stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,185600,946015308,1960,1960,1960,1960,4336
20230710,185500,946015308,1960,1960,1960,1960,0
20230710,185400,946015308,1960,1960,1960,1960,0
20230710,185300,946015308,1960,1960,1960,1960,0
20230710,185200,946015308,1960,1960,1960,1960,0
20230710,185100,946015308,1960,1960,1960,1960,0
20230710,185000,946015308,1960,1960,1960,1960,0
20230710,184900,946015308,1960,1960,1960,1960,0
20230710,184800,946015308,1960,1960,1960,1960,0
20230710,184700,946015308,1960,1960,1960,1960,0
20230710,184600,946015308,1960,1960,1960,1960,0
20230710,184500,946015308,1960,1960,1960,1960,0
20230710,184400,946015308,1960,1960,1960,1960,0
20230710,184300,946015308,1960,1960,1960,1960,0
20230710,184200,946015308,1960,1960,1960,1960,0
20230710,184100,946015308,1960,1960,1960,1960,0
20230710,184000,946015308,1960,1960,1960,1960,0
20230710,183900,946015308,1960,1960,1960,1960,0
20230710,183800,946015308,1960,1960,1960,1960,0
20230710,183700,946015308,1960,1960,1960,1960,0
20230710,183600,946015308,1960,1960,1960,1960,0
20230710,183500,946015308,1960,1960,1960,1960,0
20230710,183400,946015308,1960,1960,1960,1960,0
20230710,183300,946015308,1960,1960,1960,1960,0
20230710,183200,946015308,1960,1960,1960,1960,0
20230710,183100,946015308,1960,1960,1960,1960,0
20230710,183000,946015308,1960,1960,1960,1960,0
20230710,182900,946015308,1960,1960,1960,1960,0
20230710,182800,946015308,1960,1960,1960,1960,0
20230710,182700,946015308,1960,1960,1960,1960,0
20230710,182600,946015308,1960,1960,1960,1960,4336
20230710,182500,946015308,1960,1960,1960,1960,0
20230710,182400,946015308,1960,1960,1960,1960,0
20230710,182300,946015308,1960,1960,1960,1960,0
20230710,182200,946015308,1960,1960,1960,1960,0
20230710,182100,946015308,1960,1960,1960,1960,0
20230710,182000,946015308,1960,1960,1960,1960,0
20230710,181900,946015308,1960,1960,1960,1960,0
20230710,181800,946015308,1960,1960,1960,1960,0
20230710,181700,946015308,1960,1960,1960,1960,0
20230710,181600,946015308,1960,1960,1960,1960,0
20230710,181500,946015308,1960,1960,1960,1960,0
20230710,181400,946015308,1960,1960,1960,1960,0
20230710,181300,946015308,1960,1960,1960,1960,0
20230710,181200,946015308,1960,1960,1960,1960,0
20230710,181100,946015308,1960,1960,1960,1960,0
20230710,181000,946015308,1960,1960,1960,1960,0
20230710,180900,946015308,1960,1960,1960,1960,0
20230710,180800,946015308,1960,1960,1960,1960,0
20230710,180700,946015308,1960,1960,1960,1960,0
20230710,180600,946015308,1960,1960,1960,1960,0
20230710,180500,946015308,1960,1960,1960,1960,0
20230710,180400,946015308,1960,1960,1960,1960,0
20230710,180300,946015308,1960,1960,1960,1960,0
20230710,180200,946015308,1960,1960,1960,1960,0
20230710,180100,946015308,1960,1960,1960,1960,0
20230710,180000,946015308,1960,1960,1960,1960,0
20230710,175900,946015308,1960,1960,1960,1960,0
20230710,175800,946015308,1960,1960,1960,1960,0
20230710,175700,946015308,1960,1960,1960,1960,0
20230710,175600,946015308,1960,1960,1960,1960,4336
20230710,175500,946015308,1960,1960,1960,1960,0
20230710,175400,946015308,1960,1960,1960,1960,0
20230710,175300,946015308,1960,1960,1960,1960,0
20230710,175200,946015308,1960,1960,1960,1960,0
20230710,175100,946015308,1960,1960,1960,1960,0
20230710,175000,946015308,1960,1960,1960,1960,0
20230710,174900,946015308,1960,1960,1960,1960,0
20230710,174800,946015308,1960,1960,1960,1960,0
20230710,174700,946015308,1960,1960,1960,1960,0
20230710,174600,946015308,1960,1960,1960,1960,0
20230710,174500,946015308,1960,1960,1960,1960,0
20230710,174400,946015308,1960,1960,1960,1960,0
20230710,174300,946015308,1960,1960,1960,1960,0
20230710,174200,946015308,1960,1960,1960,1960,0
