stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,184700,910626691,1980,1980,1980,1980,11325
20230913,184600,910626691,1980,1980,1980,1980,0
20230913,184500,910626691,1980,1980,1980,1980,0
20230913,184400,910626691,1980,1980,1980,1980,0
20230913,184300,910626691,1980,1980,1980,1980,0
20230913,184200,910626691,1980,1980,1980,1980,0
20230913,184100,910626691,1980,1980,1980,1980,0
20230913,184000,910626691,1980,1980,1980,1980,0
20230913,183900,910626691,1980,1980,1980,1980,0
20230913,183800,910626691,1980,1980,1980,1980,0
20230913,183700,910626691,1980,1980,1980,1980,0
20230913,183600,910626691,1980,1980,1980,1980,0
20230913,183500,910626691,1980,1980,1980,1980,0
20230913,183400,910626691,1980,1980,1980,1980,0
20230913,183300,910626691,1980,1980,1980,1980,0
20230913,183200,910626691,1980,1980,1980,1980,0
20230913,183100,910626691,1980,1980,1980,1980,0
20230913,183000,910626691,1980,1980,1980,1980,0
20230913,182900,910626691,1980,1980,1980,1980,0
20230913,182800,910626691,1980,1980,1980,1980,0
20230913,182700,910626691,1980,1980,1980,1980,0
20230913,182600,910626691,1980,1980,1980,1980,0
20230913,182500,910626691,1980,1980,1980,1980,0
20230913,182400,910626691,1980,1980,1980,1980,0
20230913,182300,910626691,1980,1980,1980,1980,0
20230913,182200,910626691,1980,1980,1980,1980,0
20230913,182100,910626691,1980,1980,1980,1980,0
20230913,182000,910626691,1980,1980,1980,1980,0
20230913,181900,910626691,1980,1980,1980,1980,0
20230913,181800,910626691,1980,1980,1980,1980,0
20230913,181700,910626691,1980,1980,1980,1980,11325
20230913,181600,910626691,1980,1980,1980,1980,0
20230913,181500,910626691,1980,1980,1980,1980,0
20230913,181400,910626691,1980,1980,1980,1980,0
20230913,181300,910626691,1980,1980,1980,1980,0
20230913,181200,910626691,1980,1980,1980,1980,0
20230913,181100,910626691,1980,1980,1980,1980,0
20230913,181000,910626691,1980,1980,1980,1980,0
20230913,180900,910626691,1980,1980,1980,1980,0
20230913,180800,910626691,1980,1980,1980,1980,0
20230913,180700,910626691,1980,1980,1980,1980,0
20230913,180600,910626691,1980,1980,1980,1980,0
20230913,180500,910626691,1980,1980,1980,1980,0
20230913,180400,910626691,1980,1980,1980,1980,0
20230913,180300,910626691,1980,1980,1980,1980,0
20230913,180200,910626691,1980,1980,1980,1980,0
20230913,180100,910626691,1980,1980,1980,1980,0
20230913,180000,910626691,1980,1980,1980,1980,0
20230913,175900,910626691,1980,1980,1980,1980,0
20230913,175800,910626691,1980,1980,1980,1980,0
20230913,175700,910626691,1980,1980,1980,1980,0
20230913,175600,910626691,1980,1980,1980,1980,0
20230913,175500,910626691,1980,1980,1980,1980,0
20230913,175400,910626691,1980,1980,1980,1980,0
20230913,175300,910626691,1980,1980,1980,1980,0
20230913,175200,910626691,1980,1980,1980,1980,0
20230913,175100,910626691,1980,1980,1980,1980,0
20230913,175000,910626691,1980,1980,1980,1980,0
20230913,174900,910626691,1980,1980,1980,1980,0
20230913,174800,910626691,1980,1980,1980,1980,0
20230913,174700,910626691,1980,1980,1980,1980,11325
20230913,174600,910626691,1980,1980,1980,1980,0
20230913,174500,910626691,1980,1980,1980,1980,0
20230913,174400,910626691,1980,1980,1980,1980,0
20230913,174300,910626691,1980,1980,1980,1980,0
20230913,174200,910626691,1980,1980,1980,1980,0
20230913,174100,910626691,1980,1980,1980,1980,0
20230913,174000,910626691,1980,1980,1980,1980,0
20230913,173900,910626691,1980,1980,1980,1980,0
20230913,173800,910626691,1980,1980,1980,1980,0
20230913,173700,910626691,1980,1980,1980,1980,0
20230913,173600,910626691,1980,1980,1980,1980,0
20230913,173500,910626691,1980,1980,1980,1980,0
20230913,173400,910626691,1980,1980,1980,1980,0
