stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,190300,1861368507,1984,1984,1984,1984,53755
20230731,190200,1861368507,1984,1984,1984,1984,0
20230731,190100,1861368507,1984,1984,1984,1984,0
20230731,190000,1861368507,1984,1984,1984,1984,0
20230731,185900,1861368507,1984,1984,1984,1984,0
20230731,185800,1861368507,1984,1984,1984,1984,0
20230731,185700,1861368507,1984,1984,1984,1984,0
20230731,185600,1861368507,1984,1984,1984,1984,0
20230731,185500,1861368507,1984,1984,1984,1984,0
20230731,185400,1861368507,1984,1984,1984,1984,0
20230731,185300,1861368507,1984,1984,1984,1984,0
20230731,185200,1861368507,1984,1984,1984,1984,0
20230731,185100,1861368507,1984,1984,1984,1984,0
20230731,185000,1861368507,1984,1984,1984,1984,0
20230731,184900,1861368507,1984,1984,1984,1984,0
20230731,184800,1861368507,1984,1984,1984,1984,0
20230731,184700,1861368507,1984,1984,1984,1984,0
20230731,184600,1861368507,1984,1984,1984,1984,0
20230731,184500,1861368507,1984,1984,1984,1984,0
20230731,184400,1861368507,1984,1984,1984,1984,0
20230731,184300,1861368507,1984,1984,1984,1984,0
20230731,184200,1861368507,1984,1984,1984,1984,0
20230731,184100,1861368507,1984,1984,1984,1984,0
20230731,184000,1861368507,1984,1984,1984,1984,0
20230731,183900,1861368507,1984,1984,1984,1984,0
20230731,183800,1861368507,1984,1984,1984,1984,0
20230731,183700,1861368507,1984,1984,1984,1984,0
20230731,183600,1861368507,1984,1984,1984,1984,0
20230731,183500,1861368507,1984,1984,1984,1984,0
20230731,183400,1861368507,1984,1984,1984,1984,0
20230731,183300,1861368507,1984,1984,1984,1984,53755
20230731,183200,1861368507,1984,1984,1984,1984,0
20230731,183100,1861368507,1984,1984,1984,1984,0
20230731,183000,1861368507,1984,1984,1984,1984,0
20230731,182900,1861368507,1984,1984,1984,1984,0
20230731,182800,1861368507,1984,1984,1984,1984,0
20230731,182700,1861368507,1984,1984,1984,1984,0
20230731,182600,1861368507,1984,1984,1984,1984,0
20230731,182500,1861368507,1984,1984,1984,1984,0
20230731,182400,1861368507,1984,1984,1984,1984,0
20230731,182300,1861368507,1984,1984,1984,1984,0
20230731,182200,1861368507,1984,1984,1984,1984,0
20230731,182100,1861368507,1984,1984,1984,1984,0
20230731,182000,1861368507,1984,1984,1984,1984,0
20230731,181900,1861368507,1984,1984,1984,1984,0
20230731,181800,1861368507,1984,1984,1984,1984,0
20230731,181700,1861368507,1984,1984,1984,1984,0
20230731,181600,1861368507,1984,1984,1984,1984,0
20230731,181500,1861368507,1984,1984,1984,1984,0
20230731,181400,1861368507,1984,1984,1984,1984,0
20230731,181300,1861368507,1984,1984,1984,1984,0
20230731,181200,1861368507,1984,1984,1984,1984,0
20230731,181100,1861368507,1984,1984,1984,1984,0
20230731,181000,1861368507,1984,1984,1984,1984,0
20230731,180900,1861368507,1984,1984,1984,1984,0
20230731,180800,1861368507,1984,1984,1984,1984,0
20230731,180700,1861368507,1984,1984,1984,1984,0
20230731,180600,1861368507,1984,1984,1984,1984,0
20230731,180500,1861368507,1984,1984,1984,1984,0
20230731,180400,1861368507,1984,1984,1984,1984,0
20230731,180300,1861368507,1984,1984,1984,1984,53755
20230731,180200,1861368507,1984,1984,1984,1984,0
20230731,180100,1861368507,1984,1984,1984,1984,0
20230731,180000,1861368507,1984,1984,1984,1984,0
20230731,175900,1861368507,1984,1984,1984,1984,0
20230731,175800,1861368507,1984,1984,1984,1984,0
20230731,175700,1861368507,1984,1984,1984,1984,0
20230731,175600,1861368507,1984,1984,1984,1984,0
20230731,175500,1861368507,1984,1984,1984,1984,0
20230731,175400,1861368507,1984,1984,1984,1984,0
20230731,175300,1861368507,1984,1984,1984,1984,0
20230731,175200,1861368507,1984,1984,1984,1984,0
20230731,175100,1861368507,1984,1984,1984,1984,0
20230731,175000,1861368507,1984,1984,1984,1984,0
20230731,174900,1861368507,1984,1984,1984,1984,0
20230731,174800,1861368507,1984,1984,1984,1984,0