20230710,174100,946015308,1960,1960,1960,1960,0
20230710,174000,946015308,1960,1960,1960,1960,0
20230710,173900,946015308,1960,1960,1960,1960,0
20230710,173800,946015308,1960,1960,1960,1960,0
20230710,173700,946015308,1960,1960,1960,1960,0
20230710,173600,946015308,1960,1960,1960,1960,0
20230710,173500,946015308,1960,1960,1960,1960,0
20230710,173400,946015308,1960,1960,1960,1960,0
20230710,173300,946015308,1960,1960,1960,1960,0
20230710,173200,946015308,1960,1960,1960,1960,0
20230710,173100,946015308,1960,1960,1960,1960,0
20230710,173000,946015308,1960,1960,1960,1960,0
20230710,172900,946015308,1960,1960,1960,1960,0
20230710,172800,946015308,1960,1960,1960,1960,0
20230710,172700,946015308,1960,1960,1960,1960,0
20230710,172600,946015308,1960,1960,1960,1960,4336
20230710,172500,946015308,1960,1960,1960,1960,0
20230710,172400,946015308,1960,1960,1960,1960,0
20230710,172300,946015308,1960,1960,1960,1960,0
20230710,172200,946015308,1960,1960,1960,1960,0
20230710,172100,946015308,1960,1960,1960,1960,0
20230710,172000,946015308,1960,1960,1960,1960,0
20230710,171900,946015308,1960,1960,1960,1960,0
20230710,171800,946015308,1960,1960,1960,1960,0
20230710,171700,946015308,1960,1960,1960,1960,0
20230710,171600,946015308,1960,1960,1960,1960,0
20230710,171500,946015308,1960,1960,1960,1960,0
20230710,171400,946015308,1960,1960,1960,1960,0
20230710,171300,946015308,1960,1960,1960,1960,0
20230710,171200,946015308,1960,1960,1960,1960,0
20230710,171100,946015308,1960,1960,1960,1960,0
20230710,171000,946015308,1960,1960,1960,1960,0
20230710,170900,946015308,1960,1960,1960,1960,0
20230710,170800,946015308,1960,1960,1960,1960,0
20230710,170700,946015308,1960,1960,1960,1960,0
20230710,170600,946015308,1960,1960,1960,1960,0
20230710,170500,946015308,1960,1960,1960,1960,0
20230710,170400,946015308,1960,1960,1960,1960,0
20230710,170300,946015308,1960,1960,1960,1960,0
20230710,170200,946015308,1960,1960,1960,1960,0
20230710,170100,946015308,1960,1960,1960,1960,0
20230710,170000,946015308,1960,1960,1960,1960,0
20230710,165900,946015308,1960,1960,1960,1960,0
20230710,165800,946015308,1960,1960,1960,1960,0
20230710,165700,946015308,1960,1960,1960,1960,0
20230710,165600,946015308,1960,1960,1960,1960,4336
20230710,165500,946015308,1960,1960,1960,1960,0
20230710,165400,946015308,1960,1960,1960,1960,0
20230710,165300,946015308,1960,1960,1960,1960,0
20230710,165200,946015308,1960,1960,1960,1960,0
20230710,165100,946015308,1960,1960,1960,1960,0
20230710,165000,946015308,1960,1960,1960,1960,0
20230710,164900,946015308,1960,1960,1960,1960,0
20230710,164800,946015308,1960,1960,1960,1960,0
20230710,164700,946015308,1960,1960,1960,1960,0
20230710,164600,946015308,1960,1960,1960,1960,0
20230710,164500,946015308,1960,1960,1960,1960,0
20230710,164400,946015308,1960,1960,1960,1960,0
20230710,164300,946015308,1960,1960,1960,1960,0
20230710,164200,946015308,1960,1960,1960,1960,0
20230710,164100,946015308,1960,1960,1960,1960,0
20230710,164000,946015308,1960,1960,1960,1960,0
20230710,163900,946015308,1960,1960,1960,1960,0
20230710,163800,946015308,1960,1960,1960,1960,0
20230710,163700,946015308,1960,1960,1960,1960,0
20230710,163600,946015308,1960,1960,1960,1960,0
20230710,163500,946015308,1960,1960,1960,1960,0
20230710,163400,946015308,1960,1960,1960,1960,0
20230710,163300,946015308,1960,1960,1960,1960,0
20230710,163200,946015308,1960,1960,1960,1960,0
20230710,163100,946015308,1960,1960,1960,1960,0
20230710,163000,946015308,1960,1960,1960,1960,0
20230710,162900,946015308,1960,1960,1960,1960,0
20230710,162800,946015308,1960,1960,1960,1960,0
20230710,162700,946015308,1960,1960,1960,1960,0
20230710,162600,946015308,1960,1960,1960,1960,4336
20230710,162500,946015308,1960,1960,1960,1960,0
