stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,190400,4143832202,1978,1978,1978,1978,44919
20230807,190300,4143832202,1978,1978,1978,1978,0
20230807,190200,4143832202,1978,1978,1978,1978,0
20230807,190100,4143832202,1978,1978,1978,1978,0
20230807,190000,4143832202,1978,1978,1978,1978,0
20230807,185900,4143832202,1978,1978,1978,1978,0
20230807,185800,4143832202,1978,1978,1978,1978,0
20230807,185700,4143832202,1978,1978,1978,1978,0
20230807,185600,4143832202,1978,1978,1978,1978,0
20230807,185500,4143832202,1978,1978,1978,1978,0
20230807,185400,4143832202,1978,1978,1978,1978,0
20230807,185300,4143832202,1978,1978,1978,1978,0
20230807,185200,4143832202,1978,1978,1978,1978,0
20230807,185100,4143832202,1978,1978,1978,1978,0
20230807,185000,4143832202,1978,1978,1978,1978,0
20230807,184900,4143832202,1978,1978,1978,1978,0
20230807,184800,4143832202,1978,1978,1978,1978,0
20230807,184700,4143832202,1978,1978,1978,1978,0
20230807,184600,4143832202,1978,1978,1978,1978,0
20230807,184500,4143832202,1978,1978,1978,1978,0
20230807,184400,4143832202,1978,1978,1978,1978,0
20230807,184300,4143832202,1978,1978,1978,1978,0
20230807,184200,4143832202,1978,1978,1978,1978,0
20230807,184100,4143832202,1978,1978,1978,1978,0
20230807,184000,4143832202,1978,1978,1978,1978,0
20230807,183900,4143832202,1978,1978,1978,1978,0
20230807,183800,4143832202,1978,1978,1978,1978,0
20230807,183700,4143832202,1978,1978,1978,1978,0
20230807,183600,4143832202,1978,1978,1978,1978,0
20230807,183500,4143832202,1978,1978,1978,1978,0
20230807,183400,4143832202,1978,1978,1978,1978,44919
20230807,183300,4143832202,1978,1978,1978,1978,0
20230807,183200,4143832202,1978,1978,1978,1978,0
20230807,183100,4143832202,1978,1978,1978,1978,0
20230807,183000,4143832202,1978,1978,1978,1978,0
20230807,182900,4143832202,1978,1978,1978,1978,0
20230807,182800,4143832202,1978,1978,1978,1978,0
20230807,182700,4143832202,1978,1978,1978,1978,0
20230807,182600,4143832202,1978,1978,1978,1978,0
20230807,182500,4143832202,1978,1978,1978,1978,0
20230807,182400,4143832202,1978,1978,1978,1978,0
20230807,182300,4143832202,1978,1978,1978,1978,0
20230807,182200,4143832202,1978,1978,1978,1978,0
20230807,182100,4143832202,1978,1978,1978,1978,0
20230807,182000,4143832202,1978,1978,1978,1978,0
20230807,181900,4143832202,1978,1978,1978,1978,0
20230807,181800,4143832202,1978,1978,1978,1978,0
20230807,181700,4143832202,1978,1978,1978,1978,0
20230807,181600,4143832202,1978,1978,1978,1978,0
20230807,181500,4143832202,1978,1978,1978,1978,0
20230807,181400,4143832202,1978,1978,1978,1978,0
20230807,181300,4143832202,1978,1978,1978,1978,0
20230807,181200,4143832202,1978,1978,1978,1978,0
20230807,181100,4143832202,1978,1978,1978,1978,0
20230807,181000,4143832202,1978,1978,1978,1978,0
20230807,180900,4143832202,1978,1978,1978,1978,0
20230807,180800,4143832202,1978,1978,1978,1978,0
20230807,180700,4143832202,1978,1978,1978,1978,0
20230807,180600,4143832202,1978,1978,1978,1978,0
20230807,180500,4143832202,1978,1978,1978,1978,0
20230807,180400,4143832202,1978,1978,1978,1978,44919
20230807,180300,4143832202,1978,1978,1978,1978,0
20230807,180200,4143832202,1978,1978,1978,1978,0
20230807,180100,4143832202,1978,1978,1978,1978,0
20230807,180000,4143832202,1978,1978,1978,1978,0
20230807,175900,4143832202,1978,1978,1978,1978,0
20230807,175800,4143832202,1978,1978,1978,1978,0
20230807,175700,4143832202,1978,1978,1978,1978,0
20230807,175600,4143832202,1978,1978,1978,1978,0
20230807,175500,4143832202,1978,1978,1978,1978,0
20230807,175400,4143832202,1978,1978,1978,1978,0
20230807,175300,4143832202,1978,1978,1978,1978,0
20230807,175200,4143832202,1978,1978,1978,1978,0
20230807,175100,4143832202,1978,1978,1978,1978,0
20230807,175000,4143832202,1978,1978,1978,1978,0
20230807,174900,4143832202,1978,1978,1978,1978,0
20230807,174800,4143832202,1978,1978,1978,1978,0