20230913,173300,910626691,1980,1980,1980,1980,0
20230913,173200,910626691,1980,1980,1980,1980,0
20230913,173100,910626691,1980,1980,1980,1980,0
20230913,173000,910626691,1980,1980,1980,1980,0
20230913,172900,910626691,1980,1980,1980,1980,0
20230913,172800,910626691,1980,1980,1980,1980,0
20230913,172700,910626691,1980,1980,1980,1980,0
20230913,172600,910626691,1980,1980,1980,1980,0
20230913,172500,910626691,1980,1980,1980,1980,0
20230913,172400,910626691,1980,1980,1980,1980,0
20230913,172300,910626691,1980,1980,1980,1980,0
20230913,172200,910626691,1980,1980,1980,1980,0
20230913,172100,910626691,1980,1980,1980,1980,0
20230913,172000,910626691,1980,1980,1980,1980,0
20230913,171900,910626691,1980,1980,1980,1980,0
20230913,171800,910626691,1980,1980,1980,1980,0
20230913,171700,910626691,1980,1980,1980,1980,11325
20230913,171600,910626691,1980,1980,1980,1980,0
20230913,171500,910626691,1980,1980,1980,1980,0
20230913,171400,910626691,1980,1980,1980,1980,0
20230913,171300,910626691,1980,1980,1980,1980,0
20230913,171200,910626691,1980,1980,1980,1980,0
20230913,171100,910626691,1980,1980,1980,1980,0
20230913,171000,910626691,1980,1980,1980,1980,0
20230913,170900,910626691,1980,1980,1980,1980,0
20230913,170800,910626691,1980,1980,1980,1980,0
20230913,170700,910626691,1980,1980,1980,1980,0
20230913,170600,910626691,1980,1980,1980,1980,0
20230913,170500,910626691,1980,1980,1980,1980,0
20230913,170400,910626691,1980,1980,1980,1980,0
20230913,170300,910626691,1980,1980,1980,1980,0
20230913,170200,910626691,1980,1980,1980,1980,0
20230913,170100,910626691,1980,1980,1980,1980,0
20230913,170000,910626691,1980,1980,1980,1980,0
20230913,165900,910626691,1980,1980,1980,1980,0
20230913,165800,910626691,1980,1980,1980,1980,0
20230913,165700,910626691,1980,1980,1980,1980,0
20230913,165600,910626691,1980,1980,1980,1980,0
20230913,165500,910626691,1980,1980,1980,1980,0
20230913,165400,910626691,1980,1980,1980,1980,0
20230913,165300,910626691,1980,1980,1980,1980,0
20230913,165200,910626691,1980,1980,1980,1980,0
20230913,165100,910626691,1980,1980,1980,1980,0
20230913,165000,910626691,1980,1980,1980,1980,0
20230913,164900,910626691,1980,1980,1980,1980,0
20230913,164800,910626691,1980,1980,1980,1980,0
20230913,164700,910626691,1980,1980,1980,1980,11325
20230913,164600,910626691,1980,1980,1980,1980,0
20230913,164500,910626691,1980,1980,1980,1980,0
20230913,164400,910626691,1980,1980,1980,1980,0
20230913,164300,910626691,1980,1980,1980,1980,0
20230913,164200,910626691,1980,1980,1980,1980,0
20230913,164100,910626691,1980,1980,1980,1980,0
20230913,164000,910626691,1980,1980,1980,1980,0
20230913,163900,910626691,1980,1980,1980,1980,0
20230913,163800,910626691,1980,1980,1980,1980,0
20230913,163700,910626691,1980,1980,1980,1980,0
20230913,163600,910626691,1980,1980,1980,1980,0
20230913,163500,910626691,1980,1980,1980,1980,0
20230913,163400,910626691,1980,1980,1980,1980,0
20230913,163300,910626691,1980,1980,1980,1980,0
20230913,163200,910626691,1980,1980,1980,1980,0
20230913,163100,910626691,1980,1980,1980,1980,0
20230913,163000,910626691,1980,1980,1980,1980,0
20230913,162900,910626691,1980,1980,1980,1980,0
20230913,162800,910626691,1980,1980,1980,1980,0
20230913,162700,910626691,1980,1980,1980,1980,0
20230913,162600,910626691,1980,1980,1980,1980,0
20230913,162500,910626691,1980,1980,1980,1980,0
20230913,162400,910626691,1980,1980,1980,1980,0
20230913,162300,910626691,1980,1980,1980,1980,0
20230913,162200,910626691,1980,1980,1980,1980,0
20230913,162100,910626691,1980,1980,1980,1980,0
20230913,162000,910626691,1980,1980,1980,1980,0
20230913,161900,910626691,1980,1980,1980,1980,0