20230710,162400,946015308,1960,1960,1960,1960,0
20230710,162300,946015308,1960,1960,1960,1960,0
20230710,162200,946015308,1960,1960,1960,1960,0
20230710,162100,946015308,1960,1960,1960,1960,0
20230710,162000,946015308,1960,1960,1960,1960,0
20230710,161900,946015308,1960,1960,1960,1960,0
20230710,161800,946015308,1960,1960,1960,1960,0
20230710,161700,946015308,1960,1960,1960,1960,0
20230710,161600,946015308,1960,1960,1960,1960,0
20230710,161500,946015308,1960,1960,1960,1960,0
20230710,161400,946015308,1960,1960,1960,1960,0
20230710,161300,946015308,1960,1960,1960,1960,0
20230710,161200,946015308,1960,1960,1960,1960,0
20230710,161100,946015308,1960,1960,1960,1960,0
20230710,161000,946015308,1960,1960,1960,1960,0
20230710,160900,946015308,1960,1960,1960,1960,0
20230710,160800,946015308,1960,1960,1960,1960,0
20230710,160700,946015308,1960,1960,1960,1960,0
20230710,160600,946015308,1960,1960,1960,1960,0
20230710,160500,946015308,1960,1960,1960,1960,0
20230710,160400,946015308,1960,1960,1960,1960,0
20230710,160300,946015308,1960,1960,1960,1960,0
20230710,160200,946015308,1960,1960,1960,1960,0
20230710,160100,946015308,1960,1960,1960,1960,0
20230710,160000,946015308,1960,1960,1960,1960,0
20230710,155900,946015308,1960,1960,1960,1960,0
20230710,155800,946015308,1960,1960,1960,1960,0
20230710,155700,946015308,1960,1960,1960,1960,0
20230710,155600,946015308,1960,1960,1960,1960,4336
20230710,155500,946015308,1960,1960,1960,1960,0
20230710,155400,946015308,1960,1960,1960,1960,0
20230710,155300,946015308,1960,1960,1960,1960,0
20230710,155200,946015308,1960,1960,1960,1960,0
20230710,155100,946015308,1960,1960,1960,1960,0
20230710,155000,946015308,1960,1960,1960,1960,0
20230710,154900,946015308,1960,1960,1960,1960,0
20230710,154800,946015308,1960,1960,1960,1960,0
20230710,154700,946015308,1960,1960,1960,1960,0
20230710,154600,946015308,1960,1960,1960,1960,0
20230710,154500,946015308,1960,1960,1960,1960,0
20230710,154400,946015308,1960,1960,1960,1960,0
20230710,154300,946015308,1960,1960,1960,1960,0
20230710,154200,946015308,1960,1960,1960,1960,0
20230710,154100,946015308,1960,1960,1960,1960,0
20230710,154000,946015308,1960,1960,1960,1960,0
20230710,153900,946015308,1960,1960,1960,1960,0
20230710,153800,946015308,1960,1960,1960,1960,0
20230710,153700,946015308,1960,1960,1960,1960,0
20230710,153600,946015308,1960,1960,1960,1960,0
20230710,153500,946015308,1960,1960,1960,1960,0
20230710,153400,946015308,1960,1960,1960,1960,0
20230710,153300,946015308,1960,1960,1960,1960,0
20230710,153200,946015308,1960,1960,1960,1960,0
20230710,153100,946015308,1960,1960,1960,1960,0
20230710,153000,946015308,1960,1960,1960,1960,4336
20230710,152900,937516748,1960,1960,1960,1960,0
20230710,152800,937516748,1960,1960,1960,1960,0
20230710,152700,937516748,1960,1960,1960,1960,0
20230710,152600,937516748,1960,1960,1960,1960,0
20230710,152500,937516748,1960,1960,1960,1960,0
20230710,152400,937516748,1960,1960,1960,1960,0
20230710,152300,937516748,1960,1960,1960,1960,0
20230710,152200,937516748,1960,1960,1960,1960,0
20230710,152100,937516748,1960,1960,1960,1960,0
20230710,152000,937516748,1960,1960,1960,1960,0
20230710,151900,937516748,1960,1967,1967,1956,2494
20230710,151800,932630051,1967,1960,1967,1960,1388
20230710,151700,929906687,1961,1956,1962,1956,742
20230710,151600,928455313,1962,1958,1962,1958,1003
20230710,151500,926491427,1957,1958,1958,1957,1929
20230710,151400,922715621,1963,1963,1963,1963,26
20230710,151300,922664583,1963,1957,1963,1957,284
20230710,151200,922108399,1957,1957,1957,1957,511
20230710,151100,921108372,1958,1961,1961,1958,4003
20230710,151000,913263766,1961,1961,1964,1961,169