20230807,174700,4143832202,1978,1978,1978,1978,0
20230807,174600,4143832202,1978,1978,1978,1978,0
20230807,174500,4143832202,1978,1978,1978,1978,0
20230807,174400,4143832202,1978,1978,1978,1978,0
20230807,174300,4143832202,1978,1978,1978,1978,0
20230807,174200,4143832202,1978,1978,1978,1978,0
20230807,174100,4143832202,1978,1978,1978,1978,0
20230807,174000,4143832202,1978,1978,1978,1978,0
20230807,173900,4143832202,1978,1978,1978,1978,0
20230807,173800,4143832202,1978,1978,1978,1978,0
20230807,173700,4143832202,1978,1978,1978,1978,0
20230807,173600,4143832202,1978,1978,1978,1978,0
20230807,173500,4143832202,1978,1978,1978,1978,0
20230807,173400,4143832202,1978,1978,1978,1978,44919
20230807,173300,4143832202,1978,1978,1978,1978,0
20230807,173200,4143832202,1978,1978,1978,1978,0
20230807,173100,4143832202,1978,1978,1978,1978,0
20230807,173000,4143832202,1978,1978,1978,1978,0
20230807,172900,4143832202,1978,1978,1978,1978,0
20230807,172800,4143832202,1978,1978,1978,1978,0
20230807,172700,4143832202,1978,1978,1978,1978,0
20230807,172600,4143832202,1978,1978,1978,1978,0
20230807,172500,4143832202,1978,1978,1978,1978,0
20230807,172400,4143832202,1978,1978,1978,1978,0
20230807,172300,4143832202,1978,1978,1978,1978,0
20230807,172200,4143832202,1978,1978,1978,1978,0
20230807,172100,4143832202,1978,1978,1978,1978,0
20230807,172000,4143832202,1978,1978,1978,1978,0
20230807,171900,4143832202,1978,1978,1978,1978,0
20230807,171800,4143832202,1978,1978,1978,1978,0
20230807,171700,4143832202,1978,1978,1978,1978,0
20230807,171600,4143832202,1978,1978,1978,1978,0
20230807,171500,4143832202,1978,1978,1978,1978,0
20230807,171400,4143832202,1978,1978,1978,1978,0
20230807,171300,4143832202,1978,1978,1978,1978,0
20230807,171200,4143832202,1978,1978,1978,1978,0
20230807,171100,4143832202,1978,1978,1978,1978,0
20230807,171000,4143832202,1978,1978,1978,1978,0
20230807,170900,4143832202,1978,1978,1978,1978,0
20230807,170800,4143832202,1978,1978,1978,1978,0
20230807,170700,4143832202,1978,1978,1978,1978,0
20230807,170600,4143832202,1978,1978,1978,1978,0
20230807,170500,4143832202,1978,1978,1978,1978,0
20230807,170400,4143832202,1978,1978,1978,1978,44919
20230807,170300,4143832202,1978,1978,1978,1978,0
20230807,170200,4143832202,1978,1978,1978,1978,0
20230807,170100,4143832202,1978,1978,1978,1978,0
20230807,170000,4143832202,1978,1978,1978,1978,0
20230807,165900,4143832202,1978,1978,1978,1978,0
20230807,165800,4143832202,1978,1978,1978,1978,0
20230807,165700,4143832202,1978,1978,1978,1978,0
20230807,165600,4143832202,1978,1978,1978,1978,0
20230807,165500,4143832202,1978,1978,1978,1978,0
20230807,165400,4143832202,1978,1978,1978,1978,0
20230807,165300,4143832202,1978,1978,1978,1978,0
20230807,165200,4143832202,1978,1978,1978,1978,0
20230807,165100,4143832202,1978,1978,1978,1978,0
20230807,165000,4143832202,1978,1978,1978,1978,0
20230807,164900,4143832202,1978,1978,1978,1978,0
20230807,164800,4143832202,1978,1978,1978,1978,0
20230807,164700,4143832202,1978,1978,1978,1978,0
20230807,164600,4143832202,1978,1978,1978,1978,0
20230807,164500,4143832202,1978,1978,1978,1978,0
20230807,164400,4143832202,1978,1978,1978,1978,0
20230807,164300,4143832202,1978,1978,1978,1978,0
20230807,164200,4143832202,1978,1978,1978,1978,0
20230807,164100,4143832202,1978,1978,1978,1978,0
20230807,164000,4143832202,1978,1978,1978,1978,0
20230807,163900,4143832202,1978,1978,1978,1978,0
20230807,163800,4143832202,1978,1978,1978,1978,0
20230807,163700,4143832202,1978,1978,1978,1978,0
20230807,163600,4143832202,1978,1978,1978,1978,0
20230807,163500,4143832202,1978,1978,1978,1978,0
20230807,163400,4143832202,1978,1978,1978,1978,44919
20230807,163300,4143832202,1978,1978,1978,1978,0
20230807,163200,4143832202,1978,1978,1978,1978,0
20230807,163100,4143832202,1978,1978,1978,1978,0
20230807,163000,4143832202,1978,1978,1978,1978,0
