stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,190200,5781824447,1972,1972,1972,1972,53565
20230823,190100,5781824447,1972,1972,1972,1972,0
20230823,190000,5781824447,1972,1972,1972,1972,0
20230823,185900,5781824447,1972,1972,1972,1972,0
20230823,185800,5781824447,1972,1972,1972,1972,0
20230823,185700,5781824447,1972,1972,1972,1972,0
20230823,185600,5781824447,1972,1972,1972,1972,0
20230823,185500,5781824447,1972,1972,1972,1972,0
20230823,185400,5781824447,1972,1972,1972,1972,0
20230823,185300,5781824447,1972,1972,1972,1972,0
20230823,185200,5781824447,1972,1972,1972,1972,0
20230823,185100,5781824447,1972,1972,1972,1972,0
20230823,185000,5781824447,1972,1972,1972,1972,0
20230823,184900,5781824447,1972,1972,1972,1972,0
20230823,184800,5781824447,1972,1972,1972,1972,0
20230823,184700,5781824447,1972,1972,1972,1972,0
20230823,184600,5781824447,1972,1972,1972,1972,0
20230823,184500,5781824447,1972,1972,1972,1972,0
20230823,184400,5781824447,1972,1972,1972,1972,0
20230823,184300,5781824447,1972,1972,1972,1972,0
20230823,184200,5781824447,1972,1972,1972,1972,0
20230823,184100,5781824447,1972,1972,1972,1972,0
20230823,184000,5781824447,1972,1972,1972,1972,0
20230823,183900,5781824447,1972,1972,1972,1972,0
20230823,183800,5781824447,1972,1972,1972,1972,0
20230823,183700,5781824447,1972,1972,1972,1972,0
20230823,183600,5781824447,1972,1972,1972,1972,0
20230823,183500,5781824447,1972,1972,1972,1972,0
20230823,183400,5781824447,1972,1972,1972,1972,0
20230823,183300,5781824447,1972,1972,1972,1972,0
20230823,183200,5781824447,1972,1972,1972,1972,53565
20230823,183100,5781824447,1972,1972,1972,1972,0
20230823,183000,5781824447,1972,1972,1972,1972,0
20230823,182900,5781824447,1972,1972,1972,1972,0
20230823,182800,5781824447,1972,1972,1972,1972,0
20230823,182700,5781824447,1972,1972,1972,1972,0
20230823,182600,5781824447,1972,1972,1972,1972,0
20230823,182500,5781824447,1972,1972,1972,1972,0
20230823,182400,5781824447,1972,1972,1972,1972,0
20230823,182300,5781824447,1972,1972,1972,1972,0
20230823,182200,5781824447,1972,1972,1972,1972,0
20230823,182100,5781824447,1972,1972,1972,1972,0
20230823,182000,5781824447,1972,1972,1972,1972,0
20230823,181900,5781824447,1972,1972,1972,1972,0
20230823,181800,5781824447,1972,1972,1972,1972,0
20230823,181700,5781824447,1972,1972,1972,1972,0
20230823,181600,5781824447,1972,1972,1972,1972,0
20230823,181500,5781824447,1972,1972,1972,1972,0
20230823,181400,5781824447,1972,1972,1972,1972,0
20230823,181300,5781824447,1972,1972,1972,1972,0
20230823,181200,5781824447,1972,1972,1972,1972,0
20230823,181100,5781824447,1972,1972,1972,1972,0
20230823,181000,5781824447,1972,1972,1972,1972,0
20230823,180900,5781824447,1972,1972,1972,1972,0
20230823,180800,5781824447,1972,1972,1972,1972,0
20230823,180700,5781824447,1972,1972,1972,1972,0
20230823,180600,5781824447,1972,1972,1972,1972,0
20230823,180500,5781824447,1972,1972,1972,1972,0
20230823,180400,5781824447,1972,1972,1972,1972,0
20230823,180300,5781824447,1972,1972,1972,1972,0
20230823,180200,5781824447,1972,1972,1972,1972,53565
20230823,180100,5781824447,1972,1972,1972,1972,0
20230823,180000,5781824447,1972,1972,1972,1972,0
20230823,175900,5781824447,1972,1972,1972,1972,0
20230823,175800,5781824447,1972,1972,1972,1972,0
20230823,175700,5781824447,1972,1972,1972,1972,0
20230823,175600,5781824447,1972,1972,1972,1972,0
20230823,175500,5781824447,1972,1972,1972,1972,0
20230823,175400,5781824447,1972,1972,1972,1972,0
20230823,175300,5781824447,1972,1972,1972,1972,0
20230823,175200,5781824447,1972,1972,1972,1972,0
20230823,175100,5781824447,1972,1972,1972,1972,0
20230823,175000,5781824447,1972,1972,1972,1972,0
20230823,174900,5781824447,1972,1972,1972,1972,0
20230823,174800,5781824447,1972,1972,1972,1972,0
20230823,174700,5781824447,1972,1972,1972,1972,0
20230823,174600,5781824447,1972,1972,1972,1972,0