20230710,150900,912932303,1965,1962,1965,1962,1245
20230710,150800,910486613,1965,1962,1965,1962,267
20230710,150700,909962312,1967,1966,1969,1960,4856
20230710,150600,900431202,1969,1969,1969,1966,5
20230710,150500,900421360,1969,1969,1969,1969,106
20230710,150400,900212646,1969,1969,1969,1965,1857
20230710,150300,896561715,1970,1970,1970,1970,0
20230710,150200,896561715,1970,1970,1970,1966,2126
20230710,150100,892378590,1970,1970,1970,1970,204
20230710,150000,891976710,1968,1968,1973,1968,616
20230710,145900,890763407,1973,1973,1973,1973,28
20230710,145800,890708163,1973,1973,1973,1973,21
20230710,145700,890666730,1973,1971,1974,1971,116
20230710,145600,890438075,1971,1966,1971,1966,123
20230710,145500,890196247,1966,1971,1971,1966,392
20230710,145400,889425565,1974,1967,1974,1966,2140
20230710,145300,885217703,1976,1967,1976,1967,2278
20230710,145200,880728631,1968,1970,1977,1968,3076
20230710,145100,874671542,1979,1975,1980,1971,4943
20230710,145000,864923414,1981,1981,1981,1979,7
20230710,144900,864909553,1974,1981,1981,1974,3061
20230710,144800,858863981,1981,1979,1981,1979,32
20230710,144700,858800609,1981,1981,1981,1980,1015
20230710,144600,856789896,1981,1981,1981,1981,30
20230710,144500,856730466,1981,1980,1981,1980,772
20230710,144400,855201891,1980,1980,1980,1978,55
20230710,144300,855093093,1980,1980,1980,1980,0
20230710,144200,855093093,1980,1978,1980,1978,2130
20230710,144100,850878937,1979,1978,1979,1974,734
20230710,144000,849429505,1979,1977,1979,1977,4173
20230710,143900,841175511,1977,1977,1977,1977,0
20230710,143800,841175511,1977,1978,1978,1974,915
20230710,143700,839367183,1978,1976,1978,1976,407
20230710,143600,838562946,1976,1974,1976,1974,1334
20230710,143500,835929606,1974,1974,1974,1974,24
20230710,143400,835882230,1974,1974,1976,1972,295
20230710,143300,835299616,1974,1973,1976,1973,92
20230710,143200,835118000,1978,1972,1978,1971,2185
20230710,143100,830811039,1978,1974,1978,1972,4914
20230710,143000,821114928,1974,1979,1979,1974,41703
20230710,142900,738634723,1978,1978,1979,1978,3493
20230710,142800,731725558,1979,1979,1979,1978,314
20230710,142700,731104226,1979,1979,1979,1978,1714
20230710,142600,727713368,1979,1978,1979,1978,314
20230710,142500,727092063,1978,1981,1983,1978,2357
20230710,142400,722422861,1982,1985,1986,1982,412
20230710,142300,721606137,1986,1985,1986,1985,30
20230710,142200,721546558,1985,1986,1986,1985,3
20230710,142100,721540601,1986,1986,1986,1986,0
20230710,142000,721540601,1986,1987,1988,1981,161
20230710,141900,721221324,1987,1987,1988,1987,1449
20230710,141800,718342154,1988,1983,1988,1983,1586
20230710,141700,715194390,1982,1981,1982,1981,1585
20230710,141600,712053989,1981,1981,1981,1981,14
20230710,141500,712026255,1981,1978,1981,1978,289
20230710,141400,711454479,1979,1980,1980,1978,4178
20230710,141300,703185881,1981,1981,1981,1980,87
20230710,141200,703013537,1982,1982,1982,1982,1
20230710,141100,703011555,1982,1982,1982,1981,5
20230710,141000,703001647,1982,1981,1982,1981,30
20230710,140900,702942215,1982,1980,1982,1980,48
20230710,140800,702847171,1982,1982,1982,1980,717
20230710,140700,701426691,1983,1981,1983,1981,541
20230710,140600,700353944,1983,1982,1983,1981,15
20230710,140500,700324223,1983,1983,1984,1983,272
20230710,140400,699784845,1984,1983,1984,1983,44
20230710,140300,699697583,1983,1984,1984,1983,602
20230710,140200,698503239,1984,1983,1984,1983,10
20230710,140100,698483403,1984,1984,1984,1983,63
20230710,140000,698358422,1984,1983,1984,1983,43
20230710,135900,698273147,1984,1983,1984,1983,216
20230710,135800,697844615,1985,1985,1985,1985,300
20230710,135700,697249115,1985,1985,1985,1985,26
20230710,135600,697197505,1985,1985,1985,1984,1226