20230807,162900,4143832202,1978,1978,1978,1978,0
20230807,162800,4143832202,1978,1978,1978,1978,0
20230807,162700,4143832202,1978,1978,1978,1978,0
20230807,162600,4143832202,1978,1978,1978,1978,0
20230807,162500,4143832202,1978,1978,1978,1978,0
20230807,162400,4143832202,1978,1978,1978,1978,0
20230807,162300,4143832202,1978,1978,1978,1978,0
20230807,162200,4143832202,1978,1978,1978,1978,0
20230807,162100,4143832202,1978,1978,1978,1978,0
20230807,162000,4143832202,1978,1978,1978,1978,0
20230807,161900,4143832202,1978,1978,1978,1978,0
20230807,161800,4143832202,1978,1978,1978,1978,0
20230807,161700,4143832202,1978,1978,1978,1978,0
20230807,161600,4143832202,1978,1978,1978,1978,0
20230807,161500,4143832202,1978,1978,1978,1978,0
20230807,161400,4143832202,1978,1978,1978,1978,0
20230807,161300,4143832202,1978,1978,1978,1978,0
20230807,161200,4143832202,1978,1978,1978,1978,0
20230807,161100,4143832202,1978,1978,1978,1978,0
20230807,161000,4143832202,1978,1978,1978,1978,0
20230807,160900,4143832202,1978,1978,1978,1978,0
20230807,160800,4143832202,1978,1978,1978,1978,0
20230807,160700,4143832202,1978,1978,1978,1978,0
20230807,160600,4143832202,1978,1978,1978,1978,0
20230807,160500,4143832202,1978,1978,1978,1978,0
20230807,160400,4143832202,1978,1978,1978,1978,44919
20230807,160300,4143832202,1978,1978,1978,1978,0
20230807,160200,4143832202,1978,1978,1978,1978,0
20230807,160100,4143832202,1978,1978,1978,1978,0
20230807,160000,4143832202,1978,1978,1978,1978,0
20230807,155900,4143832202,1978,1978,1978,1978,0
20230807,155800,4143832202,1978,1978,1978,1978,0
20230807,155700,4143832202,1978,1978,1978,1978,0
20230807,155600,4143832202,1978,1978,1978,1978,0
20230807,155500,4143832202,1978,1978,1978,1978,0
20230807,155400,4143832202,1978,1978,1978,1978,0
20230807,155300,4143832202,1978,1978,1978,1978,0
20230807,155200,4143832202,1978,1978,1978,1978,0
20230807,155100,4143832202,1978,1978,1978,1978,0
20230807,155000,4143832202,1978,1978,1978,1978,0
20230807,154900,4143832202,1978,1978,1978,1978,0
20230807,154800,4143832202,1978,1978,1978,1978,0
20230807,154700,4143832202,1978,1978,1978,1978,0
20230807,154600,4143832202,1978,1978,1978,1978,0
20230807,154500,4143832202,1978,1978,1978,1978,0
20230807,154400,4143832202,1978,1978,1978,1978,0
20230807,154300,4143832202,1978,1978,1978,1978,0
20230807,154200,4143832202,1978,1978,1978,1978,0
20230807,154100,4143832202,1978,1978,1978,1978,0
20230807,154000,4143832202,1978,1978,1978,1978,0
20230807,153900,4143832202,1978,1978,1978,1978,0
20230807,153800,4143832202,1978,1978,1978,1978,0
20230807,153700,4143832202,1978,1978,1978,1978,0
20230807,153600,4143832202,1978,1978,1978,1978,0
20230807,153500,4143832202,1978,1978,1978,1978,0
20230807,153400,4143832202,1978,1978,1978,1978,44919
20230807,153300,4143832202,1978,1978,1978,1978,0
20230807,153200,4143832202,1978,1978,1978,1978,0
20230807,153100,4143832202,1978,1978,1978,1978,0
20230807,153000,4143832202,1978,1978,1978,1978,44919
20230807,152900,4054982420,1978,1978,1978,1978,0
20230807,152800,4054982420,1978,1978,1978,1978,0
20230807,152700,4054982420,1978,1978,1978,1978,0
20230807,152600,4054982420,1978,1978,1978,1978,0
20230807,152500,4054982420,1978,1978,1978,1978,0
20230807,152400,4054982420,1978,1978,1978,1978,0
20230807,152300,4054982420,1978,1978,1978,1978,0
20230807,152200,4054982420,1978,1978,1978,1978,0
20230807,152100,4054982420,1978,1978,1978,1978,0
20230807,152000,4054982420,1978,1978,1978,1978,0
20230807,151900,4054982420,1978,1973,1978,1973,34473
20230807,151800,3986869419,1973,1973,1973,1972,15302
20230807,151700,3956682390,1972,1971,1972,1971,16115
20230807,151600,3924907808,1971,1971,1972,1969,22646
20230807,151500,3880287029,1970,1967,1971,1965,30463
20230807,151400,3820347897,1967,1966,1968,1966,9740
20230807,151300,3801191512,1964,1963,1964,1960,5295
20230807,151200,3790797908,1964,1963,1968,1963,9627