20230731,174700,1861368507,1984,1984,1984,1984,0
20230731,174600,1861368507,1984,1984,1984,1984,0
20230731,174500,1861368507,1984,1984,1984,1984,0
20230731,174400,1861368507,1984,1984,1984,1984,0
20230731,174300,1861368507,1984,1984,1984,1984,0
20230731,174200,1861368507,1984,1984,1984,1984,0
20230731,174100,1861368507,1984,1984,1984,1984,0
20230731,174000,1861368507,1984,1984,1984,1984,0
20230731,173900,1861368507,1984,1984,1984,1984,0
20230731,173800,1861368507,1984,1984,1984,1984,0
20230731,173700,1861368507,1984,1984,1984,1984,0
20230731,173600,1861368507,1984,1984,1984,1984,0
20230731,173500,1861368507,1984,1984,1984,1984,0
20230731,173400,1861368507,1984,1984,1984,1984,0
20230731,173300,1861368507,1984,1984,1984,1984,53755
20230731,173200,1861368507,1984,1984,1984,1984,0
20230731,173100,1861368507,1984,1984,1984,1984,0
20230731,173000,1861368507,1984,1984,1984,1984,0
20230731,172900,1861368507,1984,1984,1984,1984,0
20230731,172800,1861368507,1984,1984,1984,1984,0
20230731,172700,1861368507,1984,1984,1984,1984,0
20230731,172600,1861368507,1984,1984,1984,1984,0
20230731,172500,1861368507,1984,1984,1984,1984,0
20230731,172400,1861368507,1984,1984,1984,1984,0
20230731,172300,1861368507,1984,1984,1984,1984,0
20230731,172200,1861368507,1984,1984,1984,1984,0
20230731,172100,1861368507,1984,1984,1984,1984,0
20230731,172000,1861368507,1984,1984,1984,1984,0
20230731,171900,1861368507,1984,1984,1984,1984,0
20230731,171800,1861368507,1984,1984,1984,1984,0
20230731,171700,1861368507,1984,1984,1984,1984,0
20230731,171600,1861368507,1984,1984,1984,1984,0
20230731,171500,1861368507,1984,1984,1984,1984,0
20230731,171400,1861368507,1984,1984,1984,1984,0
20230731,171300,1861368507,1984,1984,1984,1984,0
20230731,171200,1861368507,1984,1984,1984,1984,0
20230731,171100,1861368507,1984,1984,1984,1984,0
20230731,171000,1861368507,1984,1984,1984,1984,0
20230731,170900,1861368507,1984,1984,1984,1984,0
20230731,170800,1861368507,1984,1984,1984,1984,0
20230731,170700,1861368507,1984,1984,1984,1984,0
20230731,170600,1861368507,1984,1984,1984,1984,0
20230731,170500,1861368507,1984,1984,1984,1984,0
20230731,170400,1861368507,1984,1984,1984,1984,0
20230731,170300,1861368507,1984,1984,1984,1984,53755
20230731,170200,1861368507,1984,1984,1984,1984,0
20230731,170100,1861368507,1984,1984,1984,1984,0
20230731,170000,1861368507,1984,1984,1984,1984,0
20230731,165900,1861368507,1984,1984,1984,1984,0
20230731,165800,1861368507,1984,1984,1984,1984,0
20230731,165700,1861368507,1984,1984,1984,1984,0
20230731,165600,1861368507,1984,1984,1984,1984,0
20230731,165500,1861368507,1984,1984,1984,1984,0
20230731,165400,1861368507,1984,1984,1984,1984,0
20230731,165300,1861368507,1984,1984,1984,1984,0
20230731,165200,1861368507,1984,1984,1984,1984,0
20230731,165100,1861368507,1984,1984,1984,1984,0
20230731,165000,1861368507,1984,1984,1984,1984,0
20230731,164900,1861368507,1984,1984,1984,1984,0
20230731,164800,1861368507,1984,1984,1984,1984,0
20230731,164700,1861368507,1984,1984,1984,1984,0
20230731,164600,1861368507,1984,1984,1984,1984,0
20230731,164500,1861368507,1984,1984,1984,1984,0
20230731,164400,1861368507,1984,1984,1984,1984,0
20230731,164300,1861368507,1984,1984,1984,1984,0
20230731,164200,1861368507,1984,1984,1984,1984,0
20230731,164100,1861368507,1984,1984,1984,1984,0
20230731,164000,1861368507,1984,1984,1984,1984,0
20230731,163900,1861368507,1984,1984,1984,1984,0
20230731,163800,1861368507,1984,1984,1984,1984,0
20230731,163700,1861368507,1984,1984,1984,1984,0
20230731,163600,1861368507,1984,1984,1984,1984,0
20230731,163500,1861368507,1984,1984,1984,1984,0
20230731,163400,1861368507,1984,1984,1984,1984,0
20230731,163300,1861368507,1984,1984,1984,1984,53755
20230731,163200,1861368507,1984,1984,1984,1984,0
20230731,163100,1861368507,1984,1984,1984,1984,0
20230731,163000,1861368507,1984,1984,1984,1984,0