20230710,135500,694763910,1985,1985,1985,1985,0
20230710,135400,694763910,1985,1985,1985,1985,0
20230710,135300,694763910,1985,1985,1985,1985,446
20230710,135200,693878600,1985,1985,1985,1985,0
20230710,135100,693878600,1985,1985,1985,1985,19
20230710,135000,693840885,1983,1985,1985,1983,130
20230710,134900,693582960,1985,1985,1985,1985,10
20230710,134800,693563110,1985,1985,1985,1985,100
20230710,134700,693364610,1985,1985,1985,1985,3
20230710,134600,693358655,1985,1985,1985,1985,22
20230710,134500,693314985,1985,1986,1986,1985,4221
20230710,134400,684935903,1986,1990,1990,1986,303
20230710,134300,684332945,1990,1990,1990,1990,3
20230710,134200,684326975,1990,1990,1990,1990,32
20230710,134100,684263295,1985,1987,1987,1985,4045
20230710,134000,676226714,1992,1992,1992,1992,0
20230710,133900,676226714,1992,1990,1992,1990,208
20230710,133800,675812657,1990,1992,1992,1990,106
20230710,133700,675601708,1992,1990,1992,1990,266
20230710,133600,675071968,1992,1990,1992,1990,288
20230710,133500,674498602,1991,1991,1991,1990,990
20230710,133400,672528012,1991,1991,1991,1990,3378
20230710,133300,665802522,1990,1985,1991,1985,282
20230710,133200,665241952,1991,1987,1991,1985,521
20230710,133100,664207283,1991,1991,1991,1991,2623
20230710,133000,658984890,1991,1988,1991,1988,330
20230710,132900,658328416,1988,1988,1988,1987,542
20230710,132800,657251322,1988,1988,1988,1988,278
20230710,132700,656698658,1989,1991,1991,1989,50
20230710,132600,656599196,1991,1991,1991,1987,1071
20230710,132500,654466839,1991,1989,1991,1989,634
20230710,132400,653205606,1989,1989,1989,1989,9
20230710,132300,653187705,1989,1988,1989,1988,332
20230710,132200,652527359,1987,1988,1989,1987,1138
20230710,132100,650265034,1988,1987,1988,1987,98
20230710,132000,650070279,1987,1986,1987,1986,43
20230710,131900,649984880,1986,1985,1986,1985,255
20230710,131800,649478703,1985,1985,1986,1985,411
20230710,131700,648662864,1986,1984,1986,1984,924
20230710,131600,646829574,1984,1984,1984,1984,0
20230710,131500,646829574,1984,1984,1984,1984,14
20230710,131400,646801798,1984,1983,1984,1983,5902
20230710,131300,635098130,1983,1983,1983,1983,4
20230710,131200,635090198,1983,1983,1983,1983,0
20230710,131100,635090198,1983,1982,1983,1982,100
20230710,131000,634891908,1983,1983,1983,1983,0
20230710,130900,634891908,1983,1983,1983,1983,2
20230710,130800,634887942,1983,1976,1983,1976,3605
20230710,130700,627753872,1976,1975,1976,1975,6006
20230710,130600,615886405,1976,1973,1976,1973,813
20230710,130500,614282350,1973,1973,1976,1973,245
20230710,130400,613798884,1976,1976,1976,1976,2
20230710,130300,613794932,1977,1977,1977,1977,0
20230710,130200,613794932,1977,1977,1977,1977,1
20230710,130100,613792955,1977,1977,1977,1977,0
20230710,130000,613792955,1977,1977,1977,1977,3859
20230710,125900,606163712,1977,1977,1977,1977,6
20230710,125800,606151850,1977,1973,1977,1973,549
20230710,125700,605068565,1977,1976,1977,1976,88
20230710,125600,604894676,1976,1976,1977,1973,1262
20230710,125500,602401793,1977,1977,1977,1977,2
20230710,125400,602397839,1977,1977,1977,1974,1007
20230710,125300,600410000,1977,1977,1977,1977,0
20230710,125200,600410000,1977,1977,1977,1977,27
20230710,125100,600356621,1977,1979,1981,1977,606
20230710,125000,599158090,1981,1981,1981,1981,0
20230710,124900,599158090,1981,1981,1981,1981,0
20230710,124800,599158090,1981,1981,1981,1981,0
20230710,124700,599158090,1981,1981,1981,1981,3
20230710,124600,599152147,1981,1981,1981,1981,0
20230710,124500,599152147,1981,1980,1981,1980,67
20230710,124400,599019486,1981,1982,1982,1981,4
20230710,124300,599011560,1982,1980,1982,1979,261
20230710,124200,598494524,1981,1981,1981,1981,34