20230913,161800,910626691,1980,1980,1980,1980,0
20230913,161700,910626691,1980,1980,1980,1980,11325
20230913,161600,910626691,1980,1980,1980,1980,0
20230913,161500,910626691,1980,1980,1980,1980,0
20230913,161400,910626691,1980,1980,1980,1980,0
20230913,161300,910626691,1980,1980,1980,1980,0
20230913,161200,910626691,1980,1980,1980,1980,0
20230913,161100,910626691,1980,1980,1980,1980,0
20230913,161000,910626691,1980,1980,1980,1980,0
20230913,160900,910626691,1980,1980,1980,1980,0
20230913,160800,910626691,1980,1980,1980,1980,0
20230913,160700,910626691,1980,1980,1980,1980,0
20230913,160600,910626691,1980,1980,1980,1980,0
20230913,160500,910626691,1980,1980,1980,1980,0
20230913,160400,910626691,1980,1980,1980,1980,0
20230913,160300,910626691,1980,1980,1980,1980,0
20230913,160200,910626691,1980,1980,1980,1980,0
20230913,160100,910626691,1980,1980,1980,1980,0
20230913,160000,910626691,1980,1980,1980,1980,0
20230913,155900,910626691,1980,1980,1980,1980,0
20230913,155800,910626691,1980,1980,1980,1980,0
20230913,155700,910626691,1980,1980,1980,1980,0
20230913,155600,910626691,1980,1980,1980,1980,0
20230913,155500,910626691,1980,1980,1980,1980,0
20230913,155400,910626691,1980,1980,1980,1980,0
20230913,155300,910626691,1980,1980,1980,1980,0
20230913,155200,910626691,1980,1980,1980,1980,0
20230913,155100,910626691,1980,1980,1980,1980,0
20230913,155000,910626691,1980,1980,1980,1980,0
20230913,154900,910626691,1980,1980,1980,1980,0
20230913,154800,910626691,1980,1980,1980,1980,0
20230913,154700,910626691,1980,1980,1980,1980,11325
20230913,154600,910626691,1980,1980,1980,1980,0
20230913,154500,910626691,1980,1980,1980,1980,0
20230913,154400,910626691,1980,1980,1980,1980,0
20230913,154300,910626691,1980,1980,1980,1980,0
20230913,154200,910626691,1980,1980,1980,1980,0
20230913,154100,910626691,1980,1980,1980,1980,0
20230913,154000,910626691,1980,1980,1980,1980,0
20230913,153900,910626691,1980,1980,1980,1980,0
20230913,153800,910626691,1980,1980,1980,1980,0
20230913,153700,910626691,1980,1980,1980,1980,0
20230913,153600,910626691,1980,1980,1980,1980,0
20230913,153500,910626691,1980,1980,1980,1980,0
20230913,153400,910626691,1980,1980,1980,1980,0
20230913,153300,910626691,1980,1980,1980,1980,0
20230913,153200,910626691,1980,1980,1980,1980,0
20230913,153100,910626691,1980,1980,1980,1980,0
20230913,153000,910626691,1980,1980,1980,1980,11325
20230913,152900,888203191,1980,1980,1980,1980,0
20230913,152800,888203191,1980,1980,1980,1980,0
20230913,152700,888203191,1980,1980,1980,1980,0
20230913,152600,888203191,1980,1980,1980,1980,0
20230913,152500,888203191,1980,1980,1980,1980,0
20230913,152400,888203191,1980,1980,1980,1980,0
20230913,152300,888203191,1980,1980,1980,1980,0
20230913,152200,888203191,1980,1980,1980,1980,0
20230913,152100,888203191,1980,1980,1980,1980,0
20230913,152000,888203191,1980,1980,1980,1980,0
20230913,151900,888203191,1980,1984,1985,1980,1128
20230913,151800,885964709,1985,1985,1985,1985,1
20230913,151700,885962724,1980,1981,1981,1980,743
20230913,151600,884491583,1980,1981,1981,1980,500
20230913,151500,883501582,1979,1985,1985,1979,2422
20230913,151400,878707910,1985,1985,1985,1985,5
20230913,151300,878697985,1985,1986,1986,1978,1918
20230913,151200,874903816,1979,1978,1980,1978,305
20230913,151100,874300230,1979,1985,1986,1979,3705
20230913,151000,866954885,1985,1982,1985,1982,12
20230913,150900,866931077,1979,1980,1986,1979,8876
20230913,150800,849353511,1981,1986,1986,1981,107
20230913,150700,849141533,1986,1986,1986,1986,846
20230913,150600,847461377,1986,1986,1986,1986,61
20230913,150500,847340231,1986,1986,1986,1986,0
