stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,185800,1823490536,2010,2010,2010,2010,24770
20240701,185700,1823490536,2010,2010,2010,2010,0
20240701,185600,1823490536,2010,2010,2010,2010,0
20240701,185500,1823490536,2010,2010,2010,2010,0
20240701,185400,1823490536,2010,2010,2010,2010,0
20240701,185300,1823490536,2010,2010,2010,2010,0
20240701,185200,1823490536,2010,2010,2010,2010,0
20240701,185100,1823490536,2010,2010,2010,2010,0
20240701,185000,1823490536,2010,2010,2010,2010,0
20240701,184900,1823490536,2010,2010,2010,2010,0
20240701,184800,1823490536,2010,2010,2010,2010,0
20240701,184700,1823490536,2010,2010,2010,2010,0
20240701,184600,1823490536,2010,2010,2010,2010,0
20240701,184500,1823490536,2010,2010,2010,2010,0
20240701,184400,1823490536,2010,2010,2010,2010,0
20240701,184300,1823490536,2010,2010,2010,2010,0
20240701,184200,1823490536,2010,2010,2010,2010,0
20240701,184100,1823490536,2010,2010,2010,2010,0
20240701,184000,1823490536,2010,2010,2010,2010,0
20240701,183900,1823490536,2010,2010,2010,2010,0
20240701,183800,1823490536,2010,2010,2010,2010,0
20240701,183700,1823490536,2010,2010,2010,2010,0
20240701,183600,1823490536,2010,2010,2010,2010,0
20240701,183500,1823490536,2010,2010,2010,2010,0
20240701,183400,1823490536,2010,2010,2010,2010,0
20240701,183300,1823490536,2010,2010,2010,2010,0
20240701,183200,1823490536,2010,2010,2010,2010,0
20240701,183100,1823490536,2010,2010,2010,2010,0
20240701,183000,1823490536,2010,2010,2010,2010,0
20240701,182900,1823490536,2010,2010,2010,2010,0
20240701,182800,1823490536,2010,2010,2010,2010,24770
20240701,182700,1823490536,2010,2010,2010,2010,0
20240701,182600,1823490536,2010,2010,2010,2010,0
20240701,182500,1823490536,2010,2010,2010,2010,0
20240701,182400,1823490536,2010,2010,2010,2010,0
20240701,182300,1823490536,2010,2010,2010,2010,0
20240701,182200,1823490536,2010,2010,2010,2010,0
20240701,182100,1823490536,2010,2010,2010,2010,0
20240701,182000,1823490536,2010,2010,2010,2010,0
20240701,181900,1823490536,2010,2010,2010,2010,0
20240701,181800,1823490536,2010,2010,2010,2010,0
20240701,181700,1823490536,2010,2010,2010,2010,0
20240701,181600,1823490536,2010,2010,2010,2010,0
20240701,181500,1823490536,2010,2010,2010,2010,0
20240701,181400,1823490536,2010,2010,2010,2010,0
20240701,181300,1823490536,2010,2010,2010,2010,0
20240701,181200,1823490536,2010,2010,2010,2010,0
20240701,181100,1823490536,2010,2010,2010,2010,0
20240701,181000,1823490536,2010,2010,2010,2010,0
20240701,180900,1823490536,2010,2010,2010,2010,0
20240701,180800,1823490536,2010,2010,2010,2010,0
20240701,180700,1823490536,2010,2010,2010,2010,0
20240701,180600,1823490536,2010,2010,2010,2010,0
20240701,180500,1823490536,2010,2010,2010,2010,0
20240701,180400,1823490536,2010,2010,2010,2010,0
20240701,180300,1823490536,2010,2010,2010,2010,0
20240701,180200,1823490536,2010,2010,2010,2010,0
20240701,180100,1823490536,2010,2010,2010,2010,0
20240701,180000,1823490536,2010,2010,2010,2010,0
20240701,175900,1823490536,2010,2010,2010,2010,0
20240701,175800,1823490536,2010,2010,2010,2010,24770
20240701,175700,1823490536,2010,2010,2010,2010,0
20240701,175600,1823490536,2010,2010,2010,2010,0
20240701,175500,1823490536,2010,2010,2010,2010,0
20240701,175400,1823490536,2010,2010,2010,2010,0
20240701,175300,1823490536,2010,2010,2010,2010,0
20240701,175200,1823490536,2010,2010,2010,2010,0
20240701,175100,1823490536,2010,2010,2010,2010,0
20240701,175000,1823490536,2010,2010,2010,2010,0
20240701,174900,1823490536,2010,2010,2010,2010,0
20240701,174800,1823490536,2010,2010,2010,2010,0
20240701,174700,1823490536,2010,2010,2010,2010,0
20240701,174600,1823490536,2010,2010,2010,2010,0
20240701,174500,1823490536,2010,2010,2010,2010,0
20240701,174400,1823490536,2010,2010,2010,2010,0
