stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190200,3228466152,1949,1949,1949,1949,10909
20230824,190100,3228466152,1949,1949,1949,1949,0
20230824,190000,3228466152,1949,1949,1949,1949,0
20230824,185900,3228466152,1949,1949,1949,1949,0
20230824,185800,3228466152,1949,1949,1949,1949,0
20230824,185700,3228466152,1949,1949,1949,1949,0
20230824,185600,3228466152,1949,1949,1949,1949,0
20230824,185500,3228466152,1949,1949,1949,1949,0
20230824,185400,3228466152,1949,1949,1949,1949,0
20230824,185300,3228466152,1949,1949,1949,1949,0
20230824,185200,3228466152,1949,1949,1949,1949,0
20230824,185100,3228466152,1949,1949,1949,1949,0
20230824,185000,3228466152,1949,1949,1949,1949,0
20230824,184900,3228466152,1949,1949,1949,1949,0
20230824,184800,3228466152,1949,1949,1949,1949,0
20230824,184700,3228466152,1949,1949,1949,1949,0
20230824,184600,3228466152,1949,1949,1949,1949,0
20230824,184500,3228466152,1949,1949,1949,1949,0
20230824,184400,3228466152,1949,1949,1949,1949,0
20230824,184300,3228466152,1949,1949,1949,1949,0
20230824,184200,3228466152,1949,1949,1949,1949,0
20230824,184100,3228466152,1949,1949,1949,1949,0
20230824,184000,3228466152,1949,1949,1949,1949,0
20230824,183900,3228466152,1949,1949,1949,1949,0
20230824,183800,3228466152,1949,1949,1949,1949,0
20230824,183700,3228466152,1949,1949,1949,1949,0
20230824,183600,3228466152,1949,1949,1949,1949,0
20230824,183500,3228466152,1949,1949,1949,1949,0
20230824,183400,3228466152,1949,1949,1949,1949,0
20230824,183300,3228466152,1949,1949,1949,1949,0
20230824,183200,3228466152,1949,1949,1949,1949,10909
20230824,183100,3228466152,1949,1949,1949,1949,0
20230824,183000,3228466152,1949,1949,1949,1949,0
20230824,182900,3228466152,1949,1949,1949,1949,0
20230824,182800,3228466152,1949,1949,1949,1949,0
20230824,182700,3228466152,1949,1949,1949,1949,0
20230824,182600,3228466152,1949,1949,1949,1949,0
20230824,182500,3228466152,1949,1949,1949,1949,0
20230824,182400,3228466152,1949,1949,1949,1949,0
20230824,182300,3228466152,1949,1949,1949,1949,0
20230824,182200,3228466152,1949,1949,1949,1949,0
20230824,182100,3228466152,1949,1949,1949,1949,0
20230824,182000,3228466152,1949,1949,1949,1949,0
20230824,181900,3228466152,1949,1949,1949,1949,0
20230824,181800,3228466152,1949,1949,1949,1949,0
20230824,181700,3228466152,1949,1949,1949,1949,0
20230824,181600,3228466152,1949,1949,1949,1949,0
20230824,181500,3228466152,1949,1949,1949,1949,0
20230824,181400,3228466152,1949,1949,1949,1949,0
20230824,181300,3228466152,1949,1949,1949,1949,0
20230824,181200,3228466152,1949,1949,1949,1949,0
20230824,181100,3228466152,1949,1949,1949,1949,0
20230824,181000,3228466152,1949,1949,1949,1949,0
20230824,180900,3228466152,1949,1949,1949,1949,0
20230824,180800,3228466152,1949,1949,1949,1949,0
20230824,180700,3228466152,1949,1949,1949,1949,0
20230824,180600,3228466152,1949,1949,1949,1949,0
20230824,180500,3228466152,1949,1949,1949,1949,0
20230824,180400,3228466152,1949,1949,1949,1949,0
20230824,180300,3228466152,1949,1949,1949,1949,0
20230824,180200,3228466152,1949,1949,1949,1949,10909
20230824,180100,3228466152,1949,1949,1949,1949,0
20230824,180000,3228466152,1949,1949,1949,1949,0
20230824,175900,3228466152,1949,1949,1949,1949,0
20230824,175800,3228466152,1949,1949,1949,1949,0
20230824,175700,3228466152,1949,1949,1949,1949,0
20230824,175600,3228466152,1949,1949,1949,1949,0
20230824,175500,3228466152,1949,1949,1949,1949,0
20230824,175400,3228466152,1949,1949,1949,1949,0
20230824,175300,3228466152,1949,1949,1949,1949,0
20230824,175200,3228466152,1949,1949,1949,1949,0
20230824,175100,3228466152,1949,1949,1949,1949,0
20230824,175000,3228466152,1949,1949,1949,1949,0
20230824,174900,3228466152,1949,1949,1949,1949,0
20230824,174800,3228466152,1949,1949,1949,1949,0
20230824,174700,3228466152,1949,1949,1949,1949,0
20230824,174600,3228466152,1949,1949,1949,1949,0