20230731,162900,1861368507,1984,1984,1984,1984,0
20230731,162800,1861368507,1984,1984,1984,1984,0
20230731,162700,1861368507,1984,1984,1984,1984,0
20230731,162600,1861368507,1984,1984,1984,1984,0
20230731,162500,1861368507,1984,1984,1984,1984,0
20230731,162400,1861368507,1984,1984,1984,1984,0
20230731,162300,1861368507,1984,1984,1984,1984,0
20230731,162200,1861368507,1984,1984,1984,1984,0
20230731,162100,1861368507,1984,1984,1984,1984,0
20230731,162000,1861368507,1984,1984,1984,1984,0
20230731,161900,1861368507,1984,1984,1984,1984,0
20230731,161800,1861368507,1984,1984,1984,1984,0
20230731,161700,1861368507,1984,1984,1984,1984,0
20230731,161600,1861368507,1984,1984,1984,1984,0
20230731,161500,1861368507,1984,1984,1984,1984,0
20230731,161400,1861368507,1984,1984,1984,1984,0
20230731,161300,1861368507,1984,1984,1984,1984,0
20230731,161200,1861368507,1984,1984,1984,1984,0
20230731,161100,1861368507,1984,1984,1984,1984,0
20230731,161000,1861368507,1984,1984,1984,1984,0
20230731,160900,1861368507,1984,1984,1984,1984,0
20230731,160800,1861368507,1984,1984,1984,1984,0
20230731,160700,1861368507,1984,1984,1984,1984,0
20230731,160600,1861368507,1984,1984,1984,1984,0
20230731,160500,1861368507,1984,1984,1984,1984,0
20230731,160400,1861368507,1984,1984,1984,1984,0
20230731,160300,1861368507,1984,1984,1984,1984,53755
20230731,160200,1861368507,1984,1984,1984,1984,0
20230731,160100,1861368507,1984,1984,1984,1984,0
20230731,160000,1861368507,1984,1984,1984,1984,0
20230731,155900,1861368507,1984,1984,1984,1984,0
20230731,155800,1861368507,1984,1984,1984,1984,0
20230731,155700,1861368507,1984,1984,1984,1984,0
20230731,155600,1861368507,1984,1984,1984,1984,0
20230731,155500,1861368507,1984,1984,1984,1984,0
20230731,155400,1861368507,1984,1984,1984,1984,0
20230731,155300,1861368507,1984,1984,1984,1984,0
20230731,155200,1861368507,1984,1984,1984,1984,0
20230731,155100,1861368507,1984,1984,1984,1984,0
20230731,155000,1861368507,1984,1984,1984,1984,0
20230731,154900,1861368507,1984,1984,1984,1984,0
20230731,154800,1861368507,1984,1984,1984,1984,0
20230731,154700,1861368507,1984,1984,1984,1984,0
20230731,154600,1861368507,1984,1984,1984,1984,0
20230731,154500,1861368507,1984,1984,1984,1984,0
20230731,154400,1861368507,1984,1984,1984,1984,0
20230731,154300,1861368507,1984,1984,1984,1984,0
20230731,154200,1861368507,1984,1984,1984,1984,0
20230731,154100,1861368507,1984,1984,1984,1984,0
20230731,154000,1861368507,1984,1984,1984,1984,0
20230731,153900,1861368507,1984,1984,1984,1984,0
20230731,153800,1861368507,1984,1984,1984,1984,0
20230731,153700,1861368507,1984,1984,1984,1984,0
20230731,153600,1861368507,1984,1984,1984,1984,0
20230731,153500,1861368507,1984,1984,1984,1984,0
20230731,153400,1861368507,1984,1984,1984,1984,0
20230731,153300,1861368507,1984,1984,1984,1984,53755
20230731,153200,1861368507,1984,1984,1984,1984,0
20230731,153100,1861368507,1984,1984,1984,1984,0
20230731,153000,1861368507,1984,1984,1984,1984,53755
20230731,152900,1754718587,1986,1986,1986,1986,0
20230731,152800,1754718587,1986,1986,1986,1986,0
20230731,152700,1754718587,1986,1986,1986,1986,0
20230731,152600,1754718587,1986,1986,1986,1986,0
20230731,152500,1754718587,1986,1986,1986,1986,0
20230731,152400,1754718587,1986,1986,1986,1986,0
20230731,152300,1754718587,1986,1986,1986,1986,0
20230731,152200,1754718587,1986,1986,1986,1986,0
20230731,152100,1754718587,1986,1986,1986,1986,0
20230731,152000,1754718587,1986,1986,1986,1986,0
20230731,151900,1754718587,1986,1985,1986,1985,595
20230731,151800,1753537401,1986,1986,1987,1985,6467
20230731,151700,1740694663,1986,1988,1988,1986,2188
20230731,151600,1736345608,1986,1987,1988,1986,1371
20230731,151500,1733622107,1987,1987,1987,1985,5201
20230731,151400,1723295945,1988,1987,1988,1986,2524
20230731,151300,1718279752,1987,1987,1987,1987,46