20230913,150400,847340231,1986,1986,1986,1986,2
20230913,150300,847336259,1986,1986,1986,1986,228
20230913,150200,846883451,1986,1986,1986,1986,2300
20230913,150100,842315651,1985,1985,1985,1985,151
20230913,150000,842015916,1985,1980,1985,1980,8899
20230913,145900,824369851,1980,1980,1980,1979,309
20230913,145800,823758271,1980,1979,1980,1979,3
20230913,145700,823752332,1980,1980,1980,1980,21
20230913,145600,823710752,1980,1980,1980,1980,202
20230913,145500,823310792,1980,1980,1980,1980,8
20230913,145400,823294952,1980,1980,1980,1980,0
20230913,145300,823294952,1980,1980,1980,1980,11
20230913,145200,823273172,1980,1980,1980,1980,20
20230913,145100,823233572,1980,1979,1980,1979,601
20230913,145000,822044189,1980,1980,1980,1979,625
20230913,144900,820806979,1980,1980,1980,1980,0
20230913,144800,820806979,1980,1980,1980,1980,10
20230913,144700,820787179,1980,1980,1980,1980,2
20230913,144600,820783219,1980,1982,1982,1980,1287
20230913,144500,818234860,1982,1982,1982,1982,0
20230913,144400,818234860,1982,1982,1982,1982,0
20230913,144300,818234860,1982,1982,1982,1982,1
20230913,144200,818232878,1982,1982,1982,1982,3
20230913,144100,818226932,1982,1982,1982,1982,1
20230913,144000,818224950,1980,1980,1980,1980,0
20230913,143900,818224950,1980,1981,1981,1980,4156
20230913,143800,809996009,1980,1981,1981,1980,600
20230913,143700,808808007,1982,1982,1982,1982,6
20230913,143600,808796115,1980,1981,1981,1980,2833
20230913,143500,803186463,1981,1982,1982,1981,7832
20230913,143400,787671239,1983,1983,1983,1983,0
20230913,143300,787671239,1983,1983,1983,1983,310
20230913,143200,787056509,1983,1982,1983,1982,51
20230913,143100,786955426,1983,1983,1983,1983,1
20230913,143000,786953443,1982,1982,1982,1982,0
20230913,142900,786953443,1982,1982,1982,1982,148
20230913,142800,786660107,1982,1982,1982,1981,107
20230913,142700,786448038,1982,1982,1982,1982,399
20230913,142600,785657220,1982,1981,1982,1981,2055
20230913,142500,781586264,1982,1982,1982,1982,46
20230913,142400,781495092,1983,1983,1983,1983,0
20230913,142300,781495092,1983,1983,1983,1983,20
20230913,142200,781455432,1983,1983,1983,1983,1111
20230913,142100,779252319,1984,1984,1984,1984,10
20230913,142000,779232479,1983,1984,1984,1983,11
20230913,141900,779210656,1984,1984,1984,1984,247
20230913,141800,778720608,1984,1984,1984,1984,10
20230913,141700,778700768,1984,1984,1984,1984,0
20230913,141600,778700768,1984,1984,1984,1984,0
20230913,141500,778700768,1984,1983,1984,1983,104
20230913,141400,778494532,1983,1983,1983,1983,2091
20230913,141300,774348079,1983,1983,1983,1983,1
20230913,141200,774346096,1982,1982,1982,1982,256
20230913,141100,773838704,1982,1982,1982,1981,146
20230913,141000,773549333,1982,1982,1982,1982,130
20230913,140900,773291673,1982,1982,1982,1982,100
20230913,140800,773093473,1983,1983,1983,1983,1
20230913,140700,773091490,1981,1981,1981,1981,237
20230913,140600,772621993,1981,1982,1982,1981,63
20230913,140500,772497183,1983,1983,1983,1983,3
20230913,140400,772491234,1982,1981,1983,1981,15639
20230913,140300,741510361,1981,1981,1981,1981,165
20230913,140200,741183496,1981,1981,1981,1981,1002
20230913,140100,739198534,1981,1981,1981,1981,4500
20230913,140000,730284034,1981,1981,1981,1981,53
20230913,135900,730179041,1981,1981,1981,1981,2
20230913,135800,730175079,1980,1980,1980,1980,19
20230913,135700,730137459,1980,1981,1981,1980,758
20230913,135600,728636616,1980,1980,1981,1980,1008
20230913,135500,726640770,1980,1980,1980,1980,517
20230913,135400,725617110,1981,1981,1981,1981,1
20230913,135300,725615129,1981,1980,1981,1980,25
20230913,135200,725565628,1980,1981,1981,1980,1001