20240701,174300,1823490536,2010,2010,2010,2010,0
20240701,174200,1823490536,2010,2010,2010,2010,0
20240701,174100,1823490536,2010,2010,2010,2010,0
20240701,174000,1823490536,2010,2010,2010,2010,0
20240701,173900,1823490536,2010,2010,2010,2010,0
20240701,173800,1823490536,2010,2010,2010,2010,0
20240701,173700,1823490536,2010,2010,2010,2010,0
20240701,173600,1823490536,2010,2010,2010,2010,0
20240701,173500,1823490536,2010,2010,2010,2010,0
20240701,173400,1823490536,2010,2010,2010,2010,0
20240701,173300,1823490536,2010,2010,2010,2010,0
20240701,173200,1823490536,2010,2010,2010,2010,0
20240701,173100,1823490536,2010,2010,2010,2010,0
20240701,173000,1823490536,2010,2010,2010,2010,0
20240701,172900,1823490536,2010,2010,2010,2010,0
20240701,172800,1823490536,2010,2010,2010,2010,24770
20240701,172700,1823490536,2010,2010,2010,2010,0
20240701,172600,1823490536,2010,2010,2010,2010,0
20240701,172500,1823490536,2010,2010,2010,2010,0
20240701,172400,1823490536,2010,2010,2010,2010,0
20240701,172300,1823490536,2010,2010,2010,2010,0
20240701,172200,1823490536,2010,2010,2010,2010,0
20240701,172100,1823490536,2010,2010,2010,2010,0
20240701,172000,1823490536,2010,2010,2010,2010,0
20240701,171900,1823490536,2010,2010,2010,2010,0
20240701,171800,1823490536,2010,2010,2010,2010,0
20240701,171700,1823490536,2010,2010,2010,2010,0
20240701,171600,1823490536,2010,2010,2010,2010,0
20240701,171500,1823490536,2010,2010,2010,2010,0
20240701,171400,1823490536,2010,2010,2010,2010,0
20240701,171300,1823490536,2010,2010,2010,2010,0
20240701,171200,1823490536,2010,2010,2010,2010,0
20240701,171100,1823490536,2010,2010,2010,2010,0
20240701,171000,1823490536,2010,2010,2010,2010,0
20240701,170900,1823490536,2010,2010,2010,2010,0
20240701,170800,1823490536,2010,2010,2010,2010,0
20240701,170700,1823490536,2010,2010,2010,2010,0
20240701,170600,1823490536,2010,2010,2010,2010,0
20240701,170500,1823490536,2010,2010,2010,2010,0
20240701,170400,1823490536,2010,2010,2010,2010,0
20240701,170300,1823490536,2010,2010,2010,2010,0
20240701,170200,1823490536,2010,2010,2010,2010,0
20240701,170100,1823490536,2010,2010,2010,2010,0
20240701,170000,1823490536,2010,2010,2010,2010,0
20240701,165900,1823490536,2010,2010,2010,2010,0
20240701,165800,1823490536,2010,2010,2010,2010,24770
20240701,165700,1823490536,2010,2010,2010,2010,0
20240701,165600,1823490536,2010,2010,2010,2010,0
20240701,165500,1823490536,2010,2010,2010,2010,0
20240701,165400,1823490536,2010,2010,2010,2010,0
20240701,165300,1823490536,2010,2010,2010,2010,0
20240701,165200,1823490536,2010,2010,2010,2010,0
20240701,165100,1823490536,2010,2010,2010,2010,0
20240701,165000,1823490536,2010,2010,2010,2010,0
20240701,164900,1823490536,2010,2010,2010,2010,0
20240701,164800,1823490536,2010,2010,2010,2010,0
20240701,164700,1823490536,2010,2010,2010,2010,0
20240701,164600,1823490536,2010,2010,2010,2010,0
20240701,164500,1823490536,2010,2010,2010,2010,0
20240701,164400,1823490536,2010,2010,2010,2010,0
20240701,164300,1823490536,2010,2010,2010,2010,0
20240701,164200,1823490536,2010,2010,2010,2010,0
20240701,164100,1823490536,2010,2010,2010,2010,0
20240701,164000,1823490536,2010,2010,2010,2010,0
20240701,163900,1823490536,2010,2010,2010,2010,0
20240701,163800,1823490536,2010,2010,2010,2010,0
20240701,163700,1823490536,2010,2010,2010,2010,0
20240701,163600,1823490536,2010,2010,2010,2010,0
20240701,163500,1823490536,2010,2010,2010,2010,0
20240701,163400,1823490536,2010,2010,2010,2010,0
20240701,163300,1823490536,2010,2010,2010,2010,0
20240701,163200,1823490536,2010,2010,2010,2010,0
20240701,163100,1823490536,2010,2010,2010,2010,0
20240701,163000,1823490536,2010,2010,2010,2010,0
20240701,162900,1823490536,2010,2010,2010,2010,0
20240701,162800,1823490536,2010,2010,2010,2010,24770
20240701,162700,1823490536,2010,2010,2010,2010,0