20230731,151200,1718188350,1987,1986,1987,1986,8416
20230731,151100,1701474164,1986,1985,1986,1985,708
20230731,151000,1700068081,1986,1986,1986,1986,816
20230731,150900,1698447505,1986,1986,1986,1986,2158
20230731,150800,1694161717,1986,1986,1986,1986,53
20230731,150700,1694056459,1986,1986,1986,1986,0
20230731,150600,1694056459,1986,1986,1986,1986,52
20230731,150500,1693953187,1985,1986,1986,1985,2278
20230731,150400,1689429492,1986,1986,1986,1986,2627
20230731,150300,1684212270,1986,1987,1987,1986,3004
20230731,150200,1678246322,1987,1987,1987,1987,762
20230731,150100,1676732228,1987,1987,1987,1987,1
20230731,150000,1676730241,1986,1986,1987,1986,1509
20230731,145900,1673733366,1986,1987,1987,1986,158
20230731,145800,1673419422,1987,1987,1987,1987,551
20230731,145700,1672324585,1987,1987,1988,1987,4095
20230731,145600,1664187819,1987,1987,1988,1987,1253
20230731,145500,1661698106,1987,1987,1988,1987,1266
20230731,145400,1659182563,1988,1987,1988,1987,64
20230731,145300,1659055392,1988,1987,1988,1987,5527
20230731,145200,1648071943,1986,1987,1987,1986,1236
20230731,145100,1645616016,1987,1987,1987,1987,10
20230731,145000,1645596146,1987,1986,1987,1986,102
20230731,144900,1645393473,1986,1986,1986,1986,5204
20230731,144800,1635058329,1985,1986,1986,1985,1945
20230731,144700,1631195789,1986,1986,1986,1986,2
20230731,144600,1631191817,1985,1985,1985,1985,6
20230731,144500,1631179907,1986,1986,1986,1986,1602
20230731,144400,1627998335,1984,1985,1985,1984,3124
20230731,144300,1621798448,1985,1985,1985,1985,616
20230731,144200,1620575688,1985,1984,1985,1984,6869
20230731,144100,1606947586,1986,1985,1986,1984,5602
20230731,144000,1595825833,1985,1985,1985,1984,170
20230731,143900,1595488434,1985,1985,1985,1985,1353
20230731,143800,1592802729,1985,1986,1986,1984,4441
20230731,143700,1583988048,1985,1986,1986,1985,300
20230731,143600,1583392448,1985,1986,1986,1985,1704
20230731,143500,1580009865,1985,1985,1985,1985,2875
20230731,143400,1574302990,1984,1983,1984,1983,1696
20230731,143300,1570938922,1983,1985,1985,1983,296
20230731,143200,1570351952,1983,1985,1985,1983,5207
20230731,143100,1560025799,1985,1986,1986,1985,9
20230731,143000,1560007931,1986,1986,1986,1986,777
20230731,142900,1558464809,1986,1986,1986,1986,2
20230731,142800,1558460837,1986,1986,1986,1986,100
20230731,142700,1558262237,1986,1986,1986,1986,1412
20230731,142600,1555458005,1984,1987,1987,1984,17
20230731,142500,1555424271,1984,1984,1984,1983,3340
20230731,142400,1548800962,1984,1983,1984,1983,2404
20230731,142300,1544033018,1983,1984,1984,1983,6138
20230731,142200,1531861154,1984,1984,1985,1984,3154
20230731,142100,1525603515,1985,1986,1986,1985,2985
20230731,142000,1519678289,1986,1986,1986,1986,1550
20230731,141900,1516599989,1987,1987,1987,1986,85
20230731,141800,1516431177,1986,1986,1987,1986,3017
20230731,141700,1510439414,1986,1987,1987,1986,533
20230731,141600,1509380871,1987,1987,1987,1987,20
20230731,141500,1509341131,1987,1987,1987,1987,245
20230731,141400,1508854316,1987,1987,1987,1987,31
20230731,141300,1508792719,1986,1986,1986,1986,1692
20230731,141200,1505432407,1986,1985,1986,1985,2011
20230731,141100,1501438571,1986,1986,1986,1986,500
20230731,141000,1500445571,1986,1986,1986,1985,1116
20230731,140900,1498230111,1986,1986,1986,1986,258
20230731,140800,1497717723,1986,1985,1986,1985,2994
20230731,140700,1491774532,1985,1986,1986,1985,10
20230731,140600,1491754679,1986,1986,1986,1985,60
20230731,140500,1491635560,1986,1986,1986,1986,100
20230731,140400,1491436960,1986,1986,1986,1986,3
20230731,140300,1491431002,1986,1985,1986,1985,317
20230731,140200,1490801756,1985,1985,1985,1985,231
20230731,140100,1490343221,1984,1985,1985,1984,8141
20230731,140000,1474188055,1985,1985,1985,1985,1135
20230731,135900,1471935080,1986,1986,1986,1986,3