20230824,174500,3228466152,1949,1949,1949,1949,0
20230824,174400,3228466152,1949,1949,1949,1949,0
20230824,174300,3228466152,1949,1949,1949,1949,0
20230824,174200,3228466152,1949,1949,1949,1949,0
20230824,174100,3228466152,1949,1949,1949,1949,0
20230824,174000,3228466152,1949,1949,1949,1949,0
20230824,173900,3228466152,1949,1949,1949,1949,0
20230824,173800,3228466152,1949,1949,1949,1949,0
20230824,173700,3228466152,1949,1949,1949,1949,0
20230824,173600,3228466152,1949,1949,1949,1949,0
20230824,173500,3228466152,1949,1949,1949,1949,0
20230824,173400,3228466152,1949,1949,1949,1949,0
20230824,173300,3228466152,1949,1949,1949,1949,0
20230824,173200,3228466152,1949,1949,1949,1949,10909
20230824,173100,3228466152,1949,1949,1949,1949,0
20230824,173000,3228466152,1949,1949,1949,1949,0
20230824,172900,3228466152,1949,1949,1949,1949,0
20230824,172800,3228466152,1949,1949,1949,1949,0
20230824,172700,3228466152,1949,1949,1949,1949,0
20230824,172600,3228466152,1949,1949,1949,1949,0
20230824,172500,3228466152,1949,1949,1949,1949,0
20230824,172400,3228466152,1949,1949,1949,1949,0
20230824,172300,3228466152,1949,1949,1949,1949,0
20230824,172200,3228466152,1949,1949,1949,1949,0
20230824,172100,3228466152,1949,1949,1949,1949,0
20230824,172000,3228466152,1949,1949,1949,1949,0
20230824,171900,3228466152,1949,1949,1949,1949,0
20230824,171800,3228466152,1949,1949,1949,1949,0
20230824,171700,3228466152,1949,1949,1949,1949,0
20230824,171600,3228466152,1949,1949,1949,1949,0
20230824,171500,3228466152,1949,1949,1949,1949,0
20230824,171400,3228466152,1949,1949,1949,1949,0
20230824,171300,3228466152,1949,1949,1949,1949,0
20230824,171200,3228466152,1949,1949,1949,1949,0
20230824,171100,3228466152,1949,1949,1949,1949,0
20230824,171000,3228466152,1949,1949,1949,1949,0
20230824,170900,3228466152,1949,1949,1949,1949,0
20230824,170800,3228466152,1949,1949,1949,1949,0
20230824,170700,3228466152,1949,1949,1949,1949,0
20230824,170600,3228466152,1949,1949,1949,1949,0
20230824,170500,3228466152,1949,1949,1949,1949,0
20230824,170400,3228466152,1949,1949,1949,1949,0
20230824,170300,3228466152,1949,1949,1949,1949,0
20230824,170200,3228466152,1949,1949,1949,1949,10909
20230824,170100,3228466152,1949,1949,1949,1949,0
20230824,170000,3228466152,1949,1949,1949,1949,0
20230824,165900,3228466152,1949,1949,1949,1949,0
20230824,165800,3228466152,1949,1949,1949,1949,0
20230824,165700,3228466152,1949,1949,1949,1949,0
20230824,165600,3228466152,1949,1949,1949,1949,0
20230824,165500,3228466152,1949,1949,1949,1949,0
20230824,165400,3228466152,1949,1949,1949,1949,0
20230824,165300,3228466152,1949,1949,1949,1949,0
20230824,165200,3228466152,1949,1949,1949,1949,0
20230824,165100,3228466152,1949,1949,1949,1949,0
20230824,165000,3228466152,1949,1949,1949,1949,0
20230824,164900,3228466152,1949,1949,1949,1949,0
20230824,164800,3228466152,1949,1949,1949,1949,0
20230824,164700,3228466152,1949,1949,1949,1949,0
20230824,164600,3228466152,1949,1949,1949,1949,0
20230824,164500,3228466152,1949,1949,1949,1949,0
20230824,164400,3228466152,1949,1949,1949,1949,0
20230824,164300,3228466152,1949,1949,1949,1949,0
20230824,164200,3228466152,1949,1949,1949,1949,0
20230824,164100,3228466152,1949,1949,1949,1949,0
20230824,164000,3228466152,1949,1949,1949,1949,0
20230824,163900,3228466152,1949,1949,1949,1949,0
20230824,163800,3228466152,1949,1949,1949,1949,0
20230824,163700,3228466152,1949,1949,1949,1949,0
20230824,163600,3228466152,1949,1949,1949,1949,0
20230824,163500,3228466152,1949,1949,1949,1949,0
20230824,163400,3228466152,1949,1949,1949,1949,0
20230824,163300,3228466152,1949,1949,1949,1949,0
20230824,163200,3228466152,1949,1949,1949,1949,10909
20230824,163100,3228466152,1949,1949,1949,1949,0
20230824,163000,3228466152,1949,1949,1949,1949,0
20230824,162900,3228466152,1949,1949,1949,1949,0
