stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,184800,655062822,1987,1987,1987,1987,8809
20230822,184700,655062822,1987,1987,1987,1987,0
20230822,184600,655062822,1987,1987,1987,1987,0
20230822,184500,655062822,1987,1987,1987,1987,0
20230822,184400,655062822,1987,1987,1987,1987,0
20230822,184300,655062822,1987,1987,1987,1987,0
20230822,184200,655062822,1987,1987,1987,1987,0
20230822,184100,655062822,1987,1987,1987,1987,0
20230822,184000,655062822,1987,1987,1987,1987,0
20230822,183900,655062822,1987,1987,1987,1987,0
20230822,183800,655062822,1987,1987,1987,1987,0
20230822,183700,655062822,1987,1987,1987,1987,0
20230822,183600,655062822,1987,1987,1987,1987,0
20230822,183500,655062822,1987,1987,1987,1987,0
20230822,183400,655062822,1987,1987,1987,1987,0
20230822,183300,655062822,1987,1987,1987,1987,0
20230822,183200,655062822,1987,1987,1987,1987,0
20230822,183100,655062822,1987,1987,1987,1987,0
20230822,183000,655062822,1987,1987,1987,1987,0
20230822,182900,655062822,1987,1987,1987,1987,0
20230822,182800,655062822,1987,1987,1987,1987,0
20230822,182700,655062822,1987,1987,1987,1987,0
20230822,182600,655062822,1987,1987,1987,1987,0
20230822,182500,655062822,1987,1987,1987,1987,0
20230822,182400,655062822,1987,1987,1987,1987,0
20230822,182300,655062822,1987,1987,1987,1987,0
20230822,182200,655062822,1987,1987,1987,1987,0
20230822,182100,655062822,1987,1987,1987,1987,0
20230822,182000,655062822,1987,1987,1987,1987,0
20230822,181900,655062822,1987,1987,1987,1987,0
20230822,181800,655062822,1987,1987,1987,1987,8809
20230822,181700,655062822,1987,1987,1987,1987,0
20230822,181600,655062822,1987,1987,1987,1987,0
20230822,181500,655062822,1987,1987,1987,1987,0
20230822,181400,655062822,1987,1987,1987,1987,0
20230822,181300,655062822,1987,1987,1987,1987,0
20230822,181200,655062822,1987,1987,1987,1987,0
20230822,181100,655062822,1987,1987,1987,1987,0
20230822,181000,655062822,1987,1987,1987,1987,0
20230822,180900,655062822,1987,1987,1987,1987,0
20230822,180800,655062822,1987,1987,1987,1987,0
20230822,180700,655062822,1987,1987,1987,1987,0
20230822,180600,655062822,1987,1987,1987,1987,0
20230822,180500,655062822,1987,1987,1987,1987,0
20230822,180400,655062822,1987,1987,1987,1987,0
20230822,180300,655062822,1987,1987,1987,1987,0
20230822,180200,655062822,1987,1987,1987,1987,0
20230822,180100,655062822,1987,1987,1987,1987,0
20230822,180000,655062822,1987,1987,1987,1987,0
20230822,175900,655062822,1987,1987,1987,1987,0
20230822,175800,655062822,1987,1987,1987,1987,0
20230822,175700,655062822,1987,1987,1987,1987,0
20230822,175600,655062822,1987,1987,1987,1987,0
20230822,175500,655062822,1987,1987,1987,1987,0
20230822,175400,655062822,1987,1987,1987,1987,0
20230822,175300,655062822,1987,1987,1987,1987,0
20230822,175200,655062822,1987,1987,1987,1987,0
20230822,175100,655062822,1987,1987,1987,1987,0
20230822,175000,655062822,1987,1987,1987,1987,0
20230822,174900,655062822,1987,1987,1987,1987,0
20230822,174800,655062822,1987,1987,1987,1987,8809
20230822,174700,655062822,1987,1987,1987,1987,0
20230822,174600,655062822,1987,1987,1987,1987,0
20230822,174500,655062822,1987,1987,1987,1987,0
20230822,174400,655062822,1987,1987,1987,1987,0
20230822,174300,655062822,1987,1987,1987,1987,0
20230822,174200,655062822,1987,1987,1987,1987,0
20230822,174100,655062822,1987,1987,1987,1987,0
20230822,174000,655062822,1987,1987,1987,1987,0
20230822,173900,655062822,1987,1987,1987,1987,0
20230822,173800,655062822,1987,1987,1987,1987,0
20230822,173700,655062822,1987,1987,1987,1987,0
20230822,173600,655062822,1987,1987,1987,1987,0
20230822,173500,655062822,1987,1987,1987,1987,0