20230731,135800,1471929122,1986,1987,1987,1986,1033
20230731,135700,1469877579,1987,1987,1987,1986,2118
20230731,135600,1465670986,1987,1987,1987,1986,655
20230731,135500,1464369551,1988,1988,1988,1988,7851
20230731,135400,1448761763,1988,1989,1990,1988,2369
20230731,135300,1444049831,1990,1990,1991,1990,1597
20230731,135200,1440871800,1990,1989,1990,1989,1231
20230731,135100,1438423340,1990,1990,1990,1990,250
20230731,135000,1437925840,1990,1990,1990,1990,2001
20230731,134900,1433943850,1989,1990,1990,1989,589
20230731,134800,1432771916,1990,1990,1990,1990,2018
20230731,134700,1428756096,1990,1989,1990,1989,1100
20230731,134600,1426568194,1989,1989,1989,1988,5088
20230731,134500,1416448173,1989,1989,1989,1989,0
20230731,134400,1416448173,1989,1990,1990,1989,60
20230731,134300,1416328783,1990,1988,1990,1988,1848
20230731,134200,1412654753,1989,1988,1989,1988,4880
20230731,134100,1402948533,1989,1988,1989,1988,81
20230731,134000,1402787425,1989,1988,1989,1988,347
20230731,133900,1402097585,1988,1988,1988,1988,80
20230731,133800,1401938545,1987,1987,1987,1987,5294
20230731,133700,1391419367,1987,1987,1987,1987,88
20230731,133600,1391244511,1987,1987,1987,1987,100
20230731,133500,1391045811,1986,1987,1987,1986,2813
20230731,133400,1385458561,1987,1988,1988,1987,710
20230731,133300,1384047194,1988,1988,1988,1988,0
20230731,133200,1384047194,1988,1986,1988,1986,118
20230731,133100,1383812757,1987,1986,1987,1986,1608
20230731,133000,1380619268,1986,1986,1986,1986,170
20230731,132900,1380281648,1986,1986,1986,1986,0
20230731,132800,1380281648,1986,1986,1986,1986,3
20230731,132700,1380275690,1986,1986,1986,1986,13
20230731,132600,1380249872,1985,1985,1985,1985,605
20230731,132500,1379048947,1986,1986,1986,1986,543
20230731,132400,1377970549,1986,1985,1986,1985,364
20230731,132300,1377247698,1985,1985,1987,1984,5405
20230731,132200,1366518699,1987,1987,1987,1985,3059
20230731,132100,1360444807,1986,1988,1988,1986,3357
20230731,132000,1353774220,1987,1988,1988,1987,1074
20230731,131900,1351639113,1988,1988,1988,1987,1207
20230731,131800,1349239702,1987,1988,1988,1987,2276
20230731,131700,1344715095,1987,1987,1987,1987,1821
20230731,131600,1341096768,1987,1987,1987,1987,279
20230731,131500,1340542395,1988,1987,1988,1987,154
20230731,131400,1340236396,1986,1987,1987,1986,2802
20230731,131300,1334670822,1987,1988,1988,1987,310
20230731,131200,1334054797,1988,1988,1988,1988,1
20230731,131100,1334052809,1987,1988,1988,1987,1465
20230731,131000,1331141454,1987,1987,1987,1987,300
20230731,130900,1330545354,1987,1987,1987,1987,120
20230731,130800,1330306914,1988,1987,1988,1987,42
20230731,130700,1330223453,1987,1988,1988,1987,1057
20230731,130600,1328123193,1988,1988,1988,1988,28
20230731,130500,1328067529,1987,1987,1987,1987,2412
20230731,130400,1323274885,1988,1989,1989,1988,2351
20230731,130300,1318600068,1989,1988,1989,1988,963
20230731,130200,1316685623,1988,1989,1989,1988,137
20230731,130100,1316413213,1989,1988,1989,1988,7101
20230731,130000,1302296424,1989,1989,1989,1989,51
20230731,125900,1302194985,1989,1989,1989,1988,299
20230731,125800,1301600424,1989,1989,1989,1989,1145
20230731,125700,1299323019,1989,1989,1989,1989,1624
20230731,125600,1296092883,1989,1990,1990,1989,6
20230731,125500,1296080944,1989,1989,1989,1989,506
20230731,125400,1295074510,1989,1989,1989,1989,830
20230731,125300,1293423640,1990,1990,1990,1989,68
20230731,125200,1293288382,1990,1989,1990,1989,381
20230731,125100,1292530422,1989,1990,1990,1989,180
20230731,125000,1292172282,1990,1989,1990,1989,102
20230731,124900,1291969403,1990,1990,1990,1990,107
20230731,124800,1291756473,1990,1990,1990,1990,276
20230731,124700,1291207233,1990,1990,1990,1990,6273
20230731,124600,1278723963,1990,1990,1990,1989,7
20230731,124500,1278710034,1989,1989,1989,1989,85