20230807,151100,3771881758,1963,1960,1963,1960,1550
20230807,151000,3768841089,1960,1961,1961,1960,3655
20230807,150900,3761676919,1962,1962,1963,1962,569
20230807,150800,3760560540,1962,1964,1966,1954,17196
20230807,150700,3726850361,1963,1958,1964,1958,10510
20230807,150600,3706245537,1956,1952,1959,1951,46782
20230807,150500,3614921707,1951,1950,1952,1950,3800
20230807,150400,3607506662,1951,1951,1952,1951,554
20230807,150300,3606425805,1952,1954,1954,1951,870
20230807,150200,3604726693,1954,1952,1954,1952,6653
20230807,150100,3591735141,1949,1953,1953,1948,3456
20230807,150000,3584994507,1952,1953,1954,1952,956
20230807,145900,3583127460,1953,1955,1955,1953,3290
20230807,145800,3576700182,1954,1957,1957,1953,749
20230807,145700,3575235980,1958,1958,1959,1957,1008
20230807,145600,3573262516,1957,1957,1959,1957,8230
20230807,145500,3557156404,1957,1957,1959,1957,1172
20230807,145400,3554862798,1957,1959,1959,1957,3413
20230807,145300,3548182066,1959,1959,1960,1958,1083
20230807,145200,3546060946,1960,1961,1961,1958,2725
20230807,145100,3540721364,1961,1961,1961,1960,574
20230807,145000,3539596284,1961,1962,1962,1960,1732
20230807,144900,3536200686,1961,1953,1961,1951,8065
20230807,144800,3520425103,1952,1950,1952,1950,3350
20230807,144700,3513890035,1949,1950,1950,1948,102
20230807,144600,3513691138,1950,1948,1950,1948,407
20230807,144500,3512898048,1949,1950,1950,1949,174
20230807,144400,3512558826,1950,1948,1950,1948,647
20230807,144300,3511297280,1948,1949,1949,1948,682
20230807,144200,3509968369,1949,1950,1950,1949,12
20230807,144100,3509944971,1949,1949,1950,1949,3272
20230807,144000,3503566568,1948,1949,1949,1948,206
20230807,143900,3503165075,1948,1949,1949,1948,230
20230807,143800,3502716963,1949,1949,1949,1949,216
20230807,143700,3502295979,1949,1950,1950,1949,74
20230807,143600,3502151680,1950,1949,1951,1949,251
20230807,143500,3501662026,1951,1951,1951,1951,500
20230807,143400,3500686526,1952,1951,1952,1949,12056
20230807,143300,3477184479,1951,1947,1951,1946,7204
20230807,143200,3463147558,1947,1948,1948,1947,126
20230807,143100,3462902212,1949,1949,1950,1949,216
20230807,143000,3462481172,1949,1951,1952,1949,2283
20230807,142900,3458026148,1951,1951,1951,1949,320
20230807,142800,3457402162,1951,1948,1951,1948,2201
20230807,142700,3453109328,1946,1945,1946,1945,5151
20230807,142600,3443090632,1945,1945,1945,1945,261
20230807,142500,3442582987,1945,1950,1950,1945,6290
20230807,142400,3430340091,1951,1951,1951,1951,7
20230807,142300,3430326434,1950,1951,1952,1950,1422
20230807,142200,3427551681,1952,1952,1952,1952,221
20230807,142100,3427120289,1951,1951,1951,1951,330
20230807,142000,3426476459,1951,1950,1951,1949,4517
20230807,141900,3417663894,1951,1950,1951,1948,151
20230807,141800,3417369642,1952,1951,1952,1951,10
20230807,141700,3417350123,1952,1948,1952,1947,242
20230807,141600,3416878447,1948,1951,1952,1948,1768
20230807,141500,3413431516,1952,1952,1952,1951,2021
20230807,141400,3409487524,1952,1952,1952,1952,166
20230807,141300,3409163492,1953,1950,1953,1949,290
20230807,141200,3408598229,1949,1952,1953,1949,1955
20230807,141100,3404781518,1953,1950,1953,1949,4944
20230807,141000,3395134838,1950,1955,1955,1950,4619
20230807,140900,3386117025,1956,1958,1960,1955,2359
20230807,140800,3381500466,1960,1953,1960,1953,9193
20230807,140700,3363522886,1953,1944,1953,1944,12401
20230807,140600,3339352247,1944,1948,1948,1944,387
20230807,140500,3338599423,1949,1949,1949,1947,878
20230807,140400,3336888754,1949,1945,1949,1941,8123
20230807,140300,3321083245,1945,1943,1945,1941,247
20230807,140200,3320603640,1945,1945,1945,1943,599
20230807,140100,3319438589,1945,1945,1945,1945,776
20230807,140000,3317929269,1943,1940,1943,1940,1854
20230807,135900,3314329086,1940,1939,1940,1938,756
20230807,135800,3312863092,1938,1939,1939,1938,1071