20230824,162800,3228466152,1949,1949,1949,1949,0
20230824,162700,3228466152,1949,1949,1949,1949,0
20230824,162600,3228466152,1949,1949,1949,1949,0
20230824,162500,3228466152,1949,1949,1949,1949,0
20230824,162400,3228466152,1949,1949,1949,1949,0
20230824,162300,3228466152,1949,1949,1949,1949,0
20230824,162200,3228466152,1949,1949,1949,1949,0
20230824,162100,3228466152,1949,1949,1949,1949,0
20230824,162000,3228466152,1949,1949,1949,1949,0
20230824,161900,3228466152,1949,1949,1949,1949,0
20230824,161800,3228466152,1949,1949,1949,1949,0
20230824,161700,3228466152,1949,1949,1949,1949,0
20230824,161600,3228466152,1949,1949,1949,1949,0
20230824,161500,3228466152,1949,1949,1949,1949,0
20230824,161400,3228466152,1949,1949,1949,1949,0
20230824,161300,3228466152,1949,1949,1949,1949,0
20230824,161200,3228466152,1949,1949,1949,1949,0
20230824,161100,3228466152,1949,1949,1949,1949,0
20230824,161000,3228466152,1949,1949,1949,1949,0
20230824,160900,3228466152,1949,1949,1949,1949,0
20230824,160800,3228466152,1949,1949,1949,1949,0
20230824,160700,3228466152,1949,1949,1949,1949,0
20230824,160600,3228466152,1949,1949,1949,1949,0
20230824,160500,3228466152,1949,1949,1949,1949,0
20230824,160400,3228466152,1949,1949,1949,1949,0
20230824,160300,3228466152,1949,1949,1949,1949,0
20230824,160200,3228466152,1949,1949,1949,1949,10909
20230824,160100,3228466152,1949,1949,1949,1949,0
20230824,160000,3228466152,1949,1949,1949,1949,0
20230824,155900,3228466152,1949,1949,1949,1949,0
20230824,155800,3228466152,1949,1949,1949,1949,0
20230824,155700,3228466152,1949,1949,1949,1949,0
20230824,155600,3228466152,1949,1949,1949,1949,0
20230824,155500,3228466152,1949,1949,1949,1949,0
20230824,155400,3228466152,1949,1949,1949,1949,0
20230824,155300,3228466152,1949,1949,1949,1949,0
20230824,155200,3228466152,1949,1949,1949,1949,0
20230824,155100,3228466152,1949,1949,1949,1949,0
20230824,155000,3228466152,1949,1949,1949,1949,0
20230824,154900,3228466152,1949,1949,1949,1949,0
20230824,154800,3228466152,1949,1949,1949,1949,0
20230824,154700,3228466152,1949,1949,1949,1949,0
20230824,154600,3228466152,1949,1949,1949,1949,0
20230824,154500,3228466152,1949,1949,1949,1949,0
20230824,154400,3228466152,1949,1949,1949,1949,0
20230824,154300,3228466152,1949,1949,1949,1949,0
20230824,154200,3228466152,1949,1949,1949,1949,0
20230824,154100,3228466152,1949,1949,1949,1949,0
20230824,154000,3228466152,1949,1949,1949,1949,0
20230824,153900,3228466152,1949,1949,1949,1949,0
20230824,153800,3228466152,1949,1949,1949,1949,0
20230824,153700,3228466152,1949,1949,1949,1949,0
20230824,153600,3228466152,1949,1949,1949,1949,0
20230824,153500,3228466152,1949,1949,1949,1949,0
20230824,153400,3228466152,1949,1949,1949,1949,0
20230824,153300,3228466152,1949,1949,1949,1949,0
20230824,153200,3228466152,1949,1949,1949,1949,10909
20230824,153100,3228466152,1949,1949,1949,1949,0
20230824,153000,3228466152,1949,1949,1949,1949,10909
20230824,152900,3207204511,1956,1956,1956,1956,0
20230824,152800,3207204511,1956,1956,1956,1956,0
20230824,152700,3207204511,1956,1956,1956,1956,0
20230824,152600,3207204511,1956,1956,1956,1956,0
20230824,152500,3207204511,1956,1956,1956,1956,0
20230824,152400,3207204511,1956,1956,1956,1956,0
20230824,152300,3207204511,1956,1956,1956,1956,0
20230824,152200,3207204511,1956,1956,1956,1956,0
20230824,152100,3207204511,1956,1956,1956,1956,0
20230824,152000,3207204511,1956,1956,1956,1956,0
20230824,151900,3207204511,1956,1947,1956,1947,26106
20230824,151800,3156292302,1947,1951,1951,1947,2911
20230824,151700,3150623098,1951,1950,1952,1947,10235
20230824,151600,3130689996,1949,1949,1952,1949,7029
20230824,151500,3116984773,1949,1949,1950,1946,2585
20230824,151400,3111949998,1950,1948,1950,1947,8051
20230824,151300,3096273967,1950,1949,1950,1947,15107
20230824,151200,3066842587,1949,1950,1950,1948,1099
20230824,151100,3064700510,1951,1951,1951,1950,1277