20230710,124100,598427170,1981,1981,1981,1981,5
20230710,124000,598417265,1981,1981,1981,1981,26
20230710,123900,598365759,1980,1980,1980,1980,1000
20230710,123800,596385759,1980,1980,1980,1980,2
20230710,123700,596381799,1980,1979,1980,1979,22
20230710,123600,596338259,1980,1980,1980,1980,102
20230710,123500,596136299,1980,1980,1980,1980,56
20230710,123400,596025419,1980,1981,1981,1979,601
20230710,123300,594836009,1981,1982,1982,1980,1663
20230710,123200,591541921,1984,1984,1984,1984,7
20230710,123100,591528033,1984,1984,1985,1984,192
20230710,123000,591147096,1984,1984,1984,1982,688
20230710,122900,589783320,1984,1985,1985,1984,5347
20230710,122800,579174867,1985,1985,1985,1985,3
20230710,122700,579168912,1985,1985,1985,1985,7
20230710,122600,579155017,1985,1985,1985,1985,1242
20230710,122500,576689647,1985,1983,1985,1983,1171
20230710,122400,574367274,1983,1983,1983,1983,21
20230710,122300,574325631,1983,1984,1984,1983,207
20230710,122200,573915145,1984,1984,1984,1984,11
20230710,122100,573893321,1983,1983,1983,1983,100
20230710,122000,573695021,1984,1984,1984,1984,110
20230710,121900,573476781,1984,1984,1984,1984,83
20230710,121800,573312109,1984,1984,1984,1984,58
20230710,121700,573197037,1984,1984,1984,1983,2024
20230710,121600,569181431,1984,1983,1984,1983,103
20230710,121500,568977081,1984,1984,1984,1984,0
20230710,121400,568977081,1984,1984,1984,1984,0
20230710,121300,568977081,1984,1984,1984,1984,0
20230710,121200,568977081,1984,1984,1984,1984,2
20230710,121100,568973113,1984,1984,1984,1984,112
20230710,121000,568750905,1984,1984,1984,1984,198
20230710,120900,568358073,1984,1984,1984,1984,2
20230710,120800,568354105,1984,1984,1984,1984,0
20230710,120700,568354105,1984,1984,1984,1984,5
20230710,120600,568344185,1984,1984,1984,1984,2
20230710,120500,568340217,1977,1977,1977,1977,8
20230710,120400,568324401,1984,1984,1984,1984,461
20230710,120300,567409777,1984,1982,1984,1982,520
20230710,120200,566379115,1981,1980,1981,1980,735
20230710,120100,564923801,1980,1980,1980,1980,1
20230710,120000,564921821,1979,1975,1979,1975,6378
20230710,115900,552321065,1975,1975,1975,1975,12
20230710,115800,552297365,1975,1975,1975,1975,0
20230710,115700,552297365,1975,1975,1975,1975,6
20230710,115600,552285515,1975,1974,1975,1970,5162
20230710,115500,542099577,1975,1975,1975,1975,0
20230710,115400,542099577,1975,1975,1975,1975,5
20230710,115300,542089702,1975,1975,1975,1975,2
20230710,115200,542085752,1975,1975,1975,1975,253
20230710,115100,541586077,1975,1975,1975,1975,100
20230710,115000,541388577,1975,1975,1975,1975,3
20230710,114900,541382652,1975,1971,1975,1971,3
20230710,114800,541376731,1971,1974,1974,1971,11
20230710,114700,541355041,1975,1974,1975,1974,1104
20230710,114600,539175742,1970,1973,1974,1970,1314
20230710,114500,536584264,1974,1973,1974,1973,6
20230710,114400,536572424,1974,1974,1974,1974,3
20230710,114300,536566502,1973,1974,1974,1973,257
20230710,114200,536059384,1974,1975,1975,1974,71
20230710,114100,535919220,1975,1974,1975,1974,106
20230710,114000,535709970,1975,1975,1975,1975,4
20230710,113900,535702070,1974,1975,1975,1974,1583
20230710,113800,532577214,1975,1975,1975,1975,83
20230710,113700,532413289,1975,1975,1975,1975,51
20230710,113600,532312564,1975,1975,1975,1975,2
20230710,113500,532308614,1975,1975,1975,1975,189
20230710,113400,531935339,1975,1974,1975,1974,4
20230710,113300,531927441,1975,1975,1975,1975,508
20230710,113200,530924141,1975,1975,1975,1975,18
20230710,113100,530888591,1975,1975,1975,1975,845
20230710,113000,529219716,1975,1975,1975,1975,77
20230710,112900,529067641,1975,1975,1975,1975,9
20230710,112800,529049866,1975,1975,1975,1975,0
20230710,112700,529049866,1975,1974,1975,1974,202