20230823,174500,5781824447,1972,1972,1972,1972,0
20230823,174400,5781824447,1972,1972,1972,1972,0
20230823,174300,5781824447,1972,1972,1972,1972,0
20230823,174200,5781824447,1972,1972,1972,1972,0
20230823,174100,5781824447,1972,1972,1972,1972,0
20230823,174000,5781824447,1972,1972,1972,1972,0
20230823,173900,5781824447,1972,1972,1972,1972,0
20230823,173800,5781824447,1972,1972,1972,1972,0
20230823,173700,5781824447,1972,1972,1972,1972,0
20230823,173600,5781824447,1972,1972,1972,1972,0
20230823,173500,5781824447,1972,1972,1972,1972,0
20230823,173400,5781824447,1972,1972,1972,1972,0
20230823,173300,5781824447,1972,1972,1972,1972,0
20230823,173200,5781824447,1972,1972,1972,1972,53565
20230823,173100,5781824447,1972,1972,1972,1972,0
20230823,173000,5781824447,1972,1972,1972,1972,0
20230823,172900,5781824447,1972,1972,1972,1972,0
20230823,172800,5781824447,1972,1972,1972,1972,0
20230823,172700,5781824447,1972,1972,1972,1972,0
20230823,172600,5781824447,1972,1972,1972,1972,0
20230823,172500,5781824447,1972,1972,1972,1972,0
20230823,172400,5781824447,1972,1972,1972,1972,0
20230823,172300,5781824447,1972,1972,1972,1972,0
20230823,172200,5781824447,1972,1972,1972,1972,0
20230823,172100,5781824447,1972,1972,1972,1972,0
20230823,172000,5781824447,1972,1972,1972,1972,0
20230823,171900,5781824447,1972,1972,1972,1972,0
20230823,171800,5781824447,1972,1972,1972,1972,0
20230823,171700,5781824447,1972,1972,1972,1972,0
20230823,171600,5781824447,1972,1972,1972,1972,0
20230823,171500,5781824447,1972,1972,1972,1972,0
20230823,171400,5781824447,1972,1972,1972,1972,0
20230823,171300,5781824447,1972,1972,1972,1972,0
20230823,171200,5781824447,1972,1972,1972,1972,0
20230823,171100,5781824447,1972,1972,1972,1972,0
20230823,171000,5781824447,1972,1972,1972,1972,0
20230823,170900,5781824447,1972,1972,1972,1972,0
20230823,170800,5781824447,1972,1972,1972,1972,0
20230823,170700,5781824447,1972,1972,1972,1972,0
20230823,170600,5781824447,1972,1972,1972,1972,0
20230823,170500,5781824447,1972,1972,1972,1972,0
20230823,170400,5781824447,1972,1972,1972,1972,0
20230823,170300,5781824447,1972,1972,1972,1972,0
20230823,170200,5781824447,1972,1972,1972,1972,53565
20230823,170100,5781824447,1972,1972,1972,1972,0
20230823,170000,5781824447,1972,1972,1972,1972,0
20230823,165900,5781824447,1972,1972,1972,1972,0
20230823,165800,5781824447,1972,1972,1972,1972,0
20230823,165700,5781824447,1972,1972,1972,1972,0
20230823,165600,5781824447,1972,1972,1972,1972,0
20230823,165500,5781824447,1972,1972,1972,1972,0
20230823,165400,5781824447,1972,1972,1972,1972,0
20230823,165300,5781824447,1972,1972,1972,1972,0
20230823,165200,5781824447,1972,1972,1972,1972,0
20230823,165100,5781824447,1972,1972,1972,1972,0
20230823,165000,5781824447,1972,1972,1972,1972,0
20230823,164900,5781824447,1972,1972,1972,1972,0
20230823,164800,5781824447,1972,1972,1972,1972,0
20230823,164700,5781824447,1972,1972,1972,1972,0
20230823,164600,5781824447,1972,1972,1972,1972,0
20230823,164500,5781824447,1972,1972,1972,1972,0
20230823,164400,5781824447,1972,1972,1972,1972,0
20230823,164300,5781824447,1972,1972,1972,1972,0
20230823,164200,5781824447,1972,1972,1972,1972,0
20230823,164100,5781824447,1972,1972,1972,1972,0
20230823,164000,5781824447,1972,1972,1972,1972,0
20230823,163900,5781824447,1972,1972,1972,1972,0
20230823,163800,5781824447,1972,1972,1972,1972,0
20230823,163700,5781824447,1972,1972,1972,1972,0
20230823,163600,5781824447,1972,1972,1972,1972,0
20230823,163500,5781824447,1972,1972,1972,1972,0
20230823,163400,5781824447,1972,1972,1972,1972,0
20230823,163300,5781824447,1972,1972,1972,1972,0
20230823,163200,5781824447,1972,1972,1972,1972,53565
20230823,163100,5781824447,1972,1972,1972,1972,0
20230823,163000,5781824447,1972,1972,1972,1972,0
20230823,162900,5781824447,1972,1972,1972,1972,0
20230823,162800,5781824447,1972,1972,1972,1972,0