20230824,151000,3062210135,1952,1952,1952,1951,150
20230824,150900,3061917446,1952,1953,1953,1951,596
20230824,150800,3060753622,1953,1953,1953,1952,27
20230824,150700,3060700892,1950,1953,1953,1950,24379
20230824,150600,3013155590,1954,1954,1955,1953,2691
20230824,150500,3007897848,1955,1955,1956,1951,2800
20230824,150400,3002433564,1950,1960,1960,1949,2275
20230824,150300,2997982202,1960,1954,1960,1954,1586
20230824,150200,2994879269,1954,1954,1954,1951,1919
20230824,150100,2991132486,1955,1954,1955,1954,2083
20230824,150000,2987062051,1954,1953,1954,1953,4394
20230824,145900,2978477225,1952,1952,1952,1951,121
20230824,145800,2978241043,1947,1947,1953,1947,10850
20230824,145700,2957078557,1947,1946,1947,1946,3251
20230824,145600,2950749749,1946,1947,1947,1940,130
20230824,145500,2950497236,1947,1948,1948,1947,3310
20230824,145400,2944051288,1948,1942,1948,1941,10905
20230824,145300,2922847791,1940,1940,1942,1940,4776
20230824,145200,2913576937,1940,1942,1942,1940,1475
20230824,145100,2910714844,1942,1940,1942,1940,4567
20230824,145000,2901850178,1940,1940,1940,1936,1317
20230824,144900,2899300434,1936,1936,1940,1936,3374
20230824,144800,2892766242,1936,1941,1941,1936,1274
20230824,144700,2890294778,1941,1941,1941,1941,51
20230824,144600,2890195787,1941,1941,1941,1933,7319
20230824,144500,2876020832,1941,1941,1941,1941,588
20230824,144400,2874879524,1942,1942,1942,1938,2224
20230824,144300,2870566475,1941,1943,1943,1941,2363
20230824,144200,2865978959,1943,1943,1943,1943,1497
20230824,144100,2863070288,1943,1941,1943,1941,1304
20230824,144000,2860539046,1941,1936,1941,1935,2457
20230824,143900,2855782957,1936,1943,1943,1936,3472
20230824,143800,2849058492,1942,1942,1942,1942,150
20230824,143700,2848767192,1943,1936,1943,1936,702
20230824,143600,2847406808,1942,1939,1942,1936,5001
20230824,143500,2837721114,1943,1945,1945,1940,1578
20230824,143400,2834659786,1940,1940,1940,1940,1960
20230824,143300,2830857386,1938,1942,1946,1938,2054
20230824,143200,2826869339,1942,1941,1942,1941,1796
20230824,143100,2823383302,1940,1940,1940,1940,9330
20230824,143000,2805283102,1940,1940,1940,1940,2021
20230824,142900,2801362362,1937,1935,1937,1935,187
20230824,142800,2801000420,1934,1931,1934,1931,7451
20230824,142700,2786603273,1932,1932,1932,1932,57
20230824,142600,2786493149,1932,1931,1932,1931,7433
20230824,142500,2772139619,1931,1931,1931,1930,8065
20230824,142400,2756572574,1931,1932,1932,1931,10365
20230824,142300,2736548408,1931,1932,1932,1931,9903
20230824,142200,2717418143,1931,1934,1934,1931,26144
20230824,142100,2666901725,1935,1937,1937,1934,22946
20230824,142000,2622488517,1938,1939,1939,1938,3490
20230824,141900,2615723815,1940,1940,1940,1940,0
20230824,141800,2615723815,1940,1938,1940,1938,593
20230824,141700,2614574575,1938,1938,1938,1938,2378
20230824,141600,2609966011,1938,1938,1938,1937,712
20230824,141500,2608586185,1938,1938,1938,1937,1758
20230824,141400,2605180707,1938,1939,1939,1937,11394
20230824,141300,2583101139,1939,1942,1942,1939,3210
20230824,141200,2576874117,1941,1942,1942,1941,2042
20230824,141100,2572909695,1942,1942,1942,1942,977
20230824,141000,2571012361,1942,1947,1947,1942,3674
20230824,140900,2563871328,1947,1946,1947,1944,1113
20230824,140800,2561705440,1943,1945,1947,1943,3223
20230824,140700,2555433270,1946,1946,1948,1945,234
20230824,140600,2554977852,1947,1947,1947,1945,479
20230824,140500,2554046062,1945,1945,1949,1945,537
20230824,140400,2553001536,1942,1945,1945,1942,2543
20230824,140300,2548061530,1942,1941,1942,1941,1229
20230824,140200,2545675527,1941,1941,1941,1940,5017
20230824,140100,2535939930,1941,1939,1941,1939,7755
20230824,140000,2520895420,1940,1939,1940,1938,4960
20230824,135900,2511276715,1940,1941,1941,1940,3062
20230824,135800,2505335427,1941,1941,1942,1941,2818