20240701,162600,1823490536,2010,2010,2010,2010,0
20240701,162500,1823490536,2010,2010,2010,2010,0
20240701,162400,1823490536,2010,2010,2010,2010,0
20240701,162300,1823490536,2010,2010,2010,2010,0
20240701,162200,1823490536,2010,2010,2010,2010,0
20240701,162100,1823490536,2010,2010,2010,2010,0
20240701,162000,1823490536,2010,2010,2010,2010,0
20240701,161900,1823490536,2010,2010,2010,2010,0
20240701,161800,1823490536,2010,2010,2010,2010,0
20240701,161700,1823490536,2010,2010,2010,2010,0
20240701,161600,1823490536,2010,2010,2010,2010,0
20240701,161500,1823490536,2010,2010,2010,2010,0
20240701,161400,1823490536,2010,2010,2010,2010,0
20240701,161300,1823490536,2010,2010,2010,2010,0
20240701,161200,1823490536,2010,2010,2010,2010,0
20240701,161100,1823490536,2010,2010,2010,2010,0
20240701,161000,1823490536,2010,2010,2010,2010,0
20240701,160900,1823490536,2010,2010,2010,2010,0
20240701,160800,1823490536,2010,2010,2010,2010,0
20240701,160700,1823490536,2010,2010,2010,2010,0
20240701,160600,1823490536,2010,2010,2010,2010,0
20240701,160500,1823490536,2010,2010,2010,2010,0
20240701,160400,1823490536,2010,2010,2010,2010,0
20240701,160300,1823490536,2010,2010,2010,2010,0
20240701,160200,1823490536,2010,2010,2010,2010,0
20240701,160100,1823490536,2010,2010,2010,2010,0
20240701,160000,1823490536,2010,2010,2010,2010,0
20240701,155900,1823490536,2010,2010,2010,2010,0
20240701,155800,1823490536,2010,2010,2010,2010,24770
20240701,155700,1823490536,2010,2010,2010,2010,0
20240701,155600,1823490536,2010,2010,2010,2010,0
20240701,155500,1823490536,2010,2010,2010,2010,0
20240701,155400,1823490536,2010,2010,2010,2010,0
20240701,155300,1823490536,2010,2010,2010,2010,0
20240701,155200,1823490536,2010,2010,2010,2010,0
20240701,155100,1823490536,2010,2010,2010,2010,0
20240701,155000,1823490536,2010,2010,2010,2010,0
20240701,154900,1823490536,2010,2010,2010,2010,0
20240701,154800,1823490536,2010,2010,2010,2010,0
20240701,154700,1823490536,2010,2010,2010,2010,0
20240701,154600,1823490536,2010,2010,2010,2010,0
20240701,154500,1823490536,2010,2010,2010,2010,0
20240701,154400,1823490536,2010,2010,2010,2010,0
20240701,154300,1823490536,2010,2010,2010,2010,0
20240701,154200,1823490536,2010,2010,2010,2010,0
20240701,154100,1823490536,2010,2010,2010,2010,0
20240701,154000,1823490536,2010,2010,2010,2010,0
20240701,153900,1823490536,2010,2010,2010,2010,0
20240701,153800,1823490536,2010,2010,2010,2010,0
20240701,153700,1823490536,2010,2010,2010,2010,0
20240701,153600,1823490536,2010,2010,2010,2010,0
20240701,153500,1823490536,2010,2010,2010,2010,0
20240701,153400,1823490536,2010,2010,2010,2010,0
20240701,153300,1823490536,2010,2010,2010,2010,0
20240701,153200,1823490536,2010,2010,2010,2010,0
20240701,153100,1823490536,2010,2010,2010,2010,0
20240701,153000,1823490536,2010,2010,2010,2010,24770
20240701,152900,1773702836,2015,2015,2015,2015,0
20240701,152800,1773702836,2015,2015,2015,2015,0
20240701,152700,1773702836,2015,2015,2015,2015,0
20240701,152600,1773702836,2015,2015,2015,2015,0
20240701,152500,1773702836,2015,2015,2015,2015,0
20240701,152400,1773702836,2015,2015,2015,2015,0
20240701,152300,1773702836,2015,2015,2015,2015,0
20240701,152200,1773702836,2015,2015,2015,2015,0
20240701,152100,1773702836,2015,2015,2015,2015,0
20240701,152000,1773702836,2015,2015,2015,2015,0
20240701,151900,1773702836,2015,2015,2015,2010,5589
20240701,151800,1762466996,2015,2015,2015,2015,1545
20240701,151700,1759353821,2015,2015,2015,2015,2978
20240701,151600,1753353151,2015,2010,2015,2010,18128
20240701,151500,1716914781,2010,2015,2015,2010,1504
20240701,151400,1713884226,2015,2020,2020,2015,366
20240701,151300,1713146731,2020,2015,2020,2015,6186
20240701,151200,1700681936,2020,2015,2020,2015,1326
20240701,151100,1698004771,2020,2015,2020,2015,20822