20230913,135100,723582648,1981,1981,1981,1981,0
20230913,135000,723582648,1981,1981,1981,1981,6
20230913,134900,723570762,1981,1981,1981,1980,52
20230913,134800,723467800,1980,1980,1980,1980,484
20230913,134700,722509480,1980,1981,1981,1980,48
20230913,134600,722414394,1981,1980,1981,1980,472
20230913,134500,721479833,1980,1980,1980,1980,245
20230913,134400,720994733,1980,1980,1980,1980,1
20230913,134300,720992753,1981,1980,1981,1980,570
20230913,134200,719864152,1980,1980,1981,1980,62
20230913,134100,719741391,1981,1981,1981,1981,5
20230913,134000,719731486,1981,1981,1981,1981,0
20230913,133900,719731486,1981,1981,1981,1981,2
20230913,133800,719727524,1980,1981,1981,1980,501
20230913,133700,718735543,1980,1980,1980,1980,2
20230913,133600,718731583,1981,1981,1981,1981,657
20230913,133500,717430066,1981,1981,1981,1981,0
20230913,133400,717430066,1981,1980,1981,1980,21
20230913,133300,717388485,1980,1979,1980,1979,107
20230913,133200,717176626,1979,1979,1979,1979,79
20230913,133100,717020285,1979,1980,1980,1979,1611
20230913,133000,713832016,1980,1980,1980,1980,200
20230913,132900,713436016,1980,1980,1980,1980,1056
20230913,132800,711345136,1980,1979,1980,1979,3
20230913,132700,711339198,1980,1979,1980,1979,1298
20230913,132600,708770356,1980,1980,1980,1980,0
20230913,132500,708770356,1980,1980,1980,1980,0
20230913,132400,708770356,1980,1980,1980,1980,1
20230913,132300,708768376,1979,1979,1979,1978,107
20230913,132200,708556624,1979,1979,1979,1979,2743
20230913,132100,703128227,1979,1979,1979,1979,548
20230913,132000,702043735,1979,1979,1979,1979,100
20230913,131900,701845835,1979,1979,1979,1979,13
20230913,131800,701820108,1979,1979,1979,1979,65
20230913,131700,701691473,1979,1979,1979,1979,211
20230913,131600,701273904,1979,1979,1979,1978,1753
20230913,131500,697805890,1979,1979,1979,1978,1757
20230913,131400,694330374,1979,1979,1979,1978,885
20230913,131300,692579841,1978,1979,1979,1978,948
20230913,131200,690704694,1979,1979,1979,1978,471
20230913,131100,689772885,1980,1980,1980,1978,10006
20230913,131000,669980989,1979,1980,1980,1979,3159
20230913,130900,663729266,1980,1980,1981,1980,1630
20230913,130800,660501863,1981,1981,1981,1981,31
20230913,130700,660440452,1980,1980,1980,1980,837
20230913,130600,658783192,1981,1981,1981,1981,80
20230913,130500,658624712,1981,1981,1981,1981,42
20230913,130400,658541510,1981,1981,1981,1981,0
20230913,130300,658541510,1981,1981,1981,1981,7
20230913,130200,658527643,1981,1981,1981,1981,0
20230913,130100,658527643,1981,1981,1981,1981,0
20230913,130000,658527643,1981,1981,1981,1981,7
20230913,125900,658513776,1981,1980,1981,1980,1001
20230913,125800,656531795,1981,1983,1983,1981,52
20230913,125700,656428781,1980,1981,1981,1980,2018
20230913,125600,652433135,1981,1981,1981,1981,1
20230913,125500,652431154,1981,1980,1981,1980,439
20230913,125400,651561933,1980,1980,1980,1980,135
20230913,125300,651294633,1980,1983,1983,1980,6504
20230913,125200,638414849,1982,1983,1983,1982,30
20230913,125100,638355363,1983,1983,1983,1983,90
20230913,125000,638176893,1983,1983,1983,1983,61
20230913,124900,638055930,1983,1983,1983,1983,0
20230913,124800,638055930,1983,1983,1983,1983,105
20230913,124700,637847715,1983,1983,1983,1983,6
20230913,124600,637835817,1983,1983,1983,1983,1
20230913,124500,637833834,1983,1982,1983,1982,105
20230913,124400,637625620,1982,1982,1982,1982,0
20230913,124300,637625620,1982,1982,1982,1982,0
20230913,124200,637625620,1982,1982,1983,1982,120
20230913,124100,637387762,1982,1982,1982,1982,100
20230913,124000,637189562,1982,1982,1982,1982,913
20230913,123900,635379996,1983,1983,1983,1983,0
20230913,123800,635379996,1983,1983,1983,1983,21