20230824,135700,2499865688,1941,1941,1941,1940,6293
20230824,135600,2487654830,1941,1942,1942,1941,2554
20230824,135500,2482695963,1941,1942,1942,1941,3175
20230824,135400,2476532466,1942,1942,1942,1941,624
20230824,135300,2475320708,1942,1944,1945,1942,520
20230824,135200,2474310738,1945,1939,1945,1939,3959
20230824,135100,2466630626,1939,1940,1940,1939,3016
20230824,135000,2460780229,1940,1943,1943,1940,11827
20230824,134900,2437833635,1943,1943,1943,1941,5667
20230824,134800,2426829546,1944,1947,1947,1942,7858
20230824,134700,2411557198,1947,1948,1948,1946,77
20230824,134600,2411407276,1948,1945,1948,1945,951
20230824,134500,2409557164,1945,1948,1948,1945,116
20230824,134400,2409331408,1948,1947,1948,1944,563
20230824,134300,2408234933,1943,1948,1948,1943,612
20230824,134200,2407045742,1952,1948,1957,1948,537
20230824,134100,2405998334,1948,1942,1948,1940,16682
20230824,134000,2373610659,1941,1950,1951,1941,33988
20230824,133900,2307422014,1951,1954,1954,1951,8858
20230824,133800,2290137882,1954,1955,1955,1952,2274
20230824,133700,2285695281,1955,1961,1962,1955,8423
20230824,133600,2269213494,1958,1961,1962,1958,154
20230824,133500,2268911950,1962,1961,1966,1959,5765
20230824,133400,2257609605,1967,1959,1967,1959,445
20230824,133300,2256735052,1963,1959,1963,1957,10600
20230824,133200,2235978264,1959,1962,1963,1959,8326
20230824,133100,2219659040,1965,1962,1965,1962,2035
20230824,133000,2215660277,1962,1966,1966,1960,272
20230824,132900,2215126941,1967,1965,1967,1960,563
20230824,132800,2214022461,1965,1965,1965,1965,555
20230824,132700,2212931886,1965,1958,1965,1958,989
20230824,132600,2210995080,1957,1964,1964,1957,11882
20230824,132500,2187717319,1962,1962,1963,1962,1420
20230824,132400,2184931208,1962,1963,1963,1962,1333
20230824,132300,2182315840,1962,1963,1963,1962,11266
20230824,132200,2160211275,1969,1962,1969,1962,1054
20230824,132100,2158140881,1962,1966,1966,1962,1680
20230824,132000,2154838033,1966,1968,1968,1966,8678
20230824,131900,2137770520,1969,1968,1969,1968,798
20230824,131800,2136199856,1968,1969,1969,1967,49
20230824,131700,2136103438,1969,1960,1969,1959,580
20230824,131600,2134967079,1969,1969,1970,1959,1100
20230824,131500,2132809870,1969,1961,1969,1959,1550
20230824,131400,2129771915,1959,1969,1971,1959,456
20230824,131300,2128878377,1968,1970,1970,1965,618
20230824,131200,2127662494,1965,1973,1973,1965,596
20230824,131100,2126489076,1972,1973,1974,1971,241
20230824,131000,2126013814,1966,1971,1977,1966,1256
20230824,130900,2123543350,1973,1969,1973,1958,40724
20230824,130800,2043506964,1964,1970,1970,1964,10317
20230824,130700,2023237039,1970,1971,1971,1970,33
20230824,130600,2023172001,1971,1970,1971,1970,264
20230824,130500,2022651674,1970,1969,1970,1969,4
20230824,130400,2022643797,1971,1968,1972,1959,11903
20230824,130300,1999289935,1968,1966,1968,1966,982
20230824,130200,1997357921,1966,1971,1971,1966,1884
20230824,130100,1993651181,1972,1972,1973,1972,645
20230824,130000,1992379137,1972,1972,1972,1972,93
20230824,125900,1992195741,1973,1966,1973,1960,16433
20230824,125800,1959972525,1965,1973,1973,1965,1819
20230824,125700,1956390929,1972,1972,1972,1972,582
20230824,125600,1955243225,1972,1976,1976,1972,3442
20230824,125500,1948451240,1976,1977,1977,1976,175
20230824,125400,1948105364,1978,1976,1978,1960,25456
20230824,125300,1898034211,1978,1978,1978,1978,485
20230824,125200,1897074881,1978,1975,1978,1975,2048
20230824,125100,1893030078,1975,1978,1978,1975,3713
20230824,125000,1885686135,1978,1975,1978,1975,828
20230824,124900,1884048645,1975,1975,1975,1975,150
20230824,124800,1883752395,1975,1978,1978,1975,372
20230824,124700,1883016732,1978,1976,1978,1976,50
20230824,124600,1882917930,1976,1978,1978,1976,1555
20230824,124500,1879845143,1978,1978,1978,1978,0
20230824,124400,1879845143,1978,1978,1978,1978,0
