stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,184700,263935226,1970,1970,1970,1970,2916
20230920,184600,263935226,1970,1970,1970,1970,0
20230920,184500,263935226,1970,1970,1970,1970,0
20230920,184400,263935226,1970,1970,1970,1970,0
20230920,184300,263935226,1970,1970,1970,1970,0
20230920,184200,263935226,1970,1970,1970,1970,0
20230920,184100,263935226,1970,1970,1970,1970,0
20230920,184000,263935226,1970,1970,1970,1970,0
20230920,183900,263935226,1970,1970,1970,1970,0
20230920,183800,263935226,1970,1970,1970,1970,0
20230920,183700,263935226,1970,1970,1970,1970,0
20230920,183600,263935226,1970,1970,1970,1970,0
20230920,183500,263935226,1970,1970,1970,1970,0
20230920,183400,263935226,1970,1970,1970,1970,0
20230920,183300,263935226,1970,1970,1970,1970,0
20230920,183200,263935226,1970,1970,1970,1970,0
20230920,183100,263935226,1970,1970,1970,1970,0
20230920,183000,263935226,1970,1970,1970,1970,0
20230920,182900,263935226,1970,1970,1970,1970,0
20230920,182800,263935226,1970,1970,1970,1970,0
20230920,182700,263935226,1970,1970,1970,1970,0
20230920,182600,263935226,1970,1970,1970,1970,0
20230920,182500,263935226,1970,1970,1970,1970,0
20230920,182400,263935226,1970,1970,1970,1970,0
20230920,182300,263935226,1970,1970,1970,1970,0
20230920,182200,263935226,1970,1970,1970,1970,0
20230920,182100,263935226,1970,1970,1970,1970,0
20230920,182000,263935226,1970,1970,1970,1970,0
20230920,181900,263935226,1970,1970,1970,1970,0
20230920,181800,263935226,1970,1970,1970,1970,0
20230920,181700,263935226,1970,1970,1970,1970,2916
20230920,181600,263935226,1970,1970,1970,1970,0
20230920,181500,263935226,1970,1970,1970,1970,0
20230920,181400,263935226,1970,1970,1970,1970,0
20230920,181300,263935226,1970,1970,1970,1970,0
20230920,181200,263935226,1970,1970,1970,1970,0
20230920,181100,263935226,1970,1970,1970,1970,0
20230920,181000,263935226,1970,1970,1970,1970,0
20230920,180900,263935226,1970,1970,1970,1970,0
20230920,180800,263935226,1970,1970,1970,1970,0
20230920,180700,263935226,1970,1970,1970,1970,0
20230920,180600,263935226,1970,1970,1970,1970,0
20230920,180500,263935226,1970,1970,1970,1970,0
20230920,180400,263935226,1970,1970,1970,1970,0
20230920,180300,263935226,1970,1970,1970,1970,0
20230920,180200,263935226,1970,1970,1970,1970,0
20230920,180100,263935226,1970,1970,1970,1970,0
20230920,180000,263935226,1970,1970,1970,1970,0
20230920,175900,263935226,1970,1970,1970,1970,0
20230920,175800,263935226,1970,1970,1970,1970,0
20230920,175700,263935226,1970,1970,1970,1970,0
20230920,175600,263935226,1970,1970,1970,1970,0
20230920,175500,263935226,1970,1970,1970,1970,0
20230920,175400,263935226,1970,1970,1970,1970,0
20230920,175300,263935226,1970,1970,1970,1970,0
20230920,175200,263935226,1970,1970,1970,1970,0
20230920,175100,263935226,1970,1970,1970,1970,0
20230920,175000,263935226,1970,1970,1970,1970,0
20230920,174900,263935226,1970,1970,1970,1970,0
20230920,174800,263935226,1970,1970,1970,1970,0
20230920,174700,263935226,1970,1970,1970,1970,2916
20230920,174600,263935226,1970,1970,1970,1970,0
20230920,174500,263935226,1970,1970,1970,1970,0
20230920,174400,263935226,1970,1970,1970,1970,0
20230920,174300,263935226,1970,1970,1970,1970,0
20230920,174200,263935226,1970,1970,1970,1970,0
20230920,174100,263935226,1970,1970,1970,1970,0
20230920,174000,263935226,1970,1970,1970,1970,0
20230920,173900,263935226,1970,1970,1970,1970,0
20230920,173800,263935226,1970,1970,1970,1970,0
20230920,173700,263935226,1970,1970,1970,1970,0
20230920,173600,263935226,1970,1970,1970,1970,0
20230920,173500,263935226,1970,1970,1970,1970,0
20230920,173400,263935226,1970,1970,1970,1970,0
20230920,173300,263935226,1970,1970,1970,1970,0
20230920,173200,263935226,1970,1970,1970,1970,0
20230920,173100,263935226,1970,1970,1970,1970,0
20230920,173000,263935226,1970,1970,1970,1970,0