20230807,135700,3310786424,1939,1940,1940,1939,1220
20230807,135600,3308420594,1939,1940,1940,1939,5364
20230807,135500,3298014838,1940,1940,1941,1940,3750
20230807,135400,3290739828,1940,1941,1941,1940,651
20230807,135300,3289476555,1941,1940,1941,1940,659
20230807,135200,3288197771,1941,1940,1942,1940,4102
20230807,135100,3280237968,1940,1941,1942,1940,423
20230807,135000,3279416839,1942,1941,1942,1941,479
20230807,134900,3278487098,1941,1942,1942,1941,387
20230807,134800,3277735824,1942,1942,1943,1942,935
20230807,134700,3275920031,1942,1942,1942,1942,2
20230807,134600,3275916147,1936,1935,1942,1935,6
20230807,134500,3275904522,1935,1945,1945,1935,12065
20230807,134400,3252519489,1944,1945,1945,1944,1372
20230807,134300,3249852298,1945,1946,1947,1945,4729
20230807,134200,3240649961,1947,1949,1949,1946,2529
20230807,134100,3235724195,1948,1949,1949,1948,1303
20230807,134000,3233184668,1949,1950,1950,1946,1095
20230807,133900,3231053439,1948,1948,1949,1948,4727
20230807,133800,3221845234,1948,1944,1949,1942,13482
20230807,133700,3195606848,1945,1942,1945,1941,6413
20230807,133600,3183151036,1942,1942,1942,1942,33
20230807,133500,3183086950,1942,1942,1942,1942,25
20230807,133400,3183038400,1942,1939,1942,1939,8667
20230807,133300,3166220995,1939,1939,1939,1938,1027
20230807,133200,3164229643,1939,1939,1939,1939,1777
20230807,133100,3160784040,1939,1938,1939,1938,10
20230807,133000,3160764653,1938,1941,1941,1938,966
20230807,132900,3158890383,1941,1936,1942,1936,3046
20230807,132800,3152987493,1935,1934,1935,1934,7625
20230807,132700,3138237820,1934,1934,1934,1932,2418
20230807,132600,3133563428,1933,1933,1933,1932,7932
20230807,132500,3118230952,1931,1934,1934,1931,4800
20230807,132400,3108954630,1934,1933,1934,1932,6611
20230807,132300,3096172271,1932,1934,1934,1932,1128
20230807,132200,3093992577,1935,1932,1936,1931,7533
20230807,132100,3079436872,1932,1933,1933,1932,2082
20230807,132000,3075414023,1933,1936,1936,1933,3094
20230807,131900,3069430610,1935,1940,1940,1935,1901
20230807,131800,3065749870,1936,1941,1941,1936,340
20230807,131700,3065090595,1940,1941,1941,1940,540
20230807,131600,3064042971,1940,1939,1940,1932,12733
20230807,131500,3039386022,1940,1944,1944,1939,353
20230807,131400,3038701083,1944,1944,1944,1939,3206
20230807,131300,3032483201,1940,1940,1944,1939,247
20230807,131200,3032004018,1940,1941,1941,1940,5300
20230807,131100,3021719467,1941,1942,1942,1941,12
20230807,131000,3021696174,1946,1941,1946,1941,363
20230807,130900,3020991476,1947,1941,1947,1941,22
20230807,130800,3020948708,1941,1943,1943,1941,6338
20230807,130700,3008635621,1943,1947,1947,1943,2870
20230807,130600,3003057779,1947,1943,1947,1941,7159
20230807,130500,2989153142,1945,1946,1946,1944,1425
20230807,130400,2986382098,1945,1950,1950,1945,6271
20230807,130300,2974181958,1949,1951,1951,1949,1573
20230807,130200,2971114414,1952,1952,1952,1951,525
20230807,130100,2970089714,1952,1951,1952,1951,1625
20230807,130000,2966917769,1952,1952,1952,1952,10
20230807,125900,2966898249,1952,1952,1952,1952,219
20230807,125800,2966470761,1952,1954,1954,1952,316
20230807,125700,2965853629,1954,1954,1954,1948,720
20230807,125600,2964450990,1950,1952,1952,1947,7155
20230807,125500,2950511794,1950,1952,1952,1950,1147
20230807,125400,2948275111,1954,1954,1954,1949,5170
20230807,125300,2938191421,1954,1957,1958,1954,8845
20230807,125200,2920901406,1957,1959,1959,1956,3646
20230807,125100,2913768829,1959,1963,1963,1959,1590
20230807,125000,2910651809,1963,1963,1963,1963,1
20230807,124900,2910649846,1964,1963,1964,1963,2
20230807,124800,2910645919,1964,1965,1965,1964,83
20230807,124700,2910482882,1965,1965,1965,1964,2766
20230807,124600,2905050133,1966,1964,1966,1962,1090
20230807,124500,2902910405,1963,1964,1964,1963,597
20230807,124400,2901738460,1965,1964,1965,1964,1529
20230807,124300,2898733976,1963,1963,1964,1963,1782