20230731,124400,1278540969,1989,1989,1990,1989,2022
20230731,124300,1274517377,1989,1988,1989,1988,213
20230731,124200,1274093930,1987,1987,1988,1987,172
20230731,124100,1273752164,1988,1989,1989,1988,15
20230731,124000,1273722340,1989,1989,1989,1989,77
20230731,123900,1273569187,1990,1989,1990,1989,671
20230731,123800,1272234567,1990,1990,1990,1989,1413
20230731,123700,1269422897,1989,1990,1990,1989,2534
20230731,123600,1264382671,1990,1988,1990,1987,5331
20230731,123500,1253783566,1989,1989,1989,1989,10
20230731,123400,1253763676,1989,1988,1989,1988,3432
20230731,123300,1246940764,1988,1989,1989,1988,509
20230731,123200,1245928530,1990,1990,1990,1989,58
20230731,123100,1245813119,1990,1990,1990,1990,166
20230731,123000,1245482779,1990,1990,1990,1990,1703
20230731,122900,1242093809,1990,1990,1990,1989,5101
20230731,122800,1231942869,1990,1988,1990,1984,13792
20230731,122700,1204521505,1988,1988,1988,1988,1066
20230731,122600,1202402297,1988,1988,1988,1988,4619
20230731,122500,1193219725,1987,1984,1987,1984,12669
20230731,122400,1168063441,1983,1985,1985,1983,3
20230731,122300,1168057490,1983,1983,1984,1983,3448
20230731,122200,1161219916,1983,1983,1983,1983,1879
20230731,122100,1157493859,1983,1983,1983,1983,1930
20230731,122000,1153666669,1983,1983,1983,1983,4282
20230731,121900,1145175463,1983,1983,1983,1983,0
20230731,121800,1145175463,1983,1984,1984,1983,1131
20230731,121700,1142932623,1984,1984,1984,1984,438
20230731,121600,1142063631,1984,1984,1984,1984,1718
20230731,121500,1138655119,1985,1984,1985,1984,1795
20230731,121400,1135092499,1984,1985,1985,1984,453
20230731,121300,1134193699,1985,1985,1985,1985,2600
20230731,121200,1129032699,1985,1985,1985,1985,10
20230731,121100,1129012849,1985,1985,1985,1985,6
20230731,121000,1129000939,1985,1985,1985,1985,145
20230731,120900,1128713114,1985,1985,1985,1985,277
20230731,120800,1128163269,1985,1985,1985,1984,226
20230731,120700,1127714759,1985,1984,1985,1984,1661
20230731,120600,1124419334,1984,1985,1985,1984,637
20230731,120500,1123155426,1985,1984,1985,1983,11928
20230731,120400,1099498954,1985,1985,1985,1985,30
20230731,120300,1099439404,1985,1984,1985,1984,517
20230731,120200,1098413174,1985,1985,1985,1985,9
20230731,120100,1098395309,1985,1985,1985,1984,2621
20230731,120000,1093195076,1985,1985,1985,1985,40
20230731,115900,1093115676,1985,1985,1985,1985,564
20230731,115800,1091996136,1985,1985,1985,1985,252
20230731,115700,1091495916,1985,1985,1985,1985,10
20230731,115600,1091476066,1985,1984,1985,1984,1551
20230731,115500,1088397831,1985,1985,1985,1985,0
20230731,115400,1088397831,1985,1985,1985,1985,472
20230731,115300,1087460911,1984,1983,1984,1983,390
20230731,115200,1086687152,1984,1984,1984,1984,2502
20230731,115100,1081723184,1985,1986,1986,1985,130
20230731,115000,1081465124,1986,1986,1986,1986,246
20230731,114900,1080976568,1986,1985,1986,1985,1012
20230731,114800,1078967003,1984,1985,1985,1984,375
20230731,114700,1078223002,1985,1985,1985,1984,6946
20230731,114600,1064439292,1985,1986,1986,1985,77
20230731,114500,1064286387,1986,1986,1986,1986,662
20230731,114400,1062971655,1986,1987,1987,1986,1039
20230731,114300,1060907914,1987,1987,1988,1987,3311
20230731,114200,1054327707,1988,1987,1988,1987,901
20230731,114100,1052537419,1987,1987,1987,1987,0
20230731,114000,1052537419,1987,1984,1987,1984,7197
20230731,113900,1038238633,1984,1984,1984,1984,335
20230731,113800,1037573993,1984,1984,1984,1984,16187
20230731,113700,1005458985,1983,1984,1984,1983,1739
20230731,113600,1002010048,1984,1983,1984,1983,81
20230731,113500,1001849345,1984,1985,1985,1984,7851
20230731,113400,986272930,1985,1985,1986,1984,3712
20230731,113300,978904598,1985,1986,1986,1985,101
20230731,113200,978704112,1986,1987,1987,1986,3190
20230731,113100,972368771,1987,1986,1987,1986,3195
20230731,113000,966022764,1986,1986,1986,1986,112