20230913,123700,635338353,1983,1983,1983,1983,200
20230913,123600,634941753,1983,1984,1985,1983,1200
20230913,123500,632560513,1984,1984,1984,1984,127
20230913,123400,632308545,1984,1984,1984,1984,421
20230913,123300,631473281,1983,1983,1983,1983,0
20230913,123200,631473281,1983,1984,1984,1983,4
20230913,123100,631465348,1983,1983,1983,1983,230
20230913,123000,631009258,1983,1983,1983,1983,348
20230913,122900,630319174,1982,1983,1983,1982,554
20230913,122800,629220595,1983,1983,1983,1983,516
20230913,122700,628197367,1983,1983,1983,1983,306
20230913,122600,627590569,1983,1983,1983,1983,0
20230913,122500,627590569,1983,1983,1983,1983,0
20230913,122400,627590569,1983,1983,1983,1983,60
20230913,122300,627471589,1983,1983,1983,1983,586
20230913,122200,626309551,1982,1982,1982,1982,0
20230913,122100,626309551,1982,1982,1983,1982,715
20230913,122000,624892420,1982,1982,1982,1982,296
20230913,121900,624305748,1982,1983,1983,1982,105
20230913,121800,624097588,1983,1983,1983,1983,13
20230913,121700,624071809,1983,1983,1983,1983,7
20230913,121600,624057928,1983,1982,1983,1982,486
20230913,121500,623094387,1980,1980,1980,1980,1
20230913,121400,623092407,1979,1978,1979,1978,2321
20230913,121300,618501456,1979,1978,1979,1978,308
20230913,121200,617892229,1979,1981,1981,1979,880
20230913,121100,616150032,1981,1981,1981,1981,1
20230913,121000,616148051,1982,1982,1982,1982,289
20230913,120900,615575253,1983,1983,1983,1983,20
20230913,120800,615535593,1983,1983,1983,1983,50
20230913,120700,615436443,1983,1983,1983,1983,20
20230913,120600,615396783,1983,1983,1983,1983,1
20230913,120500,615394800,1982,1982,1982,1982,0
20230913,120400,615394800,1982,1983,1983,1982,41
20230913,120300,615313534,1983,1983,1983,1983,50
20230913,120200,615214384,1984,1984,1984,1984,1
20230913,120100,615212400,1983,1983,1983,1983,150
20230913,120000,614914950,1983,1983,1983,1983,505
20230913,115900,613913535,1982,1982,1982,1982,0
20230913,115800,613913535,1982,1983,1983,1982,110
20230913,115700,613695465,1983,1983,1983,1983,35
20230913,115600,613626060,1983,1983,1983,1983,80
20230913,115500,613467420,1983,1983,1983,1983,14
20230913,115400,613439658,1983,1982,1983,1982,20
20230913,115300,613400016,1983,1982,1983,1982,50
20230913,115200,613300873,1983,1980,1983,1979,138
20230913,115100,613027740,1979,1979,1979,1979,0
20230913,115000,613027740,1979,1980,1980,1979,350
20230913,114900,612335010,1983,1983,1983,1983,700
20230913,114800,610946910,1983,1983,1983,1983,60
20230913,114700,610827930,1983,1978,1983,1978,284
20230913,114600,610266168,1978,1978,1978,1978,0
20230913,114500,610266168,1978,1978,1978,1978,500
20230913,114400,609277168,1978,1981,1981,1978,2151
20230913,114300,605021267,1983,1982,1983,1982,201
20230913,114200,604622884,1983,1983,1983,1983,0
20230913,114100,604622884,1983,1983,1983,1983,351
20230913,114000,603926851,1983,1983,1983,1983,200
20230913,113900,603530251,1980,1982,1982,1980,50
20230913,113800,603431197,1981,1981,1981,1981,0
20230913,113700,603431197,1981,1981,1981,1981,6
20230913,113600,603419311,1980,1980,1980,1980,484
20230913,113500,602460991,1980,1982,1982,1980,310
20230913,113400,601846902,1983,1983,1983,1983,0
20230913,113300,601846902,1983,1983,1983,1983,116
20230913,113200,601616874,1984,1984,1984,1984,91
20230913,113100,601436330,1984,1984,1984,1984,212
20230913,113000,601015722,1980,1980,1980,1980,0
20230913,112900,601015722,1980,1981,1981,1980,300
20230913,112800,600421720,1984,1984,1984,1984,0
20230913,112700,600421720,1984,1985,1985,1983,21
20230913,112600,600380065,1980,1984,1984,1980,429
20230913,112500,599530628,1985,1985,1985,1985,10