20230824,124300,1879845143,1978,1978,1978,1978,1067
20230824,124200,1877734617,1978,1977,1978,1973,6264
20230824,124100,1865373239,1977,1977,1977,1976,4013
20230824,124000,1857439798,1977,1978,1978,1977,1291
20230824,123900,1854887443,1979,1979,1979,1979,1085
20230824,123800,1852740228,1979,1979,1979,1979,174
20230824,123700,1852395882,1977,1978,1978,1977,2049
20230824,123600,1848343590,1979,1980,1980,1979,577
20230824,123500,1847201432,1980,1980,1983,1980,3895
20230824,123400,1839488676,1982,1983,1983,1976,2049
20230824,123300,1835433612,1981,1976,1983,1976,20273
20230824,123200,1795306387,1973,1973,1973,1973,300
20230824,123100,1794714487,1973,1973,1973,1973,124
20230824,123000,1794469835,1973,1975,1975,1973,3419
20230824,122900,1787719589,1975,1975,1975,1975,716
20230824,122800,1786305489,1975,1976,1976,1975,1821
20230824,122700,1782708693,1976,1977,1977,1976,1026
20230824,122600,1780680341,1977,1977,1977,1977,266
20230824,122500,1780154459,1977,1977,1977,1977,600
20230824,122400,1778968259,1977,1977,1977,1977,35
20230824,122300,1778899064,1977,1978,1978,1977,947
20230824,122200,1777025998,1978,1976,1978,1972,377
20230824,122100,1776280853,1976,1976,1976,1976,539
20230824,122000,1775215789,1976,1976,1976,1976,103
20230824,121900,1775012261,1978,1978,1978,1978,176
20230824,121800,1774664133,1978,1976,1978,1976,1048
20230824,121700,1772591775,1977,1972,1977,1972,5056
20230824,121600,1762606533,1971,1972,1972,1971,397
20230824,121500,1761823995,1971,1971,1971,1971,170
20230824,121400,1761488925,1971,1973,1973,1969,2258
20230824,121300,1757037445,1973,1974,1974,1973,1267
20230824,121200,1754536389,1973,1969,1973,1966,9077
20230824,121100,1736647426,1968,1968,1969,1968,504
20230824,121000,1735655553,1968,1968,1968,1968,90
20230824,120900,1735478433,1968,1968,1968,1968,1636
20230824,120800,1732258785,1968,1969,1969,1968,303
20230824,120700,1731662480,1966,1968,1968,1966,7176
20230824,120600,1717554358,1966,1968,1968,1966,5812
20230824,120500,1706124397,1968,1970,1971,1968,4942
20230824,120400,1696389876,1971,1970,1972,1970,1262
20230824,120300,1693903733,1970,1973,1973,1970,12111
20230824,120200,1670039448,1971,1972,1973,1971,981
20230824,120100,1668105123,1973,1973,1973,1973,1
20230824,120000,1668103150,1972,1973,1973,1972,16
20230824,115900,1668071588,1973,1973,1973,1971,1302
20230824,115800,1665503422,1973,1973,1973,1973,603
20230824,115700,1664313703,1973,1973,1973,1971,1653
20230824,115600,1661054196,1974,1977,1977,1974,228
20230824,115500,1660603757,1975,1973,1977,1973,181
20230824,115400,1660246579,1973,1976,1977,1973,3
20230824,115300,1660240653,1972,1975,1975,1972,2
20230824,115200,1660236706,1972,1971,1972,1971,353
20230824,115100,1659540610,1971,1977,1977,1971,9908
20230824,115000,1639993219,1978,1978,1978,1978,911
20230824,114900,1638191261,1978,1979,1979,1978,2526
20230824,114800,1633194326,1979,1979,1979,1979,146
20230824,114700,1632905392,1978,1979,1979,1978,662
20230824,114600,1631595456,1979,1978,1979,1978,2930
20230824,114500,1625799389,1977,1977,1977,1977,5046
20230824,114400,1615823447,1977,1977,1977,1976,687
20230824,114300,1614465424,1976,1978,1978,1976,445
20230824,114200,1613585691,1978,1978,1978,1978,508
20230824,114100,1612580867,1979,1980,1980,1979,3544
20230824,114000,1605567290,1980,1980,1980,1979,692
20230824,113900,1604197534,1980,1980,1981,1980,1060
20230824,113800,1602098612,1980,1980,1980,1980,396
20230824,113700,1601314532,1980,1980,1981,1979,3799
20230824,113600,1593792611,1981,1979,1981,1979,3095
20230824,113500,1587665453,1979,1978,1979,1978,300
20230824,113400,1587072052,1979,1978,1979,1978,1077
20230824,113300,1584941689,1978,1979,1979,1978,1996
20230824,113200,1580993427,1979,1980,1980,1978,6751
20230824,113100,1567635514,1980,1980,1980,1979,1670
20230824,113000,1564329713,1982,1983,1983,1980,2168
20230824,112900,1560035424,1983,1983,1983,1983,413