20230731,112900,965800332,1986,1986,1986,1986,6
20230731,112800,965788416,1986,1986,1986,1986,31
20230731,112700,965726850,1986,1986,1986,1985,3012
20230731,112600,959745019,1985,1985,1986,1985,1259
20230731,112500,957245852,1985,1985,1985,1985,3545
20230731,112400,950209027,1986,1986,1986,1986,3
20230731,112300,950203069,1984,1985,1985,1984,5560
20230731,112200,939166520,1986,1986,1986,1986,123
20230731,112100,938922242,1986,1985,1986,1985,1356
20230731,112000,936229801,1985,1986,1986,1985,701
20230731,111900,934837715,1986,1986,1986,1986,660
20230731,111800,933526955,1986,1987,1987,1986,4879
20230731,111700,923836361,1986,1987,1987,1986,359
20230731,111600,923123030,1986,1986,1986,1986,749
20230731,111500,921635516,1986,1986,1986,1986,20
20230731,111400,921595796,1986,1986,1986,1986,755
20230731,111300,920096366,1987,1986,1987,1986,1583
20230731,111200,916952498,1987,1987,1987,1987,24
20230731,111100,916904810,1987,1987,1987,1986,585
20230731,111000,915742488,1987,1987,1987,1987,1
20230731,110900,915740501,1987,1986,1987,1985,922
20230731,110800,913909317,1986,1986,1986,1986,28
20230731,110700,913853709,1986,1986,1986,1986,52
20230731,110600,913750437,1986,1986,1986,1986,600
20230731,110500,912558837,1986,1985,1987,1985,897
20230731,110400,910778129,1985,1986,1987,1985,3262
20230731,110300,904300966,1987,1986,1987,1986,698
20230731,110200,902914275,1986,1987,1987,1986,3781
20230731,110100,895405193,1986,1986,1987,1986,132
20230731,110000,895143039,1986,1986,1986,1986,1719
20230731,105900,891729105,1986,1985,1986,1985,1430
20230731,105800,888890554,1986,1986,1987,1986,3342
20230731,105700,882253341,1986,1986,1986,1986,8183
20230731,105600,866001903,1986,1986,1986,1986,1120
20230731,105500,863777583,1986,1986,1986,1985,34
20230731,105400,863710091,1985,1985,1986,1985,5951
20230731,105300,851897255,1985,1987,1987,1985,4772
20230731,105200,842420071,1986,1986,1987,1986,267
20230731,105100,841889587,1986,1986,1986,1986,50
20230731,105000,841790287,1987,1987,1987,1986,696
20230731,104900,840407632,1986,1986,1987,1985,1304
20230731,104800,837817661,1987,1986,1987,1986,1547
20230731,104700,834744709,1986,1986,1988,1986,875
20230731,104600,833006759,1986,1986,1986,1985,2502
20230731,104500,828038527,1986,1986,1986,1986,65
20230731,104400,827909437,1985,1988,1988,1985,2591
20230731,104300,822763913,1988,1988,1988,1985,1344
20230731,104200,820093841,1988,1986,1988,1986,16557
20230731,104100,787195989,1986,1985,1986,1985,414
20230731,104000,786373786,1983,1986,1986,1983,2367
20230731,103900,781678638,1986,1984,1986,1984,3319
20230731,103800,775091833,1985,1984,1985,1982,1221
20230731,103700,772671503,1985,1985,1985,1985,20
20230731,103600,772631803,1985,1984,1985,1984,1556
20230731,103500,769543598,1984,1983,1984,1981,10451
20230731,103400,748833434,1983,1986,1986,1983,7794
20230731,103300,733368158,1986,1985,1986,1985,178
20230731,103200,733014659,1985,1985,1985,1985,1732
20230731,103100,729576639,1984,1984,1984,1984,2114
20230731,103000,725382463,1984,1987,1987,1984,1378
20230731,102900,722647249,1987,1987,1987,1987,272
20230731,102800,722106785,1987,1986,1987,1986,1200
20230731,102700,719723510,1985,1986,1986,1985,802
20230731,102600,718131528,1986,1986,1987,1986,13723
20230731,102500,690874269,1986,1985,1986,1985,616
20230731,102400,689650895,1986,1985,1987,1984,6421
20230731,102300,676900288,1984,1983,1984,1983,8014
20230731,102200,661003858,1984,1984,1984,1984,30
20230731,102100,660944338,1983,1983,1983,1983,99
20230731,102000,660748021,1984,1984,1984,1984,590
20230731,101900,659577461,1982,1984,1984,1982,875
20230731,101800,657842467,1984,1982,1984,1981,1207
20230731,101700,655449005,1983,1983,1983,1981,2646
20230731,101600,650206594,1983,1983,1983,1983,1193
20230731,101500,647840875,1983,1983,1983,1983,1026