20230823,162700,5781824447,1972,1972,1972,1972,0
20230823,162600,5781824447,1972,1972,1972,1972,0
20230823,162500,5781824447,1972,1972,1972,1972,0
20230823,162400,5781824447,1972,1972,1972,1972,0
20230823,162300,5781824447,1972,1972,1972,1972,0
20230823,162200,5781824447,1972,1972,1972,1972,0
20230823,162100,5781824447,1972,1972,1972,1972,0
20230823,162000,5781824447,1972,1972,1972,1972,0
20230823,161900,5781824447,1972,1972,1972,1972,0
20230823,161800,5781824447,1972,1972,1972,1972,0
20230823,161700,5781824447,1972,1972,1972,1972,0
20230823,161600,5781824447,1972,1972,1972,1972,0
20230823,161500,5781824447,1972,1972,1972,1972,0
20230823,161400,5781824447,1972,1972,1972,1972,0
20230823,161300,5781824447,1972,1972,1972,1972,0
20230823,161200,5781824447,1972,1972,1972,1972,0
20230823,161100,5781824447,1972,1972,1972,1972,0
20230823,161000,5781824447,1972,1972,1972,1972,0
20230823,160900,5781824447,1972,1972,1972,1972,0
20230823,160800,5781824447,1972,1972,1972,1972,0
20230823,160700,5781824447,1972,1972,1972,1972,0
20230823,160600,5781824447,1972,1972,1972,1972,0
20230823,160500,5781824447,1972,1972,1972,1972,0
20230823,160400,5781824447,1972,1972,1972,1972,0
20230823,160300,5781824447,1972,1972,1972,1972,0
20230823,160200,5781824447,1972,1972,1972,1972,53565
20230823,160100,5781824447,1972,1972,1972,1972,0
20230823,160000,5781824447,1972,1972,1972,1972,0
20230823,155900,5781824447,1972,1972,1972,1972,0
20230823,155800,5781824447,1972,1972,1972,1972,0
20230823,155700,5781824447,1972,1972,1972,1972,0
20230823,155600,5781824447,1972,1972,1972,1972,0
20230823,155500,5781824447,1972,1972,1972,1972,0
20230823,155400,5781824447,1972,1972,1972,1972,0
20230823,155300,5781824447,1972,1972,1972,1972,0
20230823,155200,5781824447,1972,1972,1972,1972,0
20230823,155100,5781824447,1972,1972,1972,1972,0
20230823,155000,5781824447,1972,1972,1972,1972,0
20230823,154900,5781824447,1972,1972,1972,1972,0
20230823,154800,5781824447,1972,1972,1972,1972,0
20230823,154700,5781824447,1972,1972,1972,1972,0
20230823,154600,5781824447,1972,1972,1972,1972,0
20230823,154500,5781824447,1972,1972,1972,1972,0
20230823,154400,5781824447,1972,1972,1972,1972,0
20230823,154300,5781824447,1972,1972,1972,1972,0
20230823,154200,5781824447,1972,1972,1972,1972,0
20230823,154100,5781824447,1972,1972,1972,1972,0
20230823,154000,5781824447,1972,1972,1972,1972,0
20230823,153900,5781824447,1972,1972,1972,1972,0
20230823,153800,5781824447,1972,1972,1972,1972,0
20230823,153700,5781824447,1972,1972,1972,1972,0
20230823,153600,5781824447,1972,1972,1972,1972,0
20230823,153500,5781824447,1972,1972,1972,1972,0
20230823,153400,5781824447,1972,1972,1972,1972,0
20230823,153300,5781824447,1972,1972,1972,1972,0
20230823,153200,5781824447,1972,1972,1972,1972,53565
20230823,153100,5781824447,1972,1972,1972,1972,0
20230823,153000,5781824447,1972,1972,1972,1972,53565
20230823,152900,5676194267,1973,1973,1973,1973,0
20230823,152800,5676194267,1973,1973,1973,1973,0
20230823,152700,5676194267,1973,1973,1973,1973,0
20230823,152600,5676194267,1973,1973,1973,1973,0
20230823,152500,5676194267,1973,1973,1973,1973,0
20230823,152400,5676194267,1973,1973,1973,1973,0
20230823,152300,5676194267,1973,1973,1973,1973,0
20230823,152200,5676194267,1973,1973,1973,1973,0
20230823,152100,5676194267,1973,1973,1973,1973,0
20230823,152000,5676194267,1973,1973,1973,1973,0
20230823,151900,5676194267,1973,1976,1977,1973,13081
20230823,151800,5650355247,1976,1979,1979,1976,11034
20230823,151700,5628539211,1980,1975,1980,1975,11725
20230823,151600,5605332307,1975,1982,1984,1975,8876
20230823,151500,5587768766,1982,1986,1986,1980,7789
20230823,151400,5572326844,1986,1988,1988,1980,4092
20230823,151300,5564196069,1988,1989,1989,1978,15175
20230823,151200,5534105677,1989,1990,1990,1984,9912
20230823,151100,5514404440,1990,1982,1990,1981,8386
20230823,151000,5497732440,1987,1989,1989,1979,14648