20240701,151000,1656045366,2010,2010,2010,2010,3844
20240701,150900,1648318926,2010,2005,2010,2005,38
20240701,150800,1648242731,2010,2010,2015,2010,554
20240701,150700,1647129156,2010,2010,2010,2010,3953
20240701,150600,1639183626,2005,2010,2010,2005,10176
20240701,150500,1618755051,2010,2010,2010,2010,505
20240701,150400,1617740001,2010,2010,2010,2010,4003
20240701,150300,1609693971,2010,2005,2010,2005,239
20240701,150200,1609214766,2010,2010,2010,2010,301
20240701,150100,1608609756,2010,2010,2010,2010,650
20240701,150000,1607303256,2005,2005,2010,2005,445
20240701,145900,1606410291,2000,2005,2005,2000,6482
20240701,145800,1593414126,2005,2005,2005,2005,1410
20240701,145700,1590587076,2005,2005,2005,2005,2413
20240701,145600,1585749011,2005,2005,2005,2005,410
20240701,145500,1584926961,2005,2005,2005,2005,650
20240701,145400,1583623711,2005,2005,2005,2005,2871
20240701,145300,1577867356,2005,2005,2005,2005,2344
20240701,145200,1573167636,2005,2005,2005,2005,162
20240701,145100,1572842826,2005,2005,2005,2005,88
20240701,145000,1572666386,2005,2010,2010,2005,104
20240701,144900,1572457846,2005,2005,2005,2005,3903
20240701,144800,1564632331,2005,2005,2005,2005,177
20240701,144700,1564277446,2005,2005,2005,2005,7110
20240701,144600,1550021896,2005,2005,2005,2005,322
20240701,144500,1549376286,2005,2010,2010,2005,1637
20240701,144400,1546089101,2010,2005,2010,2005,1627
20240701,144300,1542821331,2005,2010,2010,2005,1109
20240701,144200,1540592761,2005,2005,2005,2005,3140
20240701,144100,1534297061,2005,2005,2005,2005,1022
20240701,144000,1532247951,2005,2010,2010,2005,395
20240701,143900,1531455516,2010,2010,2010,2005,2939
20240701,143800,1525548321,2010,2010,2010,2005,2410
20240701,143700,1520704271,2005,2005,2005,2005,430
20240701,143600,1519842121,2010,2010,2010,2005,74
20240701,143500,1519693576,2005,2005,2010,2005,807
20240701,143400,1518074506,2010,2010,2010,2005,3735
20240701,143300,1510570406,2010,2005,2010,2005,1540
20240701,143200,1507475201,2010,2005,2010,2005,55
20240701,143100,1507364901,2010,2010,2010,2005,465
20240701,143000,1506431751,2010,2005,2010,2005,109
20240701,142900,1506212856,2005,2005,2005,2005,150
20240701,142800,1505912106,2010,2005,2010,2005,44
20240701,142700,1505823836,2010,2005,2010,2005,1738
20240701,142600,1502338206,2010,2010,2010,2005,3598
20240701,142500,1495123961,2010,2010,2010,2010,1205
20240701,142400,1492701911,2010,2005,2010,2005,246
20240701,142300,1492207646,2010,2005,2010,2005,544
20240701,142200,1491114481,2005,2005,2010,2005,9537
20240701,142100,1471992776,2005,2000,2005,2000,250
20240701,142000,1471491726,2005,2005,2005,2005,454
20240701,141900,1470581456,2005,2005,2005,2005,1050
20240701,141800,1468476206,2000,2005,2005,2000,43
20240701,141700,1468390191,2005,2005,2005,2005,2000
20240701,141600,1464380191,2005,2005,2005,2005,600
20240701,141500,1463177191,2000,2000,2005,2000,349
20240701,141400,1462479141,2005,2005,2005,2005,373
20240701,141300,1461731276,2000,2005,2005,2000,150
20240701,141200,1461430776,2005,2000,2005,2000,62
20240701,141100,1461306661,2005,2000,2005,2000,212
20240701,141000,1460882651,2005,2005,2005,2005,6
20240701,140900,1460870621,2005,2000,2005,2000,175
20240701,140800,1460520066,2005,2005,2005,2005,35
20240701,140700,1460449891,2005,2005,2005,2005,300
20240701,140600,1459848391,2005,2005,2005,2000,1061
20240701,140500,1457721291,2005,2005,2005,2005,0
20240701,140400,1457721291,2005,2005,2005,2005,412
20240701,140300,1456895231,2005,2000,2005,2000,78
20240701,140200,1456739221,2005,2005,2005,2005,251
20240701,140100,1456235966,2005,2000,2005,2000,261
20240701,140000,1455712706,2000,2000,2000,2000,4041
20240701,135900,1447630706,2000,2000,2000,2000,510
20240701,135800,1446610706,2005,2005,2005,2005,0