20230710,112600,528651116,1975,1975,1975,1975,1
20230710,112500,528649141,1975,1975,1975,1975,13
20230710,112400,528623466,1975,1975,1975,1975,9
20230710,112300,528605691,1975,1975,1975,1974,226
20230710,112200,528159487,1975,1975,1975,1975,680
20230710,112100,526816487,1975,1975,1975,1975,0
20230710,112000,526816487,1975,1975,1975,1975,1
20230710,111900,526814512,1975,1975,1975,1975,5
20230710,111800,526804637,1975,1974,1975,1973,2357
20230710,111700,522152311,1974,1975,1975,1974,211
20230710,111600,521735697,1975,1975,1975,1975,0
20230710,111500,521735697,1975,1975,1975,1975,8
20230710,111400,521719897,1975,1974,1975,1974,209
20230710,111300,521307327,1975,1975,1975,1975,18
20230710,111200,521271777,1975,1975,1975,1973,19
20230710,111100,521234274,1975,1975,1975,1975,35
20230710,111000,521165149,1975,1975,1975,1975,7
20230710,110900,521151324,1975,1973,1975,1973,126
20230710,110800,520902667,1973,1973,1973,1973,52
20230710,110700,520800071,1973,1970,1973,1970,42
20230710,110600,520717277,1970,1972,1973,1970,411
20230710,110500,519907577,1973,1968,1973,1966,1650
20230710,110400,516660549,1975,1975,1975,1975,500
20230710,110300,515673049,1977,1977,1977,1977,0
20230710,110200,515673049,1977,1974,1977,1974,120
20230710,110100,515435996,1974,1967,1974,1967,25
20230710,110000,515386656,1973,1970,1973,1965,2538
20230710,105900,510393310,1970,1977,1977,1970,7294
20230710,105800,496009783,1977,1973,1977,1973,697
20230710,105700,494634415,1976,1977,1978,1972,4193
20230710,105600,486356926,1977,1978,1978,1977,126
20230710,105500,486107722,1978,1977,1979,1977,65
20230710,105400,485979194,1977,1979,1979,1977,562
20230710,105300,484867799,1978,1979,1979,1978,228
20230710,105200,484416637,1980,1980,1980,1980,0
20230710,105100,484416637,1980,1980,1980,1980,0
20230710,105000,484416637,1980,1980,1980,1979,526
20230710,104900,483375176,1981,1980,1981,1979,114
20230710,104800,483149449,1980,1981,1981,1980,5
20230710,104700,483139546,1982,1982,1982,1982,4
20230710,104600,483131618,1982,1979,1982,1979,236
20230710,104500,482664366,1981,1980,1981,1979,897
20230710,104400,480888345,1980,1979,1980,1979,5
20230710,104300,480878449,1980,1979,1980,1979,13
20230710,104200,480852716,1980,1980,1981,1980,98
20230710,104100,480658675,1980,1979,1981,1979,87
20230710,104000,480486450,1981,1979,1981,1979,51
20230710,103900,480385489,1981,1980,1981,1978,949
20230710,103800,478506525,1980,1980,1980,1980,18
20230710,103700,478470885,1981,1981,1981,1981,0
20230710,103600,478470885,1981,1982,1982,1977,8351
20230710,103500,461933159,1984,1984,1985,1981,7471
20230710,103400,447121775,1987,1984,1987,1984,177
20230710,103300,446770518,1986,1986,1989,1986,2265
20230710,103200,442270173,1989,1988,1989,1986,1354
20230710,103100,439579456,1988,1989,1989,1988,47
20230710,103000,439485990,1989,1988,1989,1988,447
20230710,102900,438597204,1987,1987,1987,1987,0
20230710,102800,438597204,1987,1987,1987,1987,147
20230710,102700,438305115,1987,1986,1987,1986,122
20230710,102600,438062721,1986,1983,1986,1983,1197
20230710,102500,435687950,1983,1982,1983,1981,955
20230710,102400,433795559,1981,1982,1982,1981,2082
20230710,102300,429669106,1982,1981,1983,1981,203
20230710,102200,429266664,1982,1982,1982,1981,186
20230710,102100,428898089,1982,1980,1982,1980,1564
20230710,102000,425801270,1980,1980,1980,1980,25
20230710,101900,425751770,1979,1977,1979,1977,735
20230710,101800,424298480,1977,1976,1977,1976,11
20230710,101700,424276743,1975,1975,1975,1975,15
20230710,101600,424247118,1975,1974,1975,1974,724
20230710,101500,422817219,1975,1975,1975,1975,1294
20230710,101400,420261569,1975,1976,1976,1975,405
20230710,101300,419461300,1975,1975,1975,1975,200