20230822,173400,655062822,1987,1987,1987,1987,0
20230822,173300,655062822,1987,1987,1987,1987,0
20230822,173200,655062822,1987,1987,1987,1987,0
20230822,173100,655062822,1987,1987,1987,1987,0
20230822,173000,655062822,1987,1987,1987,1987,0
20230822,172900,655062822,1987,1987,1987,1987,0
20230822,172800,655062822,1987,1987,1987,1987,0
20230822,172700,655062822,1987,1987,1987,1987,0
20230822,172600,655062822,1987,1987,1987,1987,0
20230822,172500,655062822,1987,1987,1987,1987,0
20230822,172400,655062822,1987,1987,1987,1987,0
20230822,172300,655062822,1987,1987,1987,1987,0
20230822,172200,655062822,1987,1987,1987,1987,0
20230822,172100,655062822,1987,1987,1987,1987,0
20230822,172000,655062822,1987,1987,1987,1987,0
20230822,171900,655062822,1987,1987,1987,1987,0
20230822,171800,655062822,1987,1987,1987,1987,8809
20230822,171700,655062822,1987,1987,1987,1987,0
20230822,171600,655062822,1987,1987,1987,1987,0
20230822,171500,655062822,1987,1987,1987,1987,0
20230822,171400,655062822,1987,1987,1987,1987,0
20230822,171300,655062822,1987,1987,1987,1987,0
20230822,171200,655062822,1987,1987,1987,1987,0
20230822,171100,655062822,1987,1987,1987,1987,0
20230822,171000,655062822,1987,1987,1987,1987,0
20230822,170900,655062822,1987,1987,1987,1987,0
20230822,170800,655062822,1987,1987,1987,1987,0
20230822,170700,655062822,1987,1987,1987,1987,0
20230822,170600,655062822,1987,1987,1987,1987,0
20230822,170500,655062822,1987,1987,1987,1987,0
20230822,170400,655062822,1987,1987,1987,1987,0
20230822,170300,655062822,1987,1987,1987,1987,0
20230822,170200,655062822,1987,1987,1987,1987,0
20230822,170100,655062822,1987,1987,1987,1987,0
20230822,170000,655062822,1987,1987,1987,1987,0
20230822,165900,655062822,1987,1987,1987,1987,0
20230822,165800,655062822,1987,1987,1987,1987,0
20230822,165700,655062822,1987,1987,1987,1987,0
20230822,165600,655062822,1987,1987,1987,1987,0
20230822,165500,655062822,1987,1987,1987,1987,0
20230822,165400,655062822,1987,1987,1987,1987,0
20230822,165300,655062822,1987,1987,1987,1987,0
20230822,165200,655062822,1987,1987,1987,1987,0
20230822,165100,655062822,1987,1987,1987,1987,0
20230822,165000,655062822,1987,1987,1987,1987,0
20230822,164900,655062822,1987,1987,1987,1987,0
20230822,164800,655062822,1987,1987,1987,1987,8809
20230822,164700,655062822,1987,1987,1987,1987,0
20230822,164600,655062822,1987,1987,1987,1987,0
20230822,164500,655062822,1987,1987,1987,1987,0
20230822,164400,655062822,1987,1987,1987,1987,0
20230822,164300,655062822,1987,1987,1987,1987,0
20230822,164200,655062822,1987,1987,1987,1987,0
20230822,164100,655062822,1987,1987,1987,1987,0
20230822,164000,655062822,1987,1987,1987,1987,0
20230822,163900,655062822,1987,1987,1987,1987,0
20230822,163800,655062822,1987,1987,1987,1987,0
20230822,163700,655062822,1987,1987,1987,1987,0
20230822,163600,655062822,1987,1987,1987,1987,0
20230822,163500,655062822,1987,1987,1987,1987,0
20230822,163400,655062822,1987,1987,1987,1987,0
20230822,163300,655062822,1987,1987,1987,1987,0
20230822,163200,655062822,1987,1987,1987,1987,0
20230822,163100,655062822,1987,1987,1987,1987,0
20230822,163000,655062822,1987,1987,1987,1987,0
20230822,162900,655062822,1987,1987,1987,1987,0
20230822,162800,655062822,1987,1987,1987,1987,0
20230822,162700,655062822,1987,1987,1987,1987,0
20230822,162600,655062822,1987,1987,1987,1987,0
20230822,162500,655062822,1987,1987,1987,1987,0
20230822,162400,655062822,1987,1987,1987,1987,0
20230822,162300,655062822,1987,1987,1987,1987,0
20230822,162200,655062822,1987,1987,1987,1987,0
20230822,162100,655062822,1987,1987,1987,1987,0
20230822,162000,655062822,1987,1987,1987,1987,0