20240701,135700,1446610706,2005,2005,2005,2000,1543
20240701,135600,1443517196,2005,2010,2010,2005,679
20240701,135500,1442155751,2005,2005,2005,2005,11387
20240701,135400,1419324816,2005,2005,2005,2005,4846
20240701,135300,1409608586,2005,2005,2010,2005,111
20240701,135200,1409386026,2005,2005,2010,2005,1014
20240701,135100,1407352641,2010,2005,2010,2005,1825
20240701,135000,1403686346,2010,2010,2010,2005,1945
20240701,134900,1399777376,2010,2005,2010,2005,440
20240701,134800,1398894616,2010,2005,2010,2005,6369
20240701,134700,1386114046,2010,2005,2010,2005,1589
20240701,134600,1382928096,2005,2005,2010,2005,1096
20240701,134500,1380730606,2005,2010,2010,2005,343
20240701,134400,1380041436,2010,2005,2010,2005,738
20240701,134300,1378561716,2005,2005,2005,2005,10
20240701,134200,1378541666,2005,2000,2005,2000,46
20240701,134100,1378449646,2005,2010,2010,2005,3179
20240701,134000,1372075656,2010,2010,2010,2005,2013
20240701,133900,1368029576,2010,2005,2010,2000,396
20240701,133800,1367234001,2005,2000,2005,2000,17098
20240701,133700,1332958521,2005,2005,2005,1999,8130
20240701,133600,1316701018,2000,2005,2005,2000,2054
20240701,133500,1312592958,2000,2000,2000,2000,48
20240701,133400,1312496958,2005,2005,2005,2000,3391
20240701,133300,1305714798,2005,2000,2005,2000,4619
20240701,133200,1296476088,2000,2005,2005,2000,1302
20240701,133100,1293868833,2000,2000,2000,2000,6
20240701,133000,1293856833,2005,2000,2005,2000,132
20240701,132900,1293592408,2005,2005,2005,2005,993
20240701,132800,1291601443,2005,2005,2005,2000,7558
20240701,132700,1276447683,2005,2000,2005,2000,3497
20240701,132600,1269436418,2000,2000,2000,2000,100
20240701,132500,1269236418,2000,2005,2005,2000,1955
20240701,132400,1265321413,1997,1997,2005,1997,64252
20240701,132300,1136808495,1997,1997,1997,1997,3828
20240701,132200,1129163979,1996,1996,1996,1996,30
20240701,132100,1129104099,1996,1995,1996,1995,153
20240701,132000,1128798754,1996,1996,1996,1995,3193
20240701,131900,1122426218,1996,1996,1996,1996,451
20240701,131800,1121526022,1995,1996,1996,1995,143
20240701,131700,1121240637,1995,1995,1995,1995,864
20240701,131600,1119516957,1995,1994,1995,1994,1716
20240701,131500,1116093837,1995,1995,1995,1995,2011
20240701,131400,1112081892,1994,1994,1994,1994,44
20240701,131300,1111994156,1995,1995,1995,1995,120
20240701,131200,1111754756,1995,1995,1995,1995,14
20240701,131100,1111726826,1995,1995,1995,1995,0
20240701,131000,1111726826,1995,1995,1995,1995,483
20240701,130900,1110763241,1995,1995,1995,1995,1826
20240701,130800,1107120371,1995,1995,1995,1995,509
20240701,130700,1106104916,1995,1996,1996,1995,1042
20240701,130600,1104025126,1996,1996,1996,1996,1421
20240701,130500,1101188810,1996,1996,1996,1996,31
20240701,130400,1101126934,1996,1996,1996,1996,319
20240701,130300,1100490210,1996,1995,1996,1995,424
20240701,130200,1099644130,1994,1994,1994,1994,1001
20240701,130100,1097648136,1994,1994,1997,1994,10061
20240701,130000,1077571939,1995,1995,1995,1995,0
20240701,125900,1077571939,1995,1995,1995,1994,315
20240701,125800,1076943614,1995,1995,1995,1995,8
20240701,125700,1076927654,1994,1994,1994,1994,2
20240701,125600,1076923666,1993,1994,1994,1993,2508
20240701,125500,1071925090,1994,1994,1994,1994,887
20240701,125400,1070156412,1995,1995,1995,1994,487
20240701,125300,1069185082,1994,1995,1995,1994,204
20240701,125200,1068778302,1995,1995,1995,1994,418
20240701,125100,1067944763,1994,1994,1994,1994,100
20240701,125000,1067745363,1994,1994,1994,1994,0
20240701,124900,1067745363,1994,1994,1994,1994,130
20240701,124800,1067486143,1995,1995,1995,1995,7
20240701,124700,1067472178,1995,1995,1995,1995,710
20240701,124600,1066055728,1995,1996,1996,1995,2106
20240701,124500,1061852258,1996,1996,1996,1996,1
20240701,124400,1061850262,1995,1994,1995,1993,5486