20230710,101200,419066300,1976,1976,1976,1976,121
20230710,101100,418827204,1975,1976,1976,1975,184
20230710,101000,418463721,1976,1976,1977,1975,1266
20230710,100900,415961576,1977,1974,1977,1974,94
20230710,100800,415775742,1973,1972,1976,1972,4726
20230710,100700,406448558,1971,1971,1971,1971,15
20230710,100600,406418993,1972,1970,1972,1970,6977
20230710,100500,392673701,1970,1970,1970,1970,355
20230710,100400,391974351,1970,1970,1970,1970,1
20230710,100300,391972381,1967,1969,1969,1967,6607
20230710,100200,378972320,1968,1971,1971,1968,602
20230710,100100,377787467,1967,1967,1967,1967,1
20230710,100000,377785500,1966,1972,1974,1966,3040
20230710,095900,371801552,1969,1974,1974,1969,3575
20230710,095800,364761420,1970,1974,1974,1970,4443
20230710,095700,356002139,1977,1976,1977,1976,1800
20230710,095600,352443630,1977,1977,1977,1977,0
20230710,095500,352443630,1977,1977,1977,1977,0
20230710,095400,352443630,1977,1977,1977,1977,18
20230710,095300,352408044,1977,1977,1977,1977,14
20230710,095200,352380366,1971,1971,1971,1971,200
20230710,095100,351986166,1970,1972,1972,1970,3350
20230710,095000,345382814,1972,1977,1978,1972,840
20230710,094900,343726189,1978,1978,1978,1978,0
20230710,094800,343726189,1978,1976,1979,1972,17
20230710,094700,343692578,1972,1975,1975,1972,1590
20230710,094600,340553460,1978,1978,1978,1978,50
20230710,094500,340454560,1980,1980,1980,1980,505
20230710,094400,339454660,1980,1980,1980,1980,253
20230710,094300,338953720,1983,1981,1984,1981,1003
20230710,094200,336964770,1981,1974,1981,1974,7758
20230710,094100,321638045,1973,1965,1973,1965,9164
20230710,094000,303591891,1964,1965,1965,1964,503
20230710,093900,302603938,1965,1968,1968,1965,1720
20230710,093800,299220723,1968,1969,1969,1967,1744
20230710,093700,295789469,1970,1964,1970,1964,2141
20230710,093600,291577999,1963,1963,1965,1963,1820
20230710,093500,288002948,1963,1965,1965,1963,163
20230710,093400,287682657,1964,1967,1968,1964,2387
20230710,093300,282991928,1967,1971,1972,1967,497
20230710,093200,282013628,1968,1968,1970,1968,2028
20230710,093100,278018767,1970,1966,1974,1966,6630
20230710,093000,264962757,1967,1954,1967,1954,8238
20230710,092900,248791112,1954,1953,1958,1951,1510
20230710,092800,245843456,1958,1957,1958,1950,5013
20230710,092700,236065505,1951,1955,1958,1951,25
20230710,092600,236016653,1959,1949,1959,1949,50
20230710,092500,235919096,1948,1949,1950,1946,1978
20230710,092400,232065490,1949,1950,1959,1949,1364
20230710,092300,229406488,1950,1955,1960,1949,6732
20230710,092200,216262663,1963,1964,1964,1953,2339
20230710,092100,211686712,1963,1964,1964,1956,2277
20230710,092000,207230955,1964,1962,1964,1962,572
20230710,091900,206107771,1964,1963,1964,1956,8
20230710,091800,206092076,1956,1964,1964,1956,206
20230710,091700,205687500,1964,1966,1966,1953,34
20230710,091600,205620765,1953,1962,1968,1953,1505
20230710,091500,202665863,1962,1957,1962,1952,8018
20230710,091400,186959370,1957,1958,1958,1947,1128
20230710,091300,184752862,1959,1959,1959,1946,3456
20230710,091200,178003415,1960,1960,1960,1945,13
20230710,091100,177978100,1961,1962,1962,1944,311
20230710,091000,177373320,1960,1938,1963,1938,6738
20230710,090900,164242178,1943,1936,1943,1935,2181
20230710,090800,160018689,1936,1935,1938,1935,974
20230710,090700,158132722,1933,1940,1941,1931,8662
20230710,090600,141369719,1940,1947,1947,1940,6042
20230710,090500,129625944,1947,1952,1952,1945,13681
20230710,090400,102980191,1950,1953,1953,1950,4009
20230710,090300,95159946,1965,1950,1965,1948,1974
20230710,090200,91300007,1951,1951,1969,1951,23241
20230710,090100,45951893,1950,1973,1973,1945,16703
20230710,090000,13272116,1975,1977,1977,1975,6714