20230823,150900,5468702894,1989,1988,1990,1988,14645
20230823,150800,5439574947,1989,1974,1990,1974,33795
20230823,150700,5372619768,1975,1973,1975,1972,4417
20230823,150600,5363899302,1973,1976,1978,1973,1444
20230823,150500,5361045076,1977,1978,1979,1976,3167
20230823,150400,5354782868,1979,1977,1979,1974,7517
20230823,150300,5339923155,1979,1980,1980,1977,4971
20230823,150200,5330087472,1980,1980,1980,1979,6730
20230823,150100,5316765365,1979,1976,1979,1975,4436
20230823,150000,5307994924,1976,1969,1976,1966,9146
20230823,145900,5289962245,1964,1964,1970,1963,3939
20230823,145800,5282216700,1963,1970,1970,1963,463
20230823,145700,5281307747,1970,1965,1970,1962,6528
20230823,145600,5268477801,1967,1964,1967,1961,4427
20230823,145500,5259782524,1961,1964,1964,1961,1924
20230823,145400,5256006014,1965,1964,1965,1964,2212
20230823,145300,5251661641,1964,1968,1968,1964,1599
20230823,145200,5248517364,1968,1971,1971,1968,4026
20230823,145100,5240590492,1971,1970,1972,1970,12697
20230823,145000,5215573956,1970,1971,1971,1970,3898
20230823,144900,5207894843,1970,1967,1970,1967,1707
20230823,144800,5204536526,1968,1968,1969,1964,1418
20230823,144700,5201748462,1969,1972,1972,1969,930
20230823,144600,5199916324,1973,1972,1974,1964,9954
20230823,144500,5180331590,1972,1971,1973,1969,6018
20230823,144400,5168475384,1970,1971,1977,1970,7281
20230823,144300,5154110202,1972,1981,1981,1972,4329
20230823,144200,5145566667,1983,1983,1984,1971,8281
20230823,144100,5129176535,1983,1985,1985,1980,8904
20230823,144000,5111524132,1987,1992,1995,1987,16200
20230823,143900,5079283417,1992,1987,2000,1987,30793
20230823,143800,5017836340,1989,1976,1989,1971,28169
20230823,143700,4961992402,1976,1970,1976,1966,5030
20230823,143600,4952065360,1964,1967,1973,1963,6525
20230823,143500,4939233622,1967,1966,1967,1960,397
20230823,143400,4938453324,1959,1967,1967,1959,1850
20230823,143300,4934827824,1964,1960,1964,1955,5521
20230823,143200,4924016458,1959,1961,1962,1959,6559
20230823,143100,4911166002,1960,1962,1962,1960,811
20230823,143000,4909576440,1960,1961,1961,1960,3030
20230823,142900,4903634814,1962,1961,1962,1961,360
20230823,142800,4902928728,1961,1964,1964,1961,1657
20230823,142700,4899677121,1963,1965,1968,1963,1999
20230823,142600,4895750184,1965,1970,1970,1965,1435
20230823,142500,4892928921,1970,1970,1970,1965,339
20230823,142400,4892262168,1970,1970,1970,1966,654
20230823,142300,4890973912,1966,1970,1970,1966,898
20230823,142200,4889207920,1970,1974,1974,1970,1299
20230823,142100,4886643778,1974,1966,1974,1966,15577
20230823,142000,4855959772,1970,1963,1970,1963,12631
20230823,141900,4831127096,1963,1963,1963,1962,771
20230823,141800,4829613690,1963,1966,1966,1963,1386
20230823,141700,4826890585,1966,1966,1966,1966,157
20230823,141600,4826581923,1966,1966,1966,1966,0
20230823,141500,4826581923,1966,1966,1966,1966,10
20230823,141400,4826562263,1966,1966,1966,1964,69
20230823,141300,4826426667,1965,1965,1965,1965,859
20230823,141200,4824738732,1965,1962,1965,1962,2141
20230823,141100,4820535059,1961,1960,1961,1960,415
20230823,141000,4819721292,1960,1960,1960,1960,40
20230823,140900,4819642892,1960,1960,1960,1960,2846
20230823,140800,4814064732,1960,1957,1960,1957,888
20230823,140700,4812324552,1960,1960,1960,1957,211
20230823,140600,4811911292,1960,1957,1960,1957,426
20230823,140500,4811077592,1957,1959,1960,1957,1214
20230823,140400,4808700157,1960,1960,1960,1960,511
20230823,140300,4807698597,1960,1958,1960,1958,1492
20230823,140200,4804774493,1958,1960,1960,1957,4882
20230823,140100,4795219130,1960,1960,1960,1960,5
20230823,140000,4795209330,1960,1960,1960,1957,3354
20230823,135900,4788636528,1962,1962,1964,1962,130
20230823,135800,4788381466,1962,1960,1962,1960,2091
20230823,135700,4784281771,1961,1961,1961,1961,0
20230823,135600,4784281771,1961,1958,1961,1955,4954