20230822,161900,655062822,1987,1987,1987,1987,0
20230822,161800,655062822,1987,1987,1987,1987,8809
20230822,161700,655062822,1987,1987,1987,1987,0
20230822,161600,655062822,1987,1987,1987,1987,0
20230822,161500,655062822,1987,1987,1987,1987,0
20230822,161400,655062822,1987,1987,1987,1987,0
20230822,161300,655062822,1987,1987,1987,1987,0
20230822,161200,655062822,1987,1987,1987,1987,0
20230822,161100,655062822,1987,1987,1987,1987,0
20230822,161000,655062822,1987,1987,1987,1987,0
20230822,160900,655062822,1987,1987,1987,1987,0
20230822,160800,655062822,1987,1987,1987,1987,0
20230822,160700,655062822,1987,1987,1987,1987,0
20230822,160600,655062822,1987,1987,1987,1987,0
20230822,160500,655062822,1987,1987,1987,1987,0
20230822,160400,655062822,1987,1987,1987,1987,0
20230822,160300,655062822,1987,1987,1987,1987,0
20230822,160200,655062822,1987,1987,1987,1987,0
20230822,160100,655062822,1987,1987,1987,1987,0
20230822,160000,655062822,1987,1987,1987,1987,0
20230822,155900,655062822,1987,1987,1987,1987,0
20230822,155800,655062822,1987,1987,1987,1987,0
20230822,155700,655062822,1987,1987,1987,1987,0
20230822,155600,655062822,1987,1987,1987,1987,0
20230822,155500,655062822,1987,1987,1987,1987,0
20230822,155400,655062822,1987,1987,1987,1987,0
20230822,155300,655062822,1987,1987,1987,1987,0
20230822,155200,655062822,1987,1987,1987,1987,0
20230822,155100,655062822,1987,1987,1987,1987,0
20230822,155000,655062822,1987,1987,1987,1987,0
20230822,154900,655062822,1987,1987,1987,1987,0
20230822,154800,655062822,1987,1987,1987,1987,8809
20230822,154700,655062822,1987,1987,1987,1987,0
20230822,154600,655062822,1987,1987,1987,1987,0
20230822,154500,655062822,1987,1987,1987,1987,0
20230822,154400,655062822,1987,1987,1987,1987,0
20230822,154300,655062822,1987,1987,1987,1987,0
20230822,154200,655062822,1987,1987,1987,1987,0
20230822,154100,655062822,1987,1987,1987,1987,0
20230822,154000,655062822,1987,1987,1987,1987,0
20230822,153900,655062822,1987,1987,1987,1987,0
20230822,153800,655062822,1987,1987,1987,1987,0
20230822,153700,655062822,1987,1987,1987,1987,0
20230822,153600,655062822,1987,1987,1987,1987,0
20230822,153500,655062822,1987,1987,1987,1987,0
20230822,153400,655062822,1987,1987,1987,1987,0
20230822,153300,655062822,1987,1987,1987,1987,0
20230822,153200,655062822,1987,1987,1987,1987,0
20230822,153100,655062822,1987,1987,1987,1987,0
20230822,153000,655062822,1987,1987,1987,1987,8809
20230822,152900,637559339,1987,1987,1987,1987,0
20230822,152800,637559339,1987,1987,1987,1987,0
20230822,152700,637559339,1987,1987,1987,1987,0
20230822,152600,637559339,1987,1987,1987,1987,0
20230822,152500,637559339,1987,1987,1987,1987,0
20230822,152400,637559339,1987,1987,1987,1987,0
20230822,152300,637559339,1987,1987,1987,1987,0
20230822,152200,637559339,1987,1987,1987,1987,0
20230822,152100,637559339,1987,1987,1987,1987,0
20230822,152000,637559339,1987,1987,1987,1987,0
20230822,151900,637559339,1987,1987,1987,1987,5
20230822,151800,637549404,1990,1990,1990,1990,0
20230822,151700,637549404,1990,1990,1990,1990,0
20230822,151600,637549404,1990,1982,1990,1981,14439
20230822,151500,608896514,1984,1984,1984,1984,1
20230822,151400,608894530,1983,1983,1984,1982,1405
20230822,151300,606109791,1984,1983,1984,1982,544
20230822,151200,605031574,1985,1982,1985,1982,9418
20230822,151100,586363089,1983,1984,1984,1983,31
20230822,151000,586301604,1983,1983,1983,1982,5810
20230822,150900,574783180,1982,1982,1983,1982,2185
20230822,150800,570452502,1983,1982,1984,1982,1096
20230822,150700,568278676,1983,1982,1983,1982,1020
20230822,150600,566256984,1983,1982,1983,1982,127