20230731,101400,645806317,1983,1983,1983,1983,54
20230731,101300,645699235,1984,1984,1984,1983,1868
20230731,101200,641993126,1984,1985,1985,1984,166
20230731,101100,641663676,1984,1985,1985,1983,1110
20230731,101000,639461026,1985,1983,1985,1983,8918
20230731,100900,621772737,1983,1979,1983,1979,12349
20230731,100800,597313530,1979,1979,1979,1978,10287
20230731,100700,576964557,1979,1979,1979,1978,774
20230731,100600,575432821,1978,1980,1980,1978,5228
20230731,100500,565086851,1979,1979,1979,1978,1584
20230731,100400,561953165,1978,1981,1981,1978,6776
20230731,100300,548542292,1981,1981,1982,1981,83
20230731,100200,548377868,1980,1981,1982,1980,566
20230731,100100,547257015,1982,1982,1982,1979,1836
20230731,100000,543623262,1982,1978,1982,1978,11036
20230731,095900,521779436,1978,1978,1978,1978,1817
20230731,095800,518185410,1978,1979,1979,1978,5308
20230731,095700,507686049,1979,1979,1979,1979,538
20230731,095600,506621347,1980,1980,1980,1980,210
20230731,095500,506205547,1980,1981,1982,1980,5036
20230731,095400,496234130,1982,1983,1983,1980,61
20230731,095300,496113230,1983,1982,1983,1980,2690
20230731,095200,490781628,1982,1980,1982,1979,2725
20230731,095100,485384901,1980,1979,1980,1979,1059
20230731,095000,483289138,1979,1975,1979,1975,2359
20230731,094900,478630073,1974,1975,1979,1974,10119
20230731,094800,458643532,1976,1979,1979,1975,3663
20230731,094700,451404729,1979,1982,1982,1979,3432
20230731,094600,444611162,1982,1982,1983,1979,5034
20230731,094500,434642039,1982,1981,1982,1981,371
20230731,094400,433907033,1981,1981,1982,1981,1201
20230731,094300,431527651,1982,1982,1982,1981,108
20230731,094200,431313612,1982,1980,1982,1980,245
20230731,094100,430828404,1980,1980,1982,1980,8650
20230731,094000,413701046,1980,1980,1980,1980,1114
20230731,093900,411495326,1980,1980,1980,1979,322
20230731,093800,410857847,1979,1980,1980,1979,1839
20230731,093700,407218298,1980,1977,1980,1977,390
20230731,093600,406446303,1979,1979,1980,1974,4690
20230731,093500,397177982,1980,1980,1981,1979,1623
20230731,093400,393965102,1981,1981,1981,1980,4820
20230731,093300,384420377,1982,1982,1982,1981,740
20230731,093200,382954229,1981,1982,1982,1980,2359
20230731,093100,378281044,1982,1983,1983,1980,6396
20230731,093000,365603640,1983,1985,1985,1982,3144
20230731,092900,359369636,1985,1987,1989,1985,2515
20230731,092800,354371008,1987,1990,1991,1987,3290
20230731,092700,347831635,1989,1991,1991,1989,1223
20230731,092600,345398913,1991,1993,1993,1991,1837
20230731,092500,341740909,1993,1992,1996,1992,18660
20230731,092400,304532809,1992,1994,1994,1988,5523
20230731,092300,293528685,1994,1989,1994,1989,5715
20230731,092200,282143258,1989,1984,1990,1982,13238
20230731,092100,255839382,1983,1981,1983,1980,6563
20230731,092000,242832168,1981,1979,1981,1978,4773
20230731,091900,233381647,1979,1977,1979,1977,2410
20230731,091800,228616709,1974,1975,1976,1974,9016
20230731,091700,210811987,1975,1975,1975,1974,1086
20230731,091600,208667171,1975,1974,1975,1974,1025
20230731,091500,206643366,1975,1975,1975,1974,2857
20230731,091400,201002723,1975,1972,1975,1970,3421
20230731,091300,194254681,1972,1973,1974,1971,1977
20230731,091200,190355581,1973,1972,1976,1971,3464
20230731,091100,183517816,1962,1970,1972,1962,4038
20230731,091000,175586663,1969,1975,1975,1967,3411
20230731,090900,168861935,1974,1975,1975,1974,109
20230731,090800,168646675,1975,1976,1976,1975,2684
20230731,090700,163345770,1976,1974,1976,1974,320
20230731,090600,162713870,1976,1974,1976,1974,1639
20230731,090500,159477783,1974,1974,1974,1973,1562
20230731,090400,156395243,1977,1974,1977,1972,2136
20230731,090300,152176412,1974,1966,1974,1966,1899
20230731,090200,148438134,1967,1962,1967,1961,5674
20230731,090100,137296702,1962,1960,1963,1953,507
20230731,090000,136303885,1951,1950,1951,1949,69886