20230823,135500,4774588741,1958,1961,1961,1958,6
20230823,135400,4774576990,1960,1957,1960,1954,4065
20230823,135300,4766628172,1954,1957,1960,1954,16403
20230823,135200,4734531551,1957,1960,1960,1957,3965
20230823,135100,4726772043,1960,1957,1960,1957,651
20230823,135000,4725498033,1961,1957,1961,1956,1124
20230823,134900,4723298792,1958,1957,1958,1955,6098
20230823,134800,4711372818,1956,1958,1958,1956,3139
20230823,134700,4705228580,1960,1963,1963,1960,144
20230823,134600,4704946178,1964,1965,1965,1964,13
20230823,134500,4704920636,1965,1965,1966,1958,5723
20230823,134400,4693695089,1966,1966,1966,1965,2601
20230823,134300,4688582077,1965,1962,1965,1959,5598
20230823,134200,4677612114,1962,1966,1966,1962,501
20230823,134100,4676629148,1962,1963,1964,1962,976
20230823,134000,4674712936,1960,1960,1963,1959,10787
20230823,133900,4653577961,1960,1961,1962,1960,15101
20230823,133800,4623979189,1962,1961,1962,1960,1020
20230823,133700,4621978964,1962,1962,1962,1961,4033
20230823,133600,4614067711,1962,1965,1966,1960,13601
20230823,133500,4587380871,1965,1968,1968,1964,20280
20230823,133400,4547525877,1969,1968,1969,1967,3001
20230823,133300,4541622587,1969,1970,1970,1968,1656
20230823,133200,4538362533,1973,1973,1974,1973,55
20230823,133100,4538253965,1974,1970,1974,1969,526
20230823,133000,4537217877,1970,1975,1975,1970,2037
20230823,132900,4533202015,1975,1975,1975,1975,933
20230823,132800,4531359340,1975,1975,1976,1975,338
20230823,132700,4530691789,1975,1975,1975,1974,1524
20230823,132600,4527681989,1975,1974,1975,1974,191
20230823,132500,4527304954,1974,1973,1974,1966,112
20230823,132400,4527084670,1974,1966,1975,1965,314
20230823,132300,4526466537,1966,1974,1974,1966,1418
20230823,132200,4523678153,1974,1975,1975,1974,66
20230823,132100,4523547868,1975,1975,1975,1975,3505
20230823,132000,4516625493,1965,1975,1975,1965,24285
20230823,131900,4468829216,1975,1974,1975,1974,2087
20230823,131800,4464709228,1970,1967,1970,1967,8130
20230823,131700,4448704045,1968,1967,1968,1965,3339
20230823,131600,4442142053,1968,1968,1968,1968,105
20230823,131500,4441935413,1968,1968,1968,1966,5040
20230823,131400,4432025011,1968,1968,1968,1966,1010
20230823,131300,4430039142,1968,1968,1968,1968,731
20230823,131200,4428600534,1966,1966,1966,1966,5097
20230823,131100,4418579832,1966,1967,1968,1966,1613
20230823,131000,4415407855,1967,1966,1967,1966,310
20230823,130900,4414798185,1966,1969,1969,1966,6494
20230823,130800,4402020693,1969,1969,1969,1969,0
20230823,130700,4402020693,1969,1970,1970,1969,2809
20230823,130600,4396489771,1970,1970,1970,1970,1626
20230823,130500,4393286551,1970,1972,1972,1970,4361
20230823,130400,4384694005,1972,1972,1972,1970,4280
20230823,130300,4376259263,1970,1972,1972,1970,2304
20230823,130200,4371716035,1972,1971,1972,1970,2538
20230823,130100,4366713157,1969,1971,1971,1969,5324
20230823,130000,4356224233,1970,1972,1972,1970,533
20230823,125900,4355173971,1972,1972,1972,1972,510
20230823,125800,4354168251,1969,1972,1972,1969,2768
20230823,125700,4348716438,1972,1970,1972,1970,5904
20230823,125600,4337084968,1971,1973,1973,1971,6541
20230823,125500,4324186281,1974,1974,1975,1972,5711
20230823,125400,4312915109,1975,1974,1977,1974,4107
20230823,125300,4304804353,1975,1977,1977,1974,6130
20230823,125200,4292696556,1977,1977,1977,1977,1508
20230823,125100,4289715240,1977,1979,1979,1977,4822
20230823,125000,4280176605,1979,1982,1982,1979,1218
20230823,124900,4277765137,1979,1980,1980,1979,199
20230823,124800,4277371296,1978,1978,1978,1978,0
20230823,124700,4277371296,1978,1984,1986,1978,5173
20230823,124600,4267106334,1985,1985,1985,1985,310
20230823,124500,4266490984,1985,1984,1985,1984,1600
20230823,124400,4263316084,1985,1984,1985,1980,1892
20230823,124300,4259565571,1981,1985,1985,1981,2583
20230823,124200,4254441977,1984,1985,1985,1984,931