20230822,150500,566005268,1983,1983,1983,1982,146
20230822,150400,565715850,1983,1982,1983,1982,442
20230822,150300,564839805,1983,1983,1983,1982,84
20230822,150200,564673311,1982,1984,1984,1982,1881
20230822,150100,560943044,1984,1983,1984,1982,269
20230822,150000,560409883,1984,1982,1984,1982,256
20230822,145900,559902489,1984,1984,1984,1984,1
20230822,145800,559900505,1983,1982,1983,1982,2
20230822,145700,559896540,1984,1982,1984,1982,73
20230822,145600,559751851,1984,1984,1984,1982,176
20230822,145500,559403001,1982,1985,1985,1982,1785
20230822,145400,555863623,1985,1985,1985,1985,0
20230822,145300,555863623,1985,1985,1985,1983,15038
20230822,145200,526040481,1984,1984,1985,1984,6259
20230822,145100,513622623,1985,1984,1985,1984,501
20230822,145000,512628638,1985,1984,1985,1984,296
20230822,144900,512041373,1985,1985,1985,1985,0
20230822,144800,512041373,1985,1985,1985,1985,0
20230822,144700,512041373,1985,1985,1985,1985,2
20230822,144600,512037403,1984,1984,1984,1984,500
20230822,144500,511045403,1984,1984,1984,1984,2737
20230822,144400,505615195,1984,1984,1984,1984,0
20230822,144300,505615195,1984,1985,1985,1984,301
20230822,144200,505018010,1984,1984,1984,1984,800
20230822,144100,503430810,1984,1984,1984,1984,145
20230822,144000,503143130,1985,1985,1985,1985,6
20230822,143900,503131220,1984,1984,1985,1984,901
20230822,143800,501343635,1984,1984,1984,1984,4339
20230822,143700,492735059,1985,1984,1985,1984,550
20230822,143600,491643858,1985,1985,1985,1985,7
20230822,143500,491629963,1985,1985,1985,1985,430
20230822,143400,490776413,1986,1986,1986,1985,302
20230822,143300,490176941,1985,1986,1986,1985,83
20230822,143200,490012176,1985,1985,1985,1985,1222
20230822,143100,487586506,1985,1985,1985,1985,104
20230822,143000,487380066,1985,1986,1986,1985,9
20230822,142900,487362195,1986,1985,1986,1984,663
20230822,142800,486046288,1986,1986,1986,1986,105
20230822,142700,485837758,1986,1985,1986,1985,8835
20230822,142600,468298283,1984,1985,1985,1984,265
20230822,142500,467772358,1985,1985,1985,1985,0
20230822,142400,467772358,1985,1985,1985,1985,335
20230822,142300,467107383,1986,1986,1986,1986,78
20230822,142200,466952475,1985,1985,1986,1985,4652
20230822,142100,457718252,1986,1986,1986,1986,13
20230822,142000,457692434,1986,1986,1986,1986,18
20230822,141900,457656686,1988,1988,1988,1988,10
20230822,141800,457636806,1987,1987,1987,1987,500
20230822,141700,456643306,1987,1987,1987,1987,0
20230822,141600,456643306,1987,1987,1987,1987,0
20230822,141500,456643306,1987,1987,1987,1987,0
20230822,141400,456643306,1987,1987,1987,1987,0
20230822,141300,456643306,1987,1987,1987,1987,1
20230822,141200,456641319,1986,1986,1986,1986,100
20230822,141100,456442719,1986,1986,1986,1986,27
20230822,141000,456389097,1986,1986,1986,1986,10
20230822,140900,456369237,1986,1986,1986,1986,0
20230822,140800,456369237,1986,1986,1986,1986,4
20230822,140700,456361293,1985,1985,1985,1985,1500
20230822,140600,453383793,1986,1986,1986,1986,0
20230822,140500,453383793,1986,1985,1986,1985,323
20230822,140400,452742637,1986,1986,1986,1986,6
20230822,140300,452730721,1986,1986,1986,1986,0
20230822,140200,452730721,1986,1985,1986,1985,2001
20230822,140100,448758735,1986,1986,1986,1986,200
20230822,140000,448361535,1986,1986,1986,1986,0
20230822,135900,448361535,1986,1986,1986,1986,2
20230822,135800,448357563,1985,1985,1985,1985,277
20230822,135700,447807718,1986,1986,1986,1986,697
20230822,135600,446423476,1988,1987,1988,1986,504
20230822,135500,445422028,1986,1987,1987,1986,1016
20230822,135400,443404236,1986,1986,1986,1986,1000
20230822,135300,441418236,1987,1986,1987,1986,263