20230913,112400,599510778,1985,1981,1985,1980,1998
20230913,112300,595551775,1981,1981,1981,1981,174
20230913,112200,595207081,1978,1978,1978,1978,541
20230913,112100,594136983,1978,1980,1980,1977,4026
20230913,112000,586168687,1981,1983,1983,1981,873
20230913,111900,584439271,1981,1983,1983,1981,2000
20230913,111800,580475113,1985,1983,1985,1979,14896
20230913,111700,550968049,1983,1983,1985,1981,554
20230913,111600,549870536,1981,1981,1982,1981,404
20230913,111500,549070211,1981,1984,1984,1981,15429
20230913,111400,518485444,1984,1984,1985,1984,728
20230913,111300,517041091,1984,1985,1985,1984,2471
20230913,111200,512138124,1985,1985,1986,1985,8789
20230913,111100,494691271,1986,1986,1990,1986,511
20230913,111000,493676421,1986,1986,1986,1986,174
20230913,110900,493330857,1986,1986,1986,1986,107
20230913,110800,493118355,1986,1986,1986,1986,0
20230913,110700,493118355,1986,1985,1986,1985,680
20230913,110600,491768228,1985,1986,1986,1985,1607
20230913,110500,488577894,1986,1986,1986,1986,999
20230913,110400,486593880,1990,1990,1990,1990,55
20230913,110300,486484430,1990,1990,1990,1990,0
20230913,110200,486484430,1990,1990,1990,1988,71
20230913,110100,486343220,1990,1990,1990,1990,50
20230913,110000,486243720,1990,1989,1990,1983,14810
20230913,105900,456839138,1990,1990,1990,1990,52
20230913,105800,456735658,1989,1989,1989,1988,1315
20230913,105700,454121435,1988,1988,1988,1988,360
20230913,105600,453405755,1987,1990,1990,1987,1195
20230913,105500,451031078,1990,1990,1990,1990,0
20230913,105400,451031078,1990,1990,1990,1987,1718
20230913,105300,447615628,1989,1990,1990,1989,5334
20230913,105200,437006106,1992,1989,1992,1989,1803
20230913,105100,433419930,1989,1993,1993,1989,34744
20230913,105000,364242787,1997,1992,1997,1992,301
20230913,104900,363643190,1997,1997,1997,1997,155
20230913,104800,363333655,1998,1994,1998,1992,5809
20230913,104700,351761216,1998,1995,1998,1995,3
20230913,104600,351755228,1998,1998,1998,1996,8
20230913,104500,351739252,1998,1998,1998,1998,1
20230913,104400,351737254,1994,1994,1994,1994,1
20230913,104300,351735260,1998,1998,1998,1998,1
20230913,104200,351733262,1998,1998,1998,1998,0
20230913,104100,351733262,1998,1998,1998,1998,0
20230913,104000,351733262,1998,1998,1998,1998,0
20230913,103900,351733262,1998,1998,1998,1998,0
20230913,103800,351733262,1998,1999,1999,1995,101
20230913,103700,351531457,1999,1995,1999,1995,2060
20230913,103600,347416627,1996,1992,1996,1992,3053
20230913,103500,341324511,1992,1992,1993,1991,3263
20230913,103400,334826565,1992,1992,1992,1991,223
20230913,103300,334382351,1991,1991,1992,1991,1883
20230913,103200,330632293,1992,1993,1993,1991,3777
20230913,103100,323110731,1993,1992,1993,1992,500
20230913,103000,322114728,1994,1994,1994,1994,6
20230913,102900,322102764,1994,1993,1994,1993,202
20230913,102800,321700176,1993,1993,1993,1992,222
20230913,102700,321257930,1993,1991,1993,1991,120
20230913,102600,321018987,1992,1994,1994,1991,6136
20230913,102500,308796121,1994,1993,1996,1992,1385
20230913,102400,306034510,1992,1995,1996,1992,22071
20230913,102300,262015919,1996,1996,1997,1996,10289
20230913,102200,241479074,1997,1997,1997,1997,9
20230913,102100,241461101,1997,1998,1998,1997,6142
20230913,102000,229195517,1998,1998,1998,1998,200
20230913,101900,228795917,1998,1998,2000,1998,415
20230913,101800,227966745,1999,2005,2005,1999,2
20230913,101700,227962741,2000,2005,2005,2000,201
20230913,101600,227560736,2005,2005,2005,2005,0
20230913,101500,227560736,2005,2005,2005,2005,4298
20230913,101400,218943246,2005,2000,2005,2000,101
20230913,101300,218741241,1999,1998,1999,1998,12