20230807,124200,2895235600,1964,1964,1964,1963,514
20230807,124100,2894226516,1963,1964,1964,1963,95
20230807,124000,2894039972,1964,1965,1965,1958,6697
20230807,123900,2880913586,1965,1966,1966,1961,728
20230807,123800,2879485199,1966,1965,1966,1965,232
20230807,123700,2879029088,1962,1969,1969,1962,6645
20230807,123600,2865972626,1969,1969,1970,1969,305
20230807,123500,2865371821,1971,1971,1971,1971,1
20230807,123400,2865369850,1970,1971,1971,1970,1011
20230807,123300,2863378166,1971,1970,1972,1970,1077
20230807,123200,2861256467,1970,1970,1970,1970,0
20230807,123100,2861256467,1970,1970,1970,1969,201
20230807,123000,2860860498,1970,1973,1973,1970,3864
20230807,122900,2853246084,1973,1972,1973,1972,687
20230807,122800,2851891267,1972,1973,1973,1972,501
20230807,122700,2850903294,1972,1972,1973,1972,228
20230807,122600,2850453468,1973,1972,1973,1972,3185
20230807,122500,2844169889,1972,1972,1972,1972,870
20230807,122400,2842454249,1972,1972,1972,1972,1225
20230807,122300,2840038549,1972,1971,1972,1971,1203
20230807,122200,2837667407,1972,1972,1972,1972,577
20230807,122100,2836529563,1972,1972,1972,1972,225
20230807,122000,2836085863,1973,1972,1973,1972,833
20230807,121900,2834443176,1973,1972,1973,1970,1018
20230807,121800,2832435937,1972,1973,1973,1972,220
20230807,121700,2832001991,1970,1969,1973,1969,3545
20230807,121600,2825010605,1970,1971,1971,1970,542
20230807,121500,2823942489,1972,1972,1973,1972,1936
20230807,121400,2820124597,1973,1973,1973,1973,2
20230807,121300,2820120651,1973,1974,1974,1973,2966
20230807,121200,2814265947,1974,1973,1974,1973,614
20230807,121100,2813054324,1973,1974,1974,1973,4051
20230807,121000,2805061182,1974,1972,1974,1972,2648
20230807,120900,2799838190,1972,1972,1973,1972,1498
20230807,120800,2796883888,1971,1969,1971,1969,10468
20230807,120700,2776259569,1969,1970,1970,1969,1829
20230807,120600,2772658200,1970,1970,1970,1970,952
20230807,120500,2770782760,1969,1969,1969,1969,15
20230807,120400,2770753225,1970,1970,1970,1969,1242
20230807,120300,2768307177,1970,1969,1970,1969,2020
20230807,120200,2764328738,1970,1970,1970,1969,6083
20230807,120100,2752348126,1970,1970,1970,1969,1022
20230807,120000,2750335563,1970,1969,1970,1969,306
20230807,115900,2749733046,1969,1970,1970,1969,1235
20230807,115800,2747301221,1970,1970,1971,1969,1368
20230807,115700,2744606496,1970,1968,1970,1967,6287
20230807,115600,2732229699,1968,1968,1969,1967,293
20230807,115500,2731652930,1967,1969,1970,1967,754
20230807,115400,2730168376,1970,1971,1971,1969,695
20230807,115300,2728799254,1969,1970,1971,1969,3428
20230807,115200,2722046195,1971,1971,1972,1970,4094
20230807,115100,2713977884,1972,1972,1972,1972,2471
20230807,115000,2709105072,1972,1974,1974,1972,486
20230807,114900,2708146670,1974,1974,1974,1974,2319
20230807,114800,2703568964,1974,1974,1974,1972,953
20230807,114700,2701689592,1974,1971,1974,1971,763
20230807,114600,2700185716,1971,1971,1973,1971,1413
20230807,114500,2697398897,1971,1975,1975,1971,98
20230807,114400,2697205596,1975,1977,1977,1970,2261
20230807,114300,2692744942,1977,1976,1977,1976,9363
20230807,114200,2674243641,1977,1978,1979,1977,6843
20230807,114100,2660712866,1979,1977,1979,1977,5461
20230807,114000,2649910945,1977,1976,1977,1970,6704
20230807,113900,2636671987,1975,1980,1980,1975,4835
20230807,113800,2627109976,1979,1979,1980,1979,2484
20230807,113700,2622193106,1978,1979,1980,1978,1259
20230807,113600,2619701446,1979,1979,1980,1979,2371
20230807,113500,2615008120,1979,1980,1980,1977,1201
20230807,113400,2612630947,1980,1977,1982,1977,15361
20230807,113300,2582229551,1977,1974,1977,1972,10067
20230807,113200,2562344078,1973,1974,1975,1970,11324
20230807,113100,2540023407,1975,1975,1976,1974,4751
20230807,113000,2530637522,1976,1974,1976,1973,3569
20230807,112900,2523590702,1974,1974,1975,1972,5725
20230807,112800,2512294042,1974,1974,1977,1973,4577