20230822,135200,440895903,1987,1986,1987,1986,41
20230822,135100,440814476,1987,1987,1987,1987,250
20230822,135000,440317726,1987,1987,1987,1987,15
20230822,134900,440287921,1987,1986,1987,1986,2001
20230822,134800,436313934,1986,1986,1986,1986,1
20230822,134700,436311948,1987,1987,1987,1987,1252
20230822,134600,433824224,1988,1988,1988,1988,0
20230822,134500,433824224,1988,1988,1988,1988,23
20230822,134400,433778500,1989,1988,1989,1988,2
20230822,134300,433774523,1988,1988,1988,1988,200
20230822,134200,433376923,1988,1988,1988,1988,276
20230822,134100,432828235,1988,1988,1988,1988,2
20230822,134000,432824259,1987,1987,1987,1987,302
20230822,133900,432224185,1987,1987,1987,1987,456
20230822,133800,431318113,1987,1987,1987,1987,0
20230822,133700,431318113,1987,1987,1987,1987,143
20230822,133600,431033972,1988,1987,1988,1987,135
20230822,133500,430765725,1987,1987,1987,1987,0
20230822,133400,430765725,1987,1987,1987,1987,0
20230822,133300,430765725,1987,1987,1987,1987,4
20230822,133200,430757777,1987,1987,1987,1987,0
20230822,133100,430757777,1987,1987,1987,1987,0
20230822,133000,430757777,1987,1986,1987,1986,802
20230822,132900,429165004,1987,1987,1987,1987,2539
20230822,132800,424120011,1987,1987,1987,1987,1534
20230822,132700,421071953,1987,1989,1989,1987,2750
20230822,132600,415605046,1988,1988,1988,1988,1
20230822,132500,415603058,1989,1989,1989,1989,7
20230822,132400,415589135,1989,1989,1989,1989,1
20230822,132300,415587146,1991,1991,1991,1991,0
20230822,132200,415587146,1991,1991,1991,1991,2
20230822,132100,415583164,1991,1991,1991,1989,6
20230822,132000,415571222,1988,1988,1988,1988,0
20230822,131900,415571222,1988,1988,1988,1988,11
20230822,131800,415549354,1989,1989,1989,1989,6
20230822,131700,415537420,1989,1989,1989,1989,300
20230822,131600,414940720,1989,1989,1989,1989,1971
20230822,131500,411020401,1989,1989,1989,1989,60
20230822,131400,410901061,1992,1992,1992,1992,674
20230822,131300,409558453,1989,1989,1989,1989,0
20230822,131200,409558453,1989,1989,1989,1989,117
20230822,131100,409325740,1989,1989,1989,1989,438
20230822,131000,408454558,1989,1990,1990,1989,18
20230822,130900,408418753,1992,1992,1992,1989,8
20230822,130800,408402827,1992,1992,1992,1992,0
20230822,130700,408402827,1992,1992,1992,1992,9
20230822,130600,408384899,1992,1992,1992,1992,201
20230822,130500,407984507,1989,1989,1989,1989,1
20230822,130400,407982518,1990,1990,1990,1990,30
20230822,130300,407922818,1992,1992,1992,1992,0
20230822,130200,407922818,1992,1992,1992,1992,0
20230822,130100,407922818,1992,1992,1992,1992,0
20230822,130000,407922818,1992,1992,1992,1992,0
20230822,125900,407922818,1992,1992,1992,1992,1
20230822,125800,407920826,1989,1990,1990,1989,2024
20230822,125700,403893239,1992,1992,1992,1992,1
20230822,125600,403891247,1993,1993,1993,1993,3
20230822,125500,403885268,1993,1993,1993,1993,0
20230822,125400,403885268,1993,1993,1993,1993,94
20230822,125300,403697926,1990,1990,1990,1990,40
20230822,125200,403618326,1993,1993,1993,1993,1
20230822,125100,403616333,1990,1990,1990,1990,0
20230822,125000,403616333,1990,1990,1990,1990,718
20230822,124900,402187513,1993,1993,1993,1993,2
20230822,124800,402183527,1990,1990,1990,1990,500
20230822,124700,401188527,1990,1994,1994,1990,2527
20230822,124600,396157678,1994,1994,1994,1994,1
20230822,124500,396155684,1993,1993,1993,1993,1073
20230822,124400,394017195,1994,1994,1994,1994,0
20230822,124300,394017195,1994,1994,1994,1994,0
20230822,124200,394017195,1994,1994,1994,1994,0
20230822,124100,394017195,1994,1994,1994,1994,0
20230822,124000,394017195,1994,1994,1994,1994,0
20230822,123900,394017195,1994,1994,1994,1994,100