20230823,124100,4252594052,1988,1988,1988,1988,87
20230823,124000,4252421096,1988,1989,1989,1987,1461
20230823,123900,4249516206,1989,1989,1989,1989,1380
20230823,123800,4246771386,1989,1989,1989,1989,1265
20230823,123700,4244255301,1989,1989,1989,1989,437
20230823,123600,4243386108,1988,1988,1988,1988,958
20230823,123500,4241481604,1988,1986,1988,1986,3118
20230823,123400,4235289254,1986,1987,1988,1986,6331
20230823,123300,4222714152,1987,1988,1990,1987,1234
20230823,123200,4220259822,1988,1990,1991,1988,5109
20230823,123100,4210098701,1990,1988,1990,1988,1404
20230823,123000,4207306701,1986,1983,1986,1983,3063
20230823,122900,4201226319,1983,1980,1983,1980,1921
20230823,122800,4197419154,1983,1979,1985,1977,11432
20230823,122700,4174781016,1979,1979,1979,1978,22
20230823,122600,4174737479,1979,1977,1979,1977,2329
20230823,122500,4170130438,1977,1974,1977,1973,13743
20230823,122400,4142999053,1974,1976,1976,1974,91
20230823,122300,4142819349,1976,1975,1977,1975,2984
20230823,122200,4136925844,1975,1978,1978,1975,501
20230823,122100,4135936299,1978,1975,1978,1974,1199
20230823,122000,4133568477,1975,1977,1977,1975,887
20230823,121900,4131815800,1977,1977,1978,1974,2326
20230823,121800,4127217257,1977,1977,1977,1977,25
20230823,121700,4127167832,1980,1978,1980,1972,4319
20230823,121600,4118635197,1980,1980,1980,1980,1557
20230823,121500,4115552337,1980,1980,1981,1977,372
20230823,121400,4114815950,1980,1980,1981,1977,132
20230823,121300,4114554841,1981,1981,1981,1980,11
20230823,121200,4114533053,1981,1978,1981,1976,877
20230823,121100,4112799266,1981,1981,1981,1981,6
20230823,121000,4112787380,1981,1977,1981,1976,1302
20230823,120900,4110213357,1981,1981,1981,1976,6200
20230823,120800,4097949624,1981,1980,1981,1980,3176
20230823,120700,4091657979,1981,1978,1981,1978,17
20230823,120600,4091624329,1978,1978,1978,1978,57
20230823,120500,4091511583,1981,1980,1982,1980,902
20230823,120400,4089724935,1977,1982,1982,1977,3102
20230823,120300,4083587681,1982,1983,1983,1982,362
20230823,120200,4082870196,1980,1980,1980,1980,0
20230823,120100,4082870196,1980,1978,1980,1978,1749
20230823,120000,4079409676,1977,1977,1978,1977,98
20230823,115900,4079215926,1977,1977,1978,1977,1240
20230823,115800,4076764376,1977,1977,1977,1976,1193
20230823,115700,4074406808,1977,1978,1978,1977,476
20230823,115600,4073465687,1978,1978,1978,1978,1
20230823,115500,4073463709,1976,1978,1980,1976,362
20230823,115400,4072747649,1974,1978,1978,1974,2
20230823,115300,4072743697,1978,1980,1980,1978,1447
20230823,115200,4069881431,1980,1980,1980,1980,3713
20230823,115100,4062529691,1979,1973,1979,1973,5861
20230823,115000,4050955503,1972,1973,1973,1967,890
20230823,114900,4049203610,1966,1972,1973,1966,2251
20230823,114800,4044769505,1968,1970,1970,1968,1410
20230823,114700,4041992593,1972,1973,1973,1972,39
20230823,114600,4041915684,1972,1973,1973,1972,65
20230823,114500,4041787444,1973,1970,1973,1968,11545
20230823,114400,4019021978,1965,1968,1972,1965,1040
20230823,114300,4016976058,1968,1969,1969,1965,7305
20230823,114200,4002604946,1969,1970,1974,1967,8897
20230823,114100,3985079363,1970,1976,1976,1970,15197
20230823,114000,3955125164,1978,1978,1978,1972,331
20230823,113900,3954471716,1972,1978,1978,1972,4743
20230823,113800,3945113251,1979,1974,1979,1974,4853
20230823,113700,3935533369,1974,1975,1975,1974,262
20230823,113600,3935016072,1972,1972,1979,1972,1964
20230823,113500,3931140331,1972,1979,1979,1972,551
20230823,113400,3930051982,1979,1974,1979,1971,1324
20230823,113300,3927441258,1975,1981,1981,1970,14000
20230823,113200,3899756308,1981,1983,1983,1981,9044
20230823,113100,3881838457,1982,1981,1982,1981,433
20230823,113000,3880980678,1981,1983,1983,1981,3610
20230823,112900,3873828139,1982,1984,1984,1982,5962
20230823,112800,3862004024,1983,1985,1985,1983,1773
20230823,112700,3858487655,1984,1984,1985,1984,802