20230807,112700,2503257951,1975,1982,1983,1975,20888
20230807,112600,2461918429,1984,1980,1985,1979,35116
20230807,112500,2392337463,1979,1975,1979,1975,13733
20230807,112400,2365183388,1975,1972,1975,1971,19273
20230807,112300,2327136597,1973,1960,1973,1960,51112
20230807,112200,2226688361,1960,1958,1960,1958,1797
20230807,112100,2223168202,1958,1961,1961,1957,1961
20230807,112000,2219327049,1961,1960,1961,1958,3604
20230807,111900,2212263029,1960,1960,1960,1960,1313
20230807,111800,2209689549,1960,1959,1960,1957,5026
20230807,111700,2199840282,1959,1960,1960,1957,1693
20230807,111600,2196525157,1960,1963,1963,1958,2650
20230807,111500,2191325647,1962,1957,1963,1957,35276
20230807,111400,2122170711,1957,1957,1957,1957,2051
20230807,111300,2118156904,1957,1958,1959,1957,4829
20230807,111200,2108700779,1958,1958,1959,1958,2256
20230807,111100,2104283171,1957,1957,1959,1957,2411
20230807,111000,2099564778,1959,1959,1959,1955,1829
20230807,110900,2095986731,1959,1960,1961,1956,6297
20230807,110800,2083653468,1961,1963,1963,1960,4169
20230807,110700,2075478874,1962,1958,1964,1957,22805
20230807,110600,2030778739,1957,1959,1961,1957,8388
20230807,110500,2014343349,1959,1963,1963,1954,10327
20230807,110400,1994099733,1963,1952,1965,1951,61835
20230807,110300,1872965315,1950,1945,1952,1943,60798
20230807,110200,1754512090,1945,1944,1945,1943,6488
20230807,110100,1741896088,1944,1938,1944,1937,14011
20230807,110000,1714706605,1938,1936,1940,1936,13035
20230807,105900,1689460356,1936,1934,1936,1934,2967
20230807,105800,1683719226,1935,1935,1936,1932,147
20230807,105700,1683435118,1936,1935,1936,1935,2785
20230807,105600,1678045134,1935,1932,1935,1932,2063
20230807,105500,1674055629,1932,1930,1932,1930,14057
20230807,105400,1646925599,1930,1929,1930,1929,278
20230807,105300,1646389253,1929,1928,1929,1928,129
20230807,105200,1646140474,1928,1926,1928,1926,1002
20230807,105100,1644210619,1926,1926,1927,1925,1134
20230807,105000,1642026376,1925,1925,1925,1925,5
20230807,104900,1642016751,1925,1925,1925,1925,205
20230807,104800,1641622126,1925,1925,1925,1925,0
20230807,104700,1641622126,1925,1924,1925,1924,4344
20230807,104600,1633260176,1925,1925,1925,1925,202
20230807,104500,1632871326,1924,1925,1925,1924,3432
20230807,104400,1626267726,1925,1925,1925,1924,566
20230807,104300,1625178179,1925,1925,1925,1925,765
20230807,104200,1623705554,1925,1924,1925,1924,660
20230807,104100,1622435707,1924,1925,1925,1924,4284
20230807,104000,1614190591,1925,1926,1926,1925,523
20230807,103900,1613183766,1925,1925,1925,1924,703
20230807,103800,1611830494,1925,1925,1925,1925,732
20230807,103700,1610421394,1925,1925,1925,1925,1597
20230807,103600,1607347169,1925,1928,1928,1925,2285
20230807,103500,1602945595,1928,1930,1931,1928,5510
20230807,103400,1592314152,1930,1930,1931,1930,3003
20230807,103300,1586517567,1930,1927,1931,1927,6239
20230807,103200,1574480017,1927,1924,1927,1924,12175
20230807,103100,1551041462,1923,1924,1925,1923,117
20230807,103000,1550816343,1925,1925,1925,1925,170
20230807,102900,1550489093,1925,1923,1925,1923,944
20230807,102800,1548673491,1923,1923,1925,1922,4420
20230807,102700,1540169909,1923,1923,1923,1922,113
20230807,102600,1539952618,1923,1922,1923,1922,53
20230807,102500,1539850701,1923,1923,1923,1923,1
20230807,102400,1539848778,1923,1923,1923,1922,13
20230807,102300,1539823790,1923,1922,1923,1922,924
20230807,102200,1538047722,1922,1920,1922,1920,2459
20230807,102100,1533326011,1920,1919,1920,1919,199
20230807,102000,1532944123,1919,1920,1920,1919,824
20230807,101900,1531362073,1920,1922,1922,1920,5746
20230807,101800,1520329637,1922,1922,1922,1922,154
20230807,101700,1520033649,1922,1920,1922,1919,1683
20230807,101600,1516803564,1919,1920,1921,1919,1002
20230807,101500,1514880123,1920,1920,1920,1920,222
20230807,101400,1514453883,1920,1920,1920,1920,37