20240701,124300,1050907108,1994,1994,1994,1994,13
20240701,124200,1050881186,1994,1994,1994,1994,29
20240701,124100,1050823360,1994,1994,1994,1994,506
20240701,124000,1049814396,1994,1994,1994,1994,108
20240701,123900,1049599044,1993,1994,1994,1993,17
20240701,123800,1049565153,1993,1994,1995,1993,7012
20240701,123700,1035589317,1994,1994,1994,1994,48
20240701,123600,1035493605,1995,1994,1995,1994,2616
20240701,123500,1030277300,1994,1994,1994,1994,200
20240701,123400,1029878500,1995,1995,1995,1995,101
20240701,123300,1029677005,1995,1994,1995,1994,464
20240701,123200,1028751344,1994,1994,1994,1994,0
20240701,123100,1028751344,1994,1994,1994,1994,631
20240701,123000,1027493130,1994,1994,1994,1994,8
20240701,122900,1027477178,1993,1994,1994,1993,931
20240701,122800,1025621684,1993,1993,1993,1993,1100
20240701,122700,1023429384,1994,1994,1994,1994,750
20240701,122600,1021933884,1994,1994,1994,1994,942
20240701,122500,1020055536,1994,1994,1994,1994,25
20240701,122400,1020005686,1993,1993,1993,1993,1
20240701,122300,1020003693,1994,1994,1994,1994,4
20240701,122200,1019995717,1993,1994,1994,1993,81
20240701,122100,1019834213,1994,1994,1994,1994,13
20240701,122000,1019808291,1994,1994,1994,1994,501
20240701,121900,1018809297,1994,1994,1994,1994,10
20240701,121800,1018789357,1994,1994,1995,1994,1237
20240701,121700,1016322776,1994,1994,1994,1994,1493
20240701,121600,1013345734,1994,1994,1994,1994,149
20240701,121500,1013048628,1994,1993,1994,1993,3670
20240701,121400,1005731148,1994,1994,1994,1994,120
20240701,121300,1005491868,1994,1994,1994,1994,1401
20240701,121200,1002698274,1994,1994,1994,1993,165
20240701,121100,1002369295,1994,1995,1995,1994,146
20240701,121000,1002078051,1995,1993,1995,1993,10041
20240701,120900,982054262,1993,1993,1993,1993,639
20240701,120800,980780735,1992,1993,1993,1992,1895
20240701,120700,977004398,1993,1993,1993,1993,440
20240701,120600,976127478,1993,1995,1995,1993,28
20240701,120500,976071664,1995,1992,1995,1992,12039
20240701,120400,952067270,1992,1992,1992,1992,515
20240701,120300,951041390,1993,1991,1993,1991,25
20240701,120200,950991575,1989,1989,1989,1989,0
20240701,120100,950991575,1989,1990,1993,1989,21569
20240701,120000,908046855,1989,1989,1990,1989,1866
20240701,115900,904335380,1990,1989,1990,1989,90
20240701,115800,904156288,1990,1990,1990,1990,1015
20240701,115700,902136438,1990,1989,1990,1989,1947
20240701,115600,898263834,1989,1989,1989,1989,1100
20240701,115500,896075934,1989,1989,1989,1989,3
20240701,115400,896069967,1988,1988,1988,1988,5000
20240701,115300,886129967,1988,1988,1988,1988,6376
20240701,115200,873454479,1988,1989,1989,1988,500
20240701,115100,872460429,1989,1990,1990,1989,93
20240701,115000,872275412,1990,1990,1990,1990,6
20240701,114900,872263472,1990,1988,1990,1988,40
20240701,114800,872183932,1988,1988,1988,1988,52
20240701,114700,872080556,1988,1988,1988,1988,71
20240701,114600,871939408,1988,1988,1988,1988,96
20240701,114500,871748560,1988,1989,1989,1988,10005
20240701,114400,851858615,1989,1989,1989,1989,5603
20240701,114300,840714248,1989,1989,1989,1989,9
20240701,114200,840696347,1989,1989,1989,1989,14
20240701,114100,840668501,1989,1989,1989,1989,0
20240701,114000,840668501,1989,1989,1989,1989,213
20240701,113900,840244844,1989,1989,1989,1989,415
20240701,113800,839419409,1989,1989,1989,1989,0
20240701,113700,839419409,1989,1989,1989,1989,13
20240701,113600,839393552,1989,1989,1989,1989,831
20240701,113500,837740693,1989,1989,1989,1989,597
20240701,113400,836553260,1989,1989,1989,1989,2568
20240701,113300,831445508,1989,1989,1989,1988,6978
20240701,113200,817571629,1988,1988,1988,1988,6753
20240701,113100,804146665,1989,1989,1989,1988,3008
20240701,113000,798164033,1988,1988,1988,1988,1