20230920,172900,263935226,1970,1970,1970,1970,0
20230920,172800,263935226,1970,1970,1970,1970,0
20230920,172700,263935226,1970,1970,1970,1970,0
20230920,172600,263935226,1970,1970,1970,1970,0
20230920,172500,263935226,1970,1970,1970,1970,0
20230920,172400,263935226,1970,1970,1970,1970,0
20230920,172300,263935226,1970,1970,1970,1970,0
20230920,172200,263935226,1970,1970,1970,1970,0
20230920,172100,263935226,1970,1970,1970,1970,0
20230920,172000,263935226,1970,1970,1970,1970,0
20230920,171900,263935226,1970,1970,1970,1970,0
20230920,171800,263935226,1970,1970,1970,1970,0
20230920,171700,263935226,1970,1970,1970,1970,2916
20230920,171600,263935226,1970,1970,1970,1970,0
20230920,171500,263935226,1970,1970,1970,1970,0
20230920,171400,263935226,1970,1970,1970,1970,0
20230920,171300,263935226,1970,1970,1970,1970,0
20230920,171200,263935226,1970,1970,1970,1970,0
20230920,171100,263935226,1970,1970,1970,1970,0
20230920,171000,263935226,1970,1970,1970,1970,0
20230920,170900,263935226,1970,1970,1970,1970,0
20230920,170800,263935226,1970,1970,1970,1970,0
20230920,170700,263935226,1970,1970,1970,1970,0
20230920,170600,263935226,1970,1970,1970,1970,0
20230920,170500,263935226,1970,1970,1970,1970,0
20230920,170400,263935226,1970,1970,1970,1970,0
20230920,170300,263935226,1970,1970,1970,1970,0
20230920,170200,263935226,1970,1970,1970,1970,0
20230920,170100,263935226,1970,1970,1970,1970,0
20230920,170000,263935226,1970,1970,1970,1970,0
20230920,165900,263935226,1970,1970,1970,1970,0
20230920,165800,263935226,1970,1970,1970,1970,0
20230920,165700,263935226,1970,1970,1970,1970,0
20230920,165600,263935226,1970,1970,1970,1970,0
20230920,165500,263935226,1970,1970,1970,1970,0
20230920,165400,263935226,1970,1970,1970,1970,0
20230920,165300,263935226,1970,1970,1970,1970,0
20230920,165200,263935226,1970,1970,1970,1970,0
20230920,165100,263935226,1970,1970,1970,1970,0
20230920,165000,263935226,1970,1970,1970,1970,0
20230920,164900,263935226,1970,1970,1970,1970,0
20230920,164800,263935226,1970,1970,1970,1970,0
20230920,164700,263935226,1970,1970,1970,1970,2916
20230920,164600,263935226,1970,1970,1970,1970,0
20230920,164500,263935226,1970,1970,1970,1970,0
20230920,164400,263935226,1970,1970,1970,1970,0
20230920,164300,263935226,1970,1970,1970,1970,0
20230920,164200,263935226,1970,1970,1970,1970,0
20230920,164100,263935226,1970,1970,1970,1970,0
20230920,164000,263935226,1970,1970,1970,1970,0
20230920,163900,263935226,1970,1970,1970,1970,0
20230920,163800,263935226,1970,1970,1970,1970,0
20230920,163700,263935226,1970,1970,1970,1970,0
20230920,163600,263935226,1970,1970,1970,1970,0
20230920,163500,263935226,1970,1970,1970,1970,0
20230920,163400,263935226,1970,1970,1970,1970,0
20230920,163300,263935226,1970,1970,1970,1970,0
20230920,163200,263935226,1970,1970,1970,1970,0
20230920,163100,263935226,1970,1970,1970,1970,0
20230920,163000,263935226,1970,1970,1970,1970,0
20230920,162900,263935226,1970,1970,1970,1970,0
20230920,162800,263935226,1970,1970,1970,1970,0
20230920,162700,263935226,1970,1970,1970,1970,0
20230920,162600,263935226,1970,1970,1970,1970,0
20230920,162500,263935226,1970,1970,1970,1970,0
20230920,162400,263935226,1970,1970,1970,1970,0
20230920,162300,263935226,1970,1970,1970,1970,0
20230920,162200,263935226,1970,1970,1970,1970,0
20230920,162100,263935226,1970,1970,1970,1970,0
20230920,162000,263935226,1970,1970,1970,1970,0
20230920,161900,263935226,1970,1970,1970,1970,0
20230920,161800,263935226,1970,1970,1970,1970,0
20230920,161700,263935226,1970,1970,1970,1970,2916
20230920,161600,263935226,1970,1970,1970,1970,0
20230920,161500,263935226,1970,1970,1970,1970,0
20230920,161400,263935226,1970,1970,1970,1970,0
20230920,161300,263935226,1970,1970,1970,1970,0
20230920,161200,263935226,1970,1970,1970,1970,0