20230822,123800,393817795,1994,1994,1994,1994,5
20230822,123700,393807825,1994,1993,1994,1993,672
20230822,123600,392467968,1994,1994,1994,1994,1
20230822,123500,392465974,1993,1993,1994,1993,484
20230822,123400,391501238,1994,1994,1994,1994,0
20230822,123300,391501238,1994,1994,1994,1994,1
20230822,123200,391499244,1994,1994,1994,1994,0
20230822,123100,391499244,1994,1994,1994,1994,1
20230822,123000,391497250,1993,1993,1993,1993,0
20230822,122900,391497250,1993,1993,1993,1993,788
20230822,122800,389926766,1994,1994,1994,1994,0
20230822,122700,389926766,1994,1994,1994,1994,0
20230822,122600,389926766,1994,1994,1994,1994,0
20230822,122500,389926766,1994,1994,1994,1994,12
20230822,122400,389902838,1993,1994,1994,1993,864
20230822,122300,388180337,1995,1995,1995,1995,0
20230822,122200,388180337,1995,1995,1995,1995,0
20230822,122100,388180337,1995,1994,1995,1994,201
20230822,122000,387779542,1994,1994,1994,1994,100
20230822,121900,387580142,1994,1994,1994,1994,100
20230822,121800,387380742,1994,1994,1994,1994,100
20230822,121700,387181342,1994,1994,1994,1994,90
20230822,121600,387001882,1995,1995,1995,1995,0
20230822,121500,387001882,1995,1995,1995,1995,2
20230822,121400,386997892,1995,1995,1995,1995,91
20230822,121300,386816347,1995,1994,1995,1994,1323
20230822,121200,384178281,1995,1997,1997,1995,8
20230822,121100,384162313,1994,1994,1994,1994,147
20230822,121000,383869195,1995,1995,1995,1995,4
20230822,120900,383861215,1997,1997,1997,1997,1
20230822,120800,383859218,1997,1997,1997,1997,0
20230822,120700,383859218,1997,1997,1997,1997,0
20230822,120600,383859218,1997,1997,1997,1997,719
20230822,120500,382423375,1997,1995,1997,1994,2648
20230822,120400,377136978,1994,1994,1994,1994,909
20230822,120300,375324432,1994,1994,1994,1994,100
20230822,120200,375125032,1993,1993,1993,1993,58
20230822,120100,375009438,1993,1993,1993,1993,89
20230822,120000,374832061,1993,1993,1993,1993,4
20230822,115900,374824089,1992,1993,1993,1992,133
20230822,115800,374559095,1992,1992,1992,1992,304
20230822,115700,373953527,1991,1991,1991,1991,57
20230822,115600,373840040,1991,1992,1992,1991,20
20230822,115500,373800216,1991,1992,1992,1991,27
20230822,115400,373746452,1991,1991,1991,1991,19
20230822,115300,373708623,1991,1991,1991,1991,20
20230822,115200,373668803,1991,1992,1992,1991,39
20230822,115100,373591134,1992,1992,1993,1992,12
20230822,115000,373567228,1992,1993,1993,1992,11
20230822,114900,373545313,1991,1992,1992,1991,2634
20230822,114800,368300969,1991,1991,1991,1991,2485
20230822,114700,363353334,1990,1992,1992,1990,445
20230822,114600,362467142,1991,1992,1992,1991,266
20230822,114500,361937286,1991,1991,1991,1991,23
20230822,114400,361891493,1992,1994,1994,1992,9
20230822,114300,361873551,1991,1991,1994,1991,27
20230822,114200,361819782,1991,1991,1994,1991,38
20230822,114100,361744118,1991,1994,1994,1991,8
20230822,114000,361728172,1989,1994,1995,1989,1499
20230822,113900,358739250,1995,1995,1995,1994,724
20230822,113800,357294931,1994,1993,1995,1993,3072
20230822,113700,351169469,1993,1990,1993,1989,5027
20230822,113600,341156994,1989,1990,1990,1989,19
20230822,113500,341119198,1989,1989,1989,1989,35
20230822,113400,341049583,1988,1988,1988,1988,35
20230822,113300,340980003,1987,1987,1987,1987,20
20230822,113200,340940263,1987,1987,1987,1987,19
20230822,113100,340902510,1987,1987,1987,1987,20
20230822,113000,340862770,1987,1987,1987,1987,19
20230822,112900,340825017,1987,1987,1987,1987,24
20230822,112800,340777329,1987,1987,1987,1987,15
20230822,112700,340747524,1988,1988,1988,1988,1274
20230822,112600,338214812,1988,1989,1989,1988,28