20240701,112900,798162045,1988,1988,1988,1988,25
20240701,112800,798112345,1989,1989,1989,1989,5
20240701,112700,798102400,1989,1989,1989,1989,1000
20240701,112600,796113400,1989,1988,1989,1988,52
20240701,112500,796010022,1989,1988,1989,1987,15050
20240701,112400,766092076,1989,1989,1989,1989,70
20240701,112300,765952846,1989,1989,1989,1989,1021
20240701,112200,763922077,1989,1989,1989,1989,298
20240701,112100,763329355,1989,1989,1989,1989,656
20240701,112000,762024571,1989,1989,1989,1989,115
20240701,111900,761795836,1989,1989,1989,1989,0
20240701,111800,761795836,1989,1989,1989,1989,1
20240701,111700,761793847,1989,1988,1989,1988,6670
20240701,111600,748527327,1987,1989,1989,1987,473
20240701,111500,747587191,1988,1989,1989,1988,1521
20240701,111400,744563441,1988,1988,1988,1988,0
20240701,111300,744563441,1988,1988,1988,1988,39
20240701,111200,744485909,1988,1988,1988,1988,121
20240701,111100,744245361,1988,1988,1988,1988,65
20240701,111000,744116141,1988,1988,1988,1988,101
20240701,110900,743915353,1988,1988,1988,1987,1286
20240701,110800,741360015,1988,1989,1989,1988,3149
20240701,110700,735099771,1989,1989,1989,1989,5
20240701,110600,735089826,1989,1989,1989,1989,0
20240701,110500,735089826,1989,1989,1989,1989,15
20240701,110400,735059991,1989,1989,1989,1989,10
20240701,110300,735040101,1989,1989,1989,1988,6095
20240701,110200,722921583,1990,1989,1990,1989,956
20240701,110100,721020049,1990,1990,1990,1990,56
20240701,110000,720908609,1990,1990,1990,1990,1
20240701,105900,720906619,1989,1989,1990,1989,323
20240701,105800,720264170,1990,1990,1990,1990,21
20240701,105700,720222380,1990,1990,1990,1989,208
20240701,105600,719808509,1990,1990,1990,1990,1530
20240701,105500,716763809,1990,1989,1990,1989,372
20240701,105400,716023698,1989,1989,1989,1989,1000
20240701,105300,714034698,1989,1989,1989,1989,4042
20240701,105200,705995160,1989,1988,1989,1988,15
20240701,105100,705965339,1988,1988,1988,1988,79
20240701,105000,705808287,1988,1988,1989,1988,669
20240701,104900,704478271,1988,1988,1988,1988,113
20240701,104800,704253627,1988,1988,1988,1988,2618
20240701,104700,699049043,1988,1988,1988,1988,90
20240701,104600,698870123,1987,1987,1987,1987,1192
20240701,104500,696501619,1987,1987,1987,1987,602
20240701,104400,695305445,1986,1986,1986,1986,110
20240701,104300,695086985,1986,1986,1986,1986,100
20240701,104200,694888385,1987,1987,1987,1987,26
20240701,104100,694836723,1986,1986,1986,1986,5
20240701,104000,694826793,1986,1986,1986,1986,0
20240701,103900,694826793,1986,1987,1987,1986,3936
20240701,103800,687009208,1988,1988,1988,1988,100
20240701,103700,686810408,1987,1987,1987,1987,100
20240701,103600,686611708,1988,1988,1988,1987,232
20240701,103500,686150493,1988,1988,1988,1988,3
20240701,103400,686144529,1988,1988,1988,1988,48
20240701,103300,686049105,1986,1986,1986,1986,401
20240701,103200,685252719,1986,1986,1986,1986,221
20240701,103100,684813813,1986,1986,1986,1986,0
20240701,103000,684813813,1986,1986,1986,1986,10960
20240701,102900,663047253,1987,1987,1987,1987,2722
20240701,102800,657638639,1988,1988,1988,1988,40
20240701,102700,657559119,1988,1988,1988,1987,971
20240701,102600,655629271,1988,1988,1988,1988,40
20240701,102500,655549751,1988,1988,1988,1988,0
20240701,102400,655549751,1988,1986,1988,1986,12917
20240701,102300,629887700,1985,1986,1986,1985,4508
20240701,102200,620935312,1986,1987,1987,1986,1084
20240701,102100,618782334,1987,1986,1987,1986,521
20240701,102000,617747608,1987,1988,1988,1987,1063
20240701,101900,615635349,1987,1987,1987,1987,200
20240701,101800,615237949,1987,1987,1987,1987,273
20240701,101700,614695498,1987,1987,1987,1987,204
20240701,101600,614290150,1987,1989,1989,1987,441
20240701,101500,613413263,1989,1989,1989,1989,290
20240701,101400,612836453,1989,1987,1989,1986,3538