20230807,101300,1514382843,1919,1920,1920,1918,8669
20230807,101200,1497746530,1919,1920,1920,1919,2225
20230807,101100,1493475898,1920,1921,1921,1919,1727
20230807,101000,1490161233,1921,1921,1921,1920,940
20230807,100900,1488355693,1921,1921,1921,1920,984
20230807,100800,1486466333,1921,1922,1922,1921,2375
20230807,100700,1481903295,1922,1921,1922,1921,546
20230807,100600,1480854427,1920,1921,1921,1920,1990
20230807,100500,1477032802,1921,1921,1922,1920,1335
20230807,100400,1474468160,1922,1920,1922,1920,1307
20230807,100300,1471958629,1920,1922,1922,1920,7883
20230807,100200,1456822266,1921,1921,1921,1920,3325
20230807,100100,1450437261,1920,1922,1922,1920,2909
20230807,100000,1444849292,1923,1924,1924,1923,574
20230807,095900,1443745061,1924,1924,1924,1924,51
20230807,095800,1443646937,1925,1922,1925,1922,7
20230807,095700,1443633477,1922,1925,1925,1922,1025
20230807,095600,1441662896,1925,1922,1925,1922,703
20230807,095500,1440311496,1922,1925,1926,1922,1826
20230807,095400,1436801865,1925,1926,1926,1921,7792
20230807,095300,1421827360,1926,1924,1927,1923,1897
20230807,095200,1418179203,1923,1927,1927,1923,6375
20230807,095100,1405909488,1927,1927,1928,1927,1180
20230807,095000,1403635618,1926,1926,1926,1926,74
20230807,094900,1403493094,1926,1926,1929,1925,3724
20230807,094800,1396321438,1925,1927,1927,1925,4836
20230807,094700,1387010771,1927,1926,1927,1926,720
20230807,094600,1385624039,1926,1930,1930,1925,10326
20230807,094500,1365717329,1931,1930,1931,1929,30309
20230807,094400,1307220919,1930,1933,1933,1930,3703
20230807,094300,1300069609,1933,1931,1933,1930,2132
20230807,094200,1295953249,1931,1932,1932,1930,6944
20230807,094100,1282544522,1934,1934,1935,1934,122
20230807,094000,1282308567,1935,1935,1935,1931,13313
20230807,093900,1256588050,1935,1935,1936,1934,4196
20230807,093800,1248470302,1936,1934,1936,1933,2204
20230807,093700,1244207754,1934,1933,1934,1933,1144
20230807,093600,1241996281,1934,1934,1936,1934,1240
20230807,093500,1239598115,1934,1935,1937,1933,25764
20230807,093400,1189744510,1936,1935,1937,1935,15225
20230807,093300,1160283838,1936,1936,1938,1936,5667
20230807,093200,1149310385,1938,1938,1938,1937,1967
20230807,093100,1145499927,1937,1938,1938,1935,22938
20230807,093000,1101090232,1937,1937,1937,1937,5224
20230807,092900,1090971344,1937,1938,1938,1937,7963
20230807,092800,1075546889,1938,1939,1939,1937,3416
20230807,092700,1068926686,1938,1940,1940,1938,1237
20230807,092600,1066527748,1940,1941,1941,1939,6775
20230807,092500,1053388359,1941,1941,1942,1940,2199
20230807,092400,1049120037,1941,1941,1941,1940,146
20230807,092300,1048836731,1941,1941,1941,1939,252
20230807,092200,1048347859,1939,1942,1942,1939,6704
20230807,092100,1035341909,1941,1944,1944,1941,3226
20230807,092000,1029073048,1944,1948,1949,1944,12560
20230807,091900,1004600957,1946,1936,1950,1936,42453
20230807,091800,922106589,1936,1937,1938,1936,5919
20230807,091700,910643925,1936,1938,1938,1936,1966
20230807,091600,906836977,1938,1938,1939,1936,6995
20230807,091500,893284403,1937,1937,1937,1937,2983
20230807,091400,887506332,1938,1936,1938,1934,14906
20230807,091300,858648383,1936,1935,1937,1935,8135
20230807,091200,842904830,1935,1938,1939,1935,12819
20230807,091100,818077968,1939,1940,1940,1939,10552
20230807,091000,797617445,1939,1942,1943,1939,8180
20230807,090900,781753175,1943,1944,1946,1942,32760
20230807,090800,718035743,1945,1945,1946,1940,31314
20230807,090700,657127816,1945,1936,1946,1935,24799
20230807,090600,608953386,1935,1938,1939,1934,31181
20230807,090500,548608155,1939,1942,1944,1936,14221
20230807,090400,521030651,1942,1930,1945,1930,38407
20230807,090300,446639718,1930,1936,1936,1930,29934
20230807,090200,388750231,1936,1943,1943,1935,40674
20230807,090100,309914322,1943,1942,1946,1940,26925
20230807,090000,257582468,1941,1934,1948,1930,131116