20230824,112800,1559216445,1983,1983,1983,1982,2345
20230824,112700,1554566612,1983,1981,1983,1981,1031
20230824,112600,1552523571,1982,1979,1982,1979,4305
20230824,112500,1544000127,1979,1981,1981,1979,104
20230824,112400,1543794111,1982,1981,1982,1978,8839
20230824,112300,1526284180,1981,1981,1982,1981,1719
20230824,112200,1522878836,1982,1982,1982,1982,1261
20230824,112100,1520379534,1981,1982,1984,1981,9650
20230824,112000,1501251046,1982,1981,1982,1980,11241
20230824,111900,1478993560,1982,1981,1982,1980,1205
20230824,111800,1476605904,1980,1973,1980,1973,23605
20230824,111700,1429943750,1972,1972,1972,1972,830
20230824,111600,1428306990,1972,1972,1973,1972,772
20230824,111500,1426784605,1972,1972,1972,1972,144
20230824,111400,1426500637,1972,1971,1972,1971,182
20230824,111300,1426141914,1971,1974,1974,1971,7669
20230824,111200,1411024217,1973,1972,1973,1972,200
20230824,111100,1410629620,1973,1973,1974,1973,1325
20230824,111000,1408014100,1973,1972,1973,1972,723
20230824,110900,1406588096,1970,1972,1972,1970,33
20230824,110800,1406523042,1972,1971,1972,1969,2634
20230824,110700,1401335205,1972,1971,1972,1971,1268
20230824,110600,1398835974,1967,1967,1967,1967,51
20230824,110500,1398735657,1967,1967,1967,1967,30
20230824,110400,1398676647,1964,1973,1973,1964,8309
20230824,110300,1382346760,1973,1973,1974,1964,24052
20230824,110200,1334970932,1973,1973,1975,1973,3203
20230824,110100,1328649887,1973,1969,1973,1969,2423
20230824,110000,1323875518,1965,1965,1966,1965,3292
20230824,105900,1317406698,1965,1966,1966,1965,2568
20230824,105800,1312358030,1965,1968,1968,1965,1011
20230824,105700,1310370323,1969,1968,1969,1968,164
20230824,105600,1310047566,1971,1968,1971,1968,8727
20230824,105500,1292872601,1969,1971,1971,1969,4771
20230824,105400,1283477473,1971,1969,1971,1968,4385
20230824,105300,1274844563,1968,1969,1969,1968,739
20230824,105200,1273389479,1968,1969,1969,1968,6713
20230824,105100,1260175255,1969,1971,1971,1969,7660
20230824,105000,1245089973,1971,1973,1974,1971,5125
20230824,104900,1234984918,1973,1967,1974,1966,31985
20230824,104800,1172039755,1967,1964,1967,1962,3930
20230824,104700,1164316811,1962,1960,1962,1960,369
20230824,104600,1163593150,1960,1958,1960,1958,634
20230824,104500,1162351542,1958,1961,1961,1958,1804
20230824,104400,1158818881,1962,1963,1963,1962,325
20230824,104300,1158181207,1963,1963,1963,1963,449
20230824,104200,1157299820,1964,1964,1965,1963,1054
20230824,104100,1155228920,1963,1960,1963,1959,410
20230824,104000,1154424564,1960,1960,1960,1960,2200
20230824,103900,1150112564,1960,1960,1960,1959,37
20230824,103800,1150040046,1956,1955,1957,1955,59
20230824,103700,1149924647,1960,1952,1960,1952,3077
20230824,103600,1143893911,1960,1951,1960,1951,888
20230824,103500,1142155887,1951,1950,1957,1950,1727
20230824,103400,1138780458,1956,1950,1956,1950,3678
20230824,103300,1131592247,1948,1949,1951,1948,4404
20230824,103200,1123009933,1950,1950,1950,1949,17
20230824,103100,1122976795,1949,1951,1951,1948,1389
20230824,103000,1120269254,1951,1951,1951,1949,222
20230824,102900,1119836356,1951,1950,1951,1950,75
20230824,102800,1119690064,1950,1950,1950,1950,220
20230824,102700,1119261064,1951,1953,1953,1951,195
20230824,102600,1118880444,1952,1952,1952,1952,7
20230824,102500,1118866780,1954,1953,1954,1953,117
20230824,102400,1118638182,1948,1947,1948,1946,32373
20230824,102300,1055607722,1947,1952,1952,1943,10196
20230824,102200,1035781832,1952,1951,1952,1948,17243
20230824,102100,1002169001,1951,1954,1954,1951,4822
20230824,102000,992756616,1954,1954,1954,1950,34
20230824,101900,992690260,1954,1955,1955,1954,7
20230824,101800,992676581,1955,1955,1955,1949,8
20230824,101700,992660971,1948,1954,1954,1948,11983
20230824,101600,969277607,1954,1954,1954,1953,3374
20230824,101500,962684837,1954,1954,1954,1953,1083