20240701,101300,605808569,1988,1988,1989,1988,625
20240701,101200,604566068,1988,1989,1989,1987,558
20240701,101100,603457263,1988,1987,1988,1987,203
20240701,101000,603053700,1988,1986,1988,1986,1550
20240701,100900,599975309,1986,1986,1986,1986,128
20240701,100800,599721101,1986,1986,1986,1985,2847
20240701,100700,594067059,1985,1986,1986,1985,3188
20240701,100600,587738854,1985,1986,1986,1985,777
20240701,100500,586195853,1986,1987,1987,1985,6581
20240701,100400,573125968,1987,1988,1988,1986,5755
20240701,100300,561692673,1988,1988,1988,1988,740
20240701,100200,560221553,1989,1989,1990,1989,1365
20240701,100100,557506443,1990,1990,1990,1990,4908
20240701,100000,547739523,1990,1990,1990,1990,222
20240701,095900,547297743,1991,1991,1991,1990,2420
20240701,095800,542481523,1990,1991,1991,1990,8890
20240701,095700,524790309,1991,1991,1991,1990,7597
20240701,095600,509667248,1991,1988,1992,1985,31713
20240701,095500,446565167,1988,1986,1988,1984,3565
20240701,095400,439489252,1987,1986,1987,1986,2209
20240701,095300,435101178,1986,1985,1986,1985,5804
20240701,095200,423576286,1985,1984,1985,1984,4857
20240701,095100,413939986,1984,1984,1984,1983,2126
20240701,095000,409722003,1984,1984,1984,1983,3152
20240701,094900,403468735,1984,1984,1984,1983,671
20240701,094800,402137626,1984,1984,1984,1983,3243
20240701,094700,395706514,1984,1984,1984,1984,150
20240701,094600,395408914,1984,1984,1984,1983,1483
20240701,094500,392467685,1984,1985,1985,1984,2977
20240701,094400,386561303,1984,1985,1985,1984,716
20240701,094300,385140545,1984,1984,1984,1984,1215
20240701,094200,382729985,1985,1986,1986,1985,209
20240701,094100,382314969,1986,1987,1987,1986,5960
20240701,094000,370477257,1987,1987,1987,1986,858
20240701,093900,368772425,1987,1986,1987,1986,6235
20240701,093800,356389710,1986,1985,1986,1984,2015
20240701,093700,352391314,1986,1985,1986,1985,1312
20240701,093600,349786958,1985,1985,1985,1985,1724
20240701,093500,346364818,1985,1985,1985,1984,649
20240701,093400,345076963,1985,1985,1985,1984,12303
20240701,093300,320655558,1985,1986,1986,1985,1927
20240701,093200,316828736,1986,1986,1986,1985,1500
20240701,093100,313850036,1986,1987,1987,1985,3128
20240701,093000,307637855,1987,1986,1987,1985,5197
20240701,092900,297316488,1985,1985,1986,1985,2846
20240701,092800,291666109,1986,1986,1986,1986,28
20240701,092700,291610501,1986,1987,1987,1986,1286
20240701,092600,289056396,1987,1986,1987,1986,5002
20240701,092500,279122423,1986,1986,1986,1986,1127
20240701,092400,276884201,1986,1985,1986,1985,3138
20240701,092300,270655201,1985,1986,1986,1985,2571
20240701,092200,265551651,1985,1987,1987,1984,23337
20240701,092100,219239139,1987,1988,1988,1987,1628
20240701,092000,216003975,1989,1990,1990,1989,1745
20240701,091900,212533105,1991,1991,1991,1990,860
20240701,091800,210821674,1990,1991,1992,1990,2735
20240701,091700,205376092,1991,1991,1992,1990,7811
20240701,091600,189819510,1991,1990,1991,1990,1075
20240701,091500,187679497,1990,1990,1990,1990,50
20240701,091400,187579997,1990,1989,1991,1989,2466
20240701,091300,182672610,1989,1986,1989,1986,10527
20240701,091200,161752030,1986,1986,1987,1986,1333
20240701,091100,159104666,1987,1986,1987,1985,2728
20240701,091000,153687998,1986,1984,1986,1984,943
20240701,090900,151816950,1984,1984,1987,1984,2147
20240701,090800,147555932,1984,1985,1985,1984,3177
20240701,090700,141251016,1985,1988,1988,1985,4153
20240701,090600,132999289,1988,1988,1989,1987,6285
20240701,090500,120504679,1989,1988,1989,1988,542
20240701,090400,119427142,1989,1990,1990,1988,2073
20240701,090300,115302390,1990,1985,1991,1984,14491
20240701,090200,86505020,1985,1985,1986,1985,2118
20240701,090100,82299138,1986,1984,1986,1984,746
20240701,090000,80817860,1985,1975,1985,1975,40890