20230822,112500,338159138,1988,1988,1989,1988,260
20230822,112400,337642257,1987,1988,1988,1987,31
20230822,112300,337580648,1989,1989,1989,1989,1
20230822,112200,337578659,1988,1990,1990,1988,16
20230822,112100,337546847,1988,1988,1988,1988,23
20230822,112000,337501123,1988,1990,1990,1988,17
20230822,111900,337467325,1987,1987,1987,1987,24
20230822,111800,337419637,1991,1991,1991,1987,18
20230822,111700,337383859,1987,1987,1987,1987,21
20230822,111600,337342132,1991,1991,1991,1987,21
20230822,111500,337300393,1987,1991,1991,1987,24
20230822,111400,337252697,1987,1991,1991,1987,19
20230822,111300,337214936,1987,1988,1991,1987,1355
20230822,111200,334519606,1987,1987,1987,1987,18
20230822,111100,334483840,1988,1987,1988,1987,25
20230822,111000,334434164,1987,1987,1987,1987,32
20230822,110900,334370580,1986,1986,1986,1986,21
20230822,110800,334328874,1987,1986,1988,1986,23
20230822,110700,334283193,1986,1986,1988,1986,34
20230822,110600,334215647,1986,1986,1986,1986,33
20230822,110500,334150109,1985,1986,1986,1985,24
20230822,110400,334102468,1985,1985,1985,1985,16
20230822,110300,334070708,1986,1988,1988,1986,7
20230822,110200,334056804,1984,1987,1988,1984,35
20230822,110100,333987299,1984,1986,1988,1984,3075
20230822,110000,327883829,1986,1988,1988,1986,3
20230822,105900,327877867,1985,1988,1988,1985,523
20230822,105800,326838209,1985,1985,1985,1985,17
20230822,105700,326804464,1988,1990,1990,1988,1481
20230822,105600,323860232,1988,1990,1990,1988,517
20230822,105500,322831436,1988,1990,1990,1988,22
20230822,105400,322787698,1988,1989,1989,1988,264
20230822,105300,322262620,1989,1990,1990,1989,530
20230822,105200,321208185,1990,1990,1990,1990,38
20230822,105100,321132565,1990,1990,1990,1990,2
20230822,105000,321128585,1993,1989,1993,1989,517
20230822,104900,320098335,1990,1992,1993,1990,1002
20230822,104800,318101356,1993,1992,1993,1990,520
20230822,104700,317065345,1992,1992,1992,1990,35
20230822,104600,316995665,1992,1990,1993,1989,134
20230822,104500,316729117,1990,1990,1990,1990,21
20230822,104400,316687327,1990,1990,1990,1989,8
20230822,104300,316671409,1993,1990,1993,1989,441
20230822,104200,315793015,1990,1989,1990,1989,16
20230822,104100,315761190,1990,1991,1991,1990,86
20230822,104000,315589969,1991,1991,1991,1991,914
20230822,103900,313770195,1992,1992,1992,1991,24
20230822,103800,313722408,1991,1992,1992,1991,20
20230822,103700,313682587,1991,1992,1992,1991,138
20230822,103600,313407713,1992,1992,1992,1991,19
20230822,103500,313369882,1991,1991,1991,1991,24
20230822,103400,313322098,1993,1991,1993,1991,1012
20230822,103300,311307200,1991,1989,1991,1989,44
20230822,103200,311219676,1989,1991,1991,1989,23
20230822,103100,311173921,1991,1990,1991,1990,510
20230822,103000,310159015,1990,1987,1990,1987,511
20230822,102900,309143103,1987,1987,1987,1985,60
20230822,102800,309023933,1985,1985,1985,1985,14
20230822,102700,308996143,1986,1986,1986,1985,605
20230822,102600,307794638,1986,1986,1986,1986,114
20230822,102500,307568234,1987,1986,1987,1986,24
20230822,102400,307520567,1987,1986,1987,1986,35
20230822,102300,307451056,1986,1987,1987,1986,414
20230822,102200,306628846,1986,1987,1987,1986,16
20230822,102100,306597069,1986,1987,1987,1986,941
20230822,102000,304727826,1987,1986,1987,1986,16
20230822,101900,304696049,1986,1986,1986,1986,183
20230822,101800,304332611,1986,1987,1987,1986,21
20230822,101700,304290904,1986,1987,1987,1986,22
20230822,101600,304247211,1986,1986,1986,1986,18
20230822,101500,304211463,1986,1986,1986,1986,25
20230822,101400,304161813,1987,1987,1987,1986,17
20230822,101300,304128048,1986,1987,1987,1986,23