20230824,101400,960568656,1954,1955,1955,1954,3535
20230824,101300,953658261,1955,1954,1956,1953,1948
20230824,101200,949851072,1954,1954,1955,1953,414
20230824,101100,949042116,1955,1955,1955,1952,235
20230824,101000,948583337,1952,1958,1959,1952,6983
20230824,100900,934931293,1958,1959,1959,1958,717
20230824,100800,933526789,1959,1959,1959,1959,45
20230824,100700,933438634,1958,1958,1958,1958,1518
20230824,100600,930466390,1958,1959,1959,1958,3194
20230824,100500,924209855,1959,1964,1964,1959,948
20230824,100400,922352247,1965,1965,1965,1964,1233
20230824,100300,919929864,1964,1962,1966,1962,2071
20230824,100200,915863468,1962,1961,1962,1961,4884
20230824,100100,906285894,1960,1959,1960,1959,276
20230824,100000,905744950,1960,1959,1960,1959,1732
20230824,095900,902351234,1957,1957,1959,1957,2047
20230824,095800,898345253,1958,1957,1958,1957,68
20230824,095700,898212117,1960,1956,1960,1956,336
20230824,095600,897553573,1955,1955,1955,1955,571
20230824,095500,896437268,1963,1955,1963,1954,6053
20230824,095400,884603593,1955,1960,1960,1954,957
20230824,095300,882733108,1953,1956,1961,1953,1721
20230824,095200,879362821,1952,1952,1953,1952,2379
20230824,095100,874718913,1952,1951,1952,1951,162
20230824,095000,874402690,1952,1953,1957,1952,667
20230824,094900,873100026,1951,1951,1959,1951,594
20230824,094800,871938873,1951,1948,1951,1948,10311
20230824,094700,851853039,1949,1950,1950,1949,3757
20230824,094600,844529980,1950,1949,1950,1949,5093
20230824,094500,834603042,1949,1949,1950,1949,1806
20230824,094400,831082591,1949,1950,1950,1949,230
20230824,094300,830634300,1949,1951,1951,1949,3270
20230824,094200,824258456,1950,1950,1950,1950,440
20230824,094100,823400456,1952,1948,1952,1948,635
20230824,094000,822161036,1948,1949,1949,1948,4782
20230824,093900,812842052,1954,1948,1954,1948,9866
20230824,093800,793611081,1948,1949,1951,1948,11384
20230824,093700,771418043,1949,1950,1951,1948,2626
20230824,093600,766298344,1951,1955,1957,1951,6492
20230824,093500,753618016,1955,1955,1957,1955,791
20230824,093400,752071603,1958,1958,1959,1958,363
20230824,093300,751360794,1959,1959,1959,1958,2881
20230824,093200,745718019,1959,1958,1959,1958,487
20230824,093100,744764377,1952,1948,1952,1947,8615
20230824,093000,727951585,1949,1949,1951,1947,1845
20230824,092900,724357653,1950,1952,1953,1950,1421
20230824,092800,721584845,1952,1951,1952,1951,274
20230824,092700,721050004,1951,1954,1955,1951,6021
20230824,092600,709288381,1959,1959,1959,1954,1180
20230824,092500,706977266,1954,1962,1962,1954,1199
20230824,092400,704633102,1962,1941,1970,1941,4705
20230824,092300,695441874,1942,1948,1948,1942,964
20230824,092200,693568265,1940,1938,1950,1938,12126
20230824,092100,670031163,1939,1936,1939,1935,2275
20230824,092000,665624037,1939,1942,1942,1935,12647
20230824,091900,641130168,1942,1940,1943,1940,1634
20230824,091800,637958554,1940,1941,1942,1940,6164
20230824,091700,625998198,1941,1947,1947,1940,4431
20230824,091600,617389410,1946,1937,1948,1937,14157
20230824,091500,589887814,1936,1949,1949,1935,25695
20230824,091400,540065215,1950,1966,1966,1950,15843
20230824,091300,509139175,1966,1970,1970,1966,8117
20230824,091200,493159440,1970,1972,1973,1970,14297
20230824,091100,464970630,1972,1972,1973,1971,4940
20230824,091000,455228839,1971,1974,1974,1971,2436
20230824,090900,450427100,1974,1973,1974,1969,8485
20230824,090800,433694790,1972,1975,1979,1972,7690
20230824,090700,418510414,1974,1985,1992,1974,11000
20230824,090600,396678428,1985,1973,1986,1973,10411
20230824,090500,376049298,1973,1965,1977,1965,9213
20230824,090400,357887355,1970,1969,1975,1969,22093
20230824,090300,314345771,1970,1960,1970,1960,3449
20230824,090200,307581757,1960,1942,1960,1935,30001
20230824,090100,249229516,1944,1964,1964,1935,84613
20230824,090000,83934829,1965,1972,1976,1965,42487