20230823,112600,3856895810,1984,1984,1984,1981,10398
20230823,112500,3836287164,1983,1983,1984,1983,1361
20230823,112400,3833588271,1982,1983,1983,1982,2777
20230823,112300,3828082430,1983,1983,1984,1982,2948
20230823,112200,3822235678,1983,1984,1984,1983,6814
20230823,112100,3808722477,1984,1988,1988,1984,12071
20230823,112000,3784755198,1988,1987,1988,1987,8611
20230823,111900,3767641242,1987,1988,1988,1986,463
20230823,111800,3766721256,1988,1987,1988,1984,1472
20230823,111700,3763797601,1987,1988,1988,1985,6408
20230823,111600,3751065970,1988,1997,1997,1988,12961
20230823,111500,3725217919,1998,1999,1999,1998,472
20230823,111400,3724274466,2000,2000,2000,1997,802
20230823,111300,3722670616,2000,1997,2005,1996,4554
20230823,111200,3713563054,1997,1999,2000,1997,6051
20230823,111100,3701474407,1999,2000,2005,1999,16927
20230823,111000,3667621757,2000,2005,2005,2000,5033
20230823,110900,3657531672,2005,1999,2010,1999,16111
20230823,110800,3625250137,1996,1994,1998,1994,9147
20230823,110700,3607006176,1994,1994,1995,1992,1372
20230823,110600,3604270659,1994,1991,1994,1991,955
20230823,110500,3602368010,1991,1984,1991,1983,1162
20230823,110400,3600058330,1984,1988,1989,1981,24734
20230823,110300,3550988983,1988,1989,1990,1988,7049
20230823,110200,3536968811,1989,1995,1996,1989,25655
20230823,110100,3485866458,1995,1995,1996,1991,5188
20230823,110000,3475524669,1995,1989,1995,1989,8645
20230823,105900,3458307012,1989,2000,2000,1988,41352
20230823,105800,3375827663,2000,2000,2005,1999,9340
20230823,105700,3357143312,2000,2000,2005,1999,15981
20230823,105600,3325176134,2000,2005,2015,2000,24913
20230823,105500,3275175474,2005,2010,2015,2005,23841
20230823,105400,3227263019,2010,2005,2010,2005,19270
20230823,105300,3188567194,2010,2010,2015,2005,16093
20230823,105200,3156245249,2010,2005,2020,2000,18803
20230823,105100,3118422204,2000,2020,2020,2000,24780
20230823,105000,3068760974,2020,2015,2020,2005,34151
20230823,104900,3000054864,2015,2005,2015,2000,34961
20230823,104800,2929840414,2010,1999,2010,1999,42097
20230823,104700,2845578656,1999,1996,2000,1992,30050
20230823,104600,2785597025,1996,1994,1997,1992,67273
20230823,104500,2651398798,1995,1991,1995,1991,24245
20230823,104400,2603081018,1991,1987,1992,1987,24049
20230823,104300,2555227821,1990,1985,1990,1985,18535
20230823,104200,2518414252,1986,1986,1988,1986,7783
20230823,104100,2502950930,1986,1987,1987,1985,13930
20230823,104000,2475288305,1986,1981,1987,1981,6161
20230823,103900,2463059929,1981,1980,1983,1979,4224
20230823,103800,2454694101,1983,1980,1983,1980,2278
20230823,103700,2450176857,1977,1985,1989,1977,26565
20230823,103600,2397460782,1985,1977,1985,1977,29648
20230823,103500,2338714251,1977,1977,1978,1975,7805
20230823,103400,2323291904,1978,1977,1978,1975,5419
20230823,103300,2312579924,1977,1970,1979,1970,22955
20230823,103200,2267271822,1970,1970,1970,1969,200
20230823,103100,2266877992,1970,1968,1972,1968,14542
20230823,103000,2238228477,1968,1969,1969,1965,1174
20230823,102900,2235918307,1969,1970,1970,1969,844
20230823,102800,2234256348,1970,1971,1971,1969,3123
20230823,102700,2228103242,1970,1970,1971,1969,4017
20230823,102600,2220188852,1970,1969,1970,1969,2703
20230823,102500,2214864788,1969,1967,1969,1964,1027
20230823,102400,2212845091,1965,1968,1969,1965,2848
20230823,102300,2207240239,1968,1968,1969,1968,1478
20230823,102200,2204331314,1969,1971,1971,1963,592
20230823,102100,2203168694,1971,1962,1971,1958,3504
20230823,102000,2196282917,1956,1963,1964,1956,1396
20230823,101900,2193546806,1964,1973,1973,1956,1888
20230823,101800,2189844664,1974,1969,1974,1955,28964
20230823,101700,2132944128,1969,1969,1970,1959,6458
20230823,101600,2120261812,1971,1965,1974,1961,17673
20230823,101500,2085452502,1965,1965,1967,1962,5578
20230823,101400,2074486678,1965,1956,1965,1956,60342
