973,1973,1973,1001
20230802,095700,555025214,1974,1973,1974,1973,605
20230802,095600,553831343,1973,1973,1973,1973,200
20230802,095500,553436743,1974,1974,1974,1973,24
20230802,095400,553389388,1974,1971,1974,1971,4741
20230802,095300,544038433,1971,1971,1972,1971,1437
20230802,095200,541206056,1971,1973,1973,1971,4300
20230802,095100,532726306,1974,1974,1975,1974,370
20230802,095000,531995876,1974,1974,1975,1974,2857
20230802,094900,526355758,1974,1976,1976,1974,6122
20230802,094800,514268125,1976,1976,1976,1976,1501
20230802,094700,511302149,1976,1976,1976,1976,126
20230802,094600,511053173,1976,1978,1978,1976,2651
20230802,094500,505814076,1978,1976,1978,1976,5178
20230802,094400,495582220,1976,1974,1976,1974,7883
20230802,094300,480014765,1974,1974,1974,1974,1
20230802,094200,480012791,1973,1974,1974,1973,680
20230802,094100,478670476,1974,1974,1974,1971,3205
20230802,094000,472351460,1974,1974,1974,1973,415
20230802,093900,471532650,1975,1975,1975,1971,4708
20230802,093800,462247333,1973,1972,1973,1972,975
20230802,093700,460323903,1973,1972,1975,1972,1361
20230802,093600,457637032,1973,1975,1975,1973,1444
20230802,093500,454787779,1974,1976,1976,1974,273
20230802,093400,454248336,1975,1975,1975,1975,10114
20230802,093300,434273186,1976,1975,1976,1972,6736
20230802,093200,420981903,1975,1975,1975,1973,2739
20230802,093100,415575345,1975,1975,1975,1974,89
20230802,093000,415399615,1975,1974,1975,1974,642
20230802,092900,414132261,1973,1974,1974,1973,545
20230802,092800,413056437,1974,1975,1975,1973,2874
20230802,092700,407383652,1977,1975,1977,1974,730
20230802,092600,405942015,1975,1973,1975,1972,7624
20230802,092500,390889924,1973,1978,1980,1971,1607
20230802,092400,387716566,1979,1975,1979,1971,14526
20230802,092300,359035559,1975,1980,1981,1974,9886
20230802,092200,339480044,1980,1981,1981,1979,2786
20230802,092100,333963577,1978,1979,1980,1978,2958
20230802,092000,328108874,1977,1980,1982,1977,6745
20230802,091900,314760015,1981,1981,1981,1980,6351
20230802,091800,302184173,1982,1981,1982,1979,10619
20230802,091700,281149219,1981,1980,1981,1979,5210
20230802,091600,270833723,1980,1979,1981,1977,4899
20230802,091500,261140681,1978,1980,1980,1977,2612
20230802,091400,255970820,1980,1977,1981,1976,7866
20230802,091300,240410171,1976,1973,1977,1973,5776
20230802,091200,229008970,1974,1971,1974,1971,4106
20230802,091100,220910032,1972,1972,1972,1971,2390
20230802,091000,216197452,1972,1972,1972,1970,1722
20230802,090900,212802388,1972,1967,1972,1967,1304
20230802,090800,210237338,1967,1964,1973,1963,13958
20230802,090700,182773377,1963,1965,1965,1960,2984
20230802,090600,176917405,1965,1959,1965,1957,14040
20230802,090500,149405470,1959,1960,1960,1957,7161
20230802,090400,135385654,1960,1964,1964,1958,19558
20230802,090300,97061783,1964,1960,1965,1958,989
20230802,090200,95122215,1960,1961,1961,1957,7900
20230802,090100,79652527,1960,1962,1966,1959,11290
20230802,090000,57516719,1961,1967,1967,1961,29110