20230913,101200,218717264,2000,2000,2000,2000,0
20230913,101100,218717264,2000,1998,2000,1998,708
20230913,101000,217301472,1998,1999,1999,1997,4017
20230913,100900,209277465,1999,1999,1999,1999,58
20230913,100800,209161523,1999,1999,1999,1999,512
20230913,100700,208138035,2000,2000,2000,2000,0
20230913,100600,208138035,2000,1999,2000,1999,13
20230913,100500,208112047,2005,2000,2005,2000,31
20230913,100400,208050042,2000,2000,2000,1999,53
20230913,100300,207944082,2005,2005,2005,2005,0
20230913,100200,207944082,2005,2005,2005,2000,224
20230913,100100,207496072,2000,2005,2005,2000,1253
20230913,100000,204988307,2005,2000,2005,2000,182
20230913,095900,204624297,2005,2000,2005,2000,395
20230913,095800,203834287,2000,2000,2000,2000,35
20230913,095700,203764287,2000,1999,2000,1999,278
20230913,095600,203208513,1999,1999,1999,1999,1175
20230913,095500,200859688,2005,2005,2005,2005,0
20230913,095400,200859688,2005,2005,2005,2005,0
20230913,095300,200859688,2005,2000,2005,2000,5
20230913,095200,200849678,2000,2000,2005,2000,584
20230913,095100,199678993,2000,2000,2000,2000,43
20230913,095000,199592993,2005,2005,2005,2005,0
20230913,094900,199592993,2005,2000,2005,1999,68
20230913,094800,199457011,2000,2005,2005,2000,3
20230913,094700,199451001,2005,1999,2005,1999,19
20230913,094600,199413002,1999,2000,2005,1999,470
20230913,094500,198473066,2005,2000,2005,2000,601
20230913,094400,197271061,2000,2005,2005,2000,4055
20230913,094300,189160991,2005,2000,2005,2000,155
20230913,094200,188850986,2000,2000,2000,2000,51
20230913,094100,188748986,2005,2005,2005,2005,0
20230913,094000,188748986,2005,2005,2005,2005,2
20230913,093900,188744976,2005,2005,2005,2005,157
20230913,093800,188430191,2000,2000,2000,2000,980
20230913,093700,186470191,2005,2005,2005,2005,503
20230913,093600,185461676,2005,2005,2005,2005,768
20230913,093500,183921836,2005,2005,2005,2005,3
20230913,093400,183915821,2005,2000,2005,2000,729
20230913,093300,182456316,2000,2005,2005,2000,1023
20230913,093200,180405206,2005,2005,2005,2005,1
20230913,093100,180403201,2000,1997,2000,1997,2418
20230913,093000,175568254,1996,1996,1996,1995,800
20230913,092900,173971755,1996,1996,1996,1996,1012
20230913,092800,171951803,1995,1996,1996,1995,3951
20230913,092700,164066983,1996,1996,1996,1995,967
20230913,092600,162137451,1995,1996,1996,1995,1494
20230913,092500,159156704,1996,1996,1996,1996,698
20230913,092400,157763496,1996,1996,1997,1995,3197
20230913,092300,151385062,1996,1997,1997,1996,2776
20230913,092200,145843619,1999,1995,1999,1995,3474
20230913,092100,138903015,1996,1997,1998,1995,26255
20230913,092000,86480944,1998,1999,1999,1997,7910
20230913,091900,70677660,1999,2000,2000,1999,461
20230913,091800,69756067,2000,1999,2000,1999,1922
20230913,091700,65913987,2000,2000,2000,2000,1
20230913,091600,65911987,1999,2005,2005,1999,1055
20230913,091500,63803023,2000,2005,2005,2000,792
20230913,091400,62215513,1999,2000,2005,1999,2880
20230913,091300,56457568,2005,2005,2005,2005,305
20230913,091200,55846043,2005,2005,2005,2005,1827
20230913,091100,52182908,2005,2000,2005,1999,467
20230913,091000,51247093,2005,2005,2005,2005,33
20230913,090900,51180928,2005,2000,2005,2000,1518
20230913,090800,48144898,2005,2005,2005,2005,25
20230913,090700,48094773,2000,2000,2005,1997,12002
20230913,090600,24108817,2005,2005,2005,2005,100
20230913,090500,23908317,2005,2010,2010,2005,28
20230913,090400,23852167,2010,2005,2010,2005,2002
20230913,090300,19838147,2005,2005,2005,1999,1459
20230913,090200,16920128,1999,2000,2000,1999,700
20230913,090100,15520823,2005,2005,2005,2005,12
20230913,090000,15496763,1999,1997,2005,1997,6681