20230822,101200,304082369,1986,1987,1987,1986,20
20230822,101100,304042646,1987,1987,1987,1987,4
20230822,101000,304034698,1989,1986,1989,1986,40
20230822,100900,303955230,1986,1989,1989,1986,6
20230822,100800,303943303,1986,1987,1989,1986,139
20230822,100700,303667193,1987,1987,1987,1986,55
20230822,100600,303557959,1990,1987,1990,1987,75
20230822,100500,303408915,1988,1988,1990,1988,14
20230822,100400,303381077,1988,1988,1988,1988,2047
20230822,100300,299311641,1990,1990,1990,1989,790
20230822,100200,297740325,1989,1990,1990,1989,20
20230822,100100,297700543,1989,1990,1990,1989,27
20230822,100000,297646835,1990,1989,1990,1989,21
20230822,095900,297605062,1990,1990,1991,1990,36
20230822,095800,297533421,1991,1991,1991,1991,8
20230822,095700,297517493,1993,1993,1993,1991,36
20230822,095600,297445787,1990,1993,1993,1990,20
20230822,095500,297405981,1990,1993,1993,1989,32
20230822,095400,297342284,1989,1993,1993,1989,19
20230822,095300,297304473,1993,1994,1994,1993,2984
20230822,095200,291357354,1994,1993,1994,1993,161
20230822,095100,291036374,1993,1993,1993,1990,126
20230822,095000,290785316,1993,1990,1993,1989,1677
20230822,094900,287448086,1993,1990,1993,1988,14220
20230822,094800,259136010,1987,1986,1990,1986,1258
20230822,094700,256635923,1986,1986,1986,1986,24
20230822,094600,256588259,1984,1984,1984,1984,15
20230822,094500,256558499,1990,1985,1990,1985,11011
20230822,094400,234674065,1985,1983,1985,1982,60685
20230822,094300,114336006,1985,1983,1985,1983,121
20230822,094200,114096061,1985,1983,1985,1983,520
20230822,094100,113064899,1983,1984,1985,1983,154
20230822,094000,112759385,1983,1983,1983,1983,116
20230822,093900,112529357,1983,1983,1983,1983,42
20230822,093800,112446071,1983,1983,1983,1983,16
20230822,093700,112414343,1984,1984,1984,1983,23
20230822,093600,112368732,1984,1984,1984,1984,4
20230822,093500,112360796,1985,1985,1985,1983,327
20230822,093400,111711747,1985,1985,1985,1983,67
20230822,093300,111578784,1985,1985,1985,1983,227
20230822,093200,111128237,1985,1984,1985,1983,28
20230822,093100,111072699,1984,1985,1985,1984,15
20230822,093000,111042934,1986,1985,1986,1985,305
20230822,092900,110437221,1986,1983,1987,1983,548
20230822,092800,109349328,1982,1982,1982,1981,14306
20230822,092700,81004336,1982,1983,1983,1982,1794
20230822,092600,77448583,1983,1984,1984,1983,1097
20230822,092500,75272828,1984,1984,1984,1984,394
20230822,092400,74491132,1984,1983,1984,1983,331
20230822,092300,73834538,1983,1984,1986,1983,971
20230822,092200,71908527,1986,1984,1986,1983,3989
20230822,092100,63995493,1984,1985,1986,1984,7138
20230822,092000,49826856,1986,1986,1986,1985,545
20230822,091900,48744780,1986,1987,1987,1985,349
20230822,091800,48051696,1986,1987,1987,1986,330
20230822,091700,47396313,1987,1990,1990,1985,3707
20230822,091600,40033628,1991,1990,1991,1988,579
20230822,091500,38881847,1991,1991,1991,1990,4154
20230822,091400,30615382,1992,1992,1992,1990,27
20230822,091300,30561642,1992,1991,1992,1990,2228
20230822,091200,26125934,1991,1991,1991,1990,135
20230822,091100,25857225,1991,1990,1991,1989,295
20230822,091000,25270189,1990,1990,1990,1989,124
20230822,090900,25023455,1990,1988,1990,1987,247
20230822,090800,24532321,1987,1988,1988,1987,30
20230822,090700,24472682,1989,1990,1991,1989,995
20230822,090600,22493578,1990,1991,1991,1990,5537
20230822,090500,11474736,1991,1992,1992,1988,2374
20230822,090400,6747604,1992,1993,1993,1988,762
20230822,090300,5232403,1990,1990,1990,1990,166
20230822,090200,4902063,1991,1991,1994,1991,589
20230822,090100,3729301,1995,1995,1995,1989,177
20230822,090000,3376400,1995,1986,1995,1986,1699