20230823,101300,1956237013,1956,1956,1957,1955,6504
20230823,101200,1943514293,1956,1953,1957,1952,4651
20230823,101100,1934418663,1953,1952,1953,1952,2319
20230823,101000,1929891375,1952,1952,1952,1952,966
20230823,100900,1928005743,1952,1945,1952,1945,4221
20230823,100800,1919784752,1945,1947,1947,1945,837
20230823,100700,1918156717,1947,1948,1948,1944,16262
20230823,100600,1886524942,1947,1948,1948,1947,2479
20230823,100500,1881696450,1948,1948,1951,1948,2080
20230823,100400,1877644457,1951,1952,1952,1951,1541
20230823,100300,1874636592,1951,1956,1956,1951,14370
20230823,100200,1846593322,1951,1951,1956,1949,12327
20230823,100100,1822531279,1946,1951,1951,1946,2273
20230823,100000,1818107699,1951,1945,1951,1945,5447
20230823,095900,1807507519,1943,1948,1951,1943,4860
20230823,095800,1798044290,1952,1952,1954,1943,9164
20230823,095700,1780150788,1952,1947,1952,1943,5129
20230823,095600,1770147258,1952,1953,1959,1946,7600
20230823,095500,1755298838,1952,1938,1957,1938,16483
20230823,095400,1723214750,1940,1940,1940,1938,3304
20230823,095300,1716805746,1940,1930,1940,1930,18978
20230823,095200,1680114915,1924,1924,1924,1924,4430
20230823,095100,1671591595,1923,1927,1930,1921,6861
20230823,095000,1658379360,1928,1929,1930,1928,556
20230823,094900,1657307310,1930,1922,1931,1921,10810
20230823,094800,1636515402,1922,1922,1923,1922,134
20230823,094700,1636257820,1922,1923,1923,1918,1257
20230823,094600,1633844519,1926,1920,1926,1918,2225
20230823,094500,1629568619,1920,1921,1922,1920,2119
20230823,094400,1625498811,1921,1921,1921,1920,2087
20230823,094300,1621489724,1922,1922,1922,1921,2672
20230823,094200,1616354255,1922,1924,1924,1920,909
20230823,094100,1614607910,1924,1924,1924,1921,480
20230823,094000,1613685288,1925,1925,1926,1923,376
20230823,093900,1612961410,1926,1923,1927,1923,5413
20230823,093800,1602541847,1924,1915,1925,1915,4125
20230823,093700,1594613232,1915,1911,1915,1910,9547
20230823,093600,1576347208,1910,1916,1916,1910,4041
20230823,093500,1568614330,1916,1916,1917,1912,3098
20230823,093400,1562682241,1917,1923,1925,1917,5830
20230823,093300,1551495593,1925,1927,1927,1923,422
20230823,093200,1550683732,1927,1920,1928,1917,7494
20230823,093100,1536303267,1920,1917,1920,1916,280
20230823,093000,1535766588,1916,1912,1916,1906,12474
20230823,092900,1511913724,1905,1915,1915,1905,22226
20230823,092800,1469552106,1915,1907,1915,1905,7452
20230823,092700,1455321780,1905,1914,1915,1905,72665
20230823,092600,1316781419,1915,1909,1916,1909,197
20230823,092500,1316405105,1909,1912,1913,1908,16185
20230823,092400,1285486203,1912,1918,1918,1910,27282
20230823,092300,1233313962,1920,1914,1924,1910,10509
20230823,092200,1213202786,1912,1933,1933,1910,46843
20230823,092100,1123141109,1934,1936,1936,1934,3846
20230823,092000,1115695981,1936,1933,1936,1930,4978
20230823,091900,1106076571,1933,1937,1937,1933,1030
20230823,091800,1104082597,1935,1935,1935,1929,22980
20230823,091700,1059687006,1933,1935,1935,1931,4352
20230823,091600,1051277624,1932,1934,1935,1927,29235
20230823,091500,994823568,1932,1940,1940,1932,3754
20230823,091400,987557783,1940,1941,1941,1932,7423
20230823,091300,973203263,1941,1930,1941,1930,20387
20230823,091200,933827183,1930,1935,1935,1927,40852
20230823,091100,855008781,1935,1949,1949,1935,22417
20230823,091000,811509058,1945,1959,1960,1945,26994
20230823,090900,758691509,1960,1963,1965,1952,41131
20230823,090800,678043629,1964,1931,1964,1930,62450
20230823,090700,556039943,1930,1923,1930,1920,10326
20230823,090600,536170256,1927,1916,1927,1916,9106
20230823,090500,518674228,1915,1912,1915,1905,39203
20230823,090400,443745396,1912,1928,1929,1911,35881
20230823,090300,374762758,1929,1929,1939,1928,16719
20230823,090200,342496599,1929,1915,1930,1915,18410
20230823,090100,307100784,1922,1942,1947,1914,41947
20230823,090000,226077148,1940,1947,1948,1940,116196