20230920,161100,263935226,1970,1970,1970,1970,0
20230920,161000,263935226,1970,1970,1970,1970,0
20230920,160900,263935226,1970,1970,1970,1970,0
20230920,160800,263935226,1970,1970,1970,1970,0
20230920,160700,263935226,1970,1970,1970,1970,0
20230920,160600,263935226,1970,1970,1970,1970,0
20230920,160500,263935226,1970,1970,1970,1970,0
20230920,160400,263935226,1970,1970,1970,1970,0
20230920,160300,263935226,1970,1970,1970,1970,0
20230920,160200,263935226,1970,1970,1970,1970,0
20230920,160100,263935226,1970,1970,1970,1970,0
20230920,160000,263935226,1970,1970,1970,1970,0
20230920,155900,263935226,1970,1970,1970,1970,0
20230920,155800,263935226,1970,1970,1970,1970,0
20230920,155700,263935226,1970,1970,1970,1970,0
20230920,155600,263935226,1970,1970,1970,1970,0
20230920,155500,263935226,1970,1970,1970,1970,0
20230920,155400,263935226,1970,1970,1970,1970,0
20230920,155300,263935226,1970,1970,1970,1970,0
20230920,155200,263935226,1970,1970,1970,1970,0
20230920,155100,263935226,1970,1970,1970,1970,0
20230920,155000,263935226,1970,1970,1970,1970,0
20230920,154900,263935226,1970,1970,1970,1970,0
20230920,154800,263935226,1970,1970,1970,1970,0
20230920,154700,263935226,1970,1970,1970,1970,2916
20230920,154600,263935226,1970,1970,1970,1970,0
20230920,154500,263935226,1970,1970,1970,1970,0
20230920,154400,263935226,1970,1970,1970,1970,0
20230920,154300,263935226,1970,1970,1970,1970,0
20230920,154200,263935226,1970,1970,1970,1970,0
20230920,154100,263935226,1970,1970,1970,1970,0
20230920,154000,263935226,1970,1970,1970,1970,0
20230920,153900,263935226,1970,1970,1970,1970,0
20230920,153800,263935226,1970,1970,1970,1970,0
20230920,153700,263935226,1970,1970,1970,1970,0
20230920,153600,263935226,1970,1970,1970,1970,0
20230920,153500,263935226,1970,1970,1970,1970,0
20230920,153400,263935226,1970,1970,1970,1970,0
20230920,153300,263935226,1970,1970,1970,1970,0
20230920,153200,263935226,1970,1970,1970,1970,0
20230920,153100,263935226,1970,1970,1970,1970,0
20230920,153000,263935226,1970,1970,1970,1970,2916
20230920,152900,258190706,1969,1969,1969,1969,0
20230920,152800,258190706,1969,1969,1969,1969,0
20230920,152700,258190706,1969,1969,1969,1969,0
20230920,152600,258190706,1969,1969,1969,1969,0
20230920,152500,258190706,1969,1969,1969,1969,0
20230920,152400,258190706,1969,1969,1969,1969,0
20230920,152300,258190706,1969,1969,1969,1969,0
20230920,152200,258190706,1969,1969,1969,1969,0
20230920,152100,258190706,1969,1969,1969,1969,0
20230920,152000,258190706,1969,1969,1969,1969,0
20230920,151900,258190706,1969,1969,1969,1969,112
20230920,151800,257970178,1969,1966,1969,1964,730
20230920,151700,256535826,1965,1972,1972,1965,6777
20230920,151600,243189153,1972,1973,1973,1972,3
20230920,151500,243183236,1971,1973,1974,1971,3661
20230920,151400,235966690,1972,1972,1974,1972,298
20230920,151300,235379015,1973,1974,1974,1972,95
20230920,151200,235191651,1972,1974,1974,1972,113
20230920,151100,234968789,1971,1971,1971,1971,0
20230920,151000,234968789,1971,1971,1971,1971,0
20230920,150900,234968789,1971,1973,1973,1971,7016
20230920,150800,221137518,1974,1974,1974,1974,0
20230920,150700,221137518,1974,1974,1974,1974,31
20230920,150600,221076324,1973,1973,1973,1973,0
20230920,150500,221076324,1973,1974,1974,1972,2016
20230920,150400,217099680,1973,1974,1975,1973,2427
20230920,150300,212309942,1974,1973,1974,1973,2062
20230920,150200,208240554,1974,1974,1974,1974,5
20230920,150100,208230684,1974,1974,1974,1974,20
20230920,150000,208191204,1974,1974,1974,1974,10
20230920,145900,208171464,1974,1973,1974,1973,5
20230920,145800,208161598,1974,1974,1974,1974,10
20230920,145700,208141858,1974,1974,1974,1974,910
20230920,145600,206345518,1975,1975,1975,1975,0
20230920,145500,206345518,1975,1975,1975,1975,18
20230920,145400,206309968,1976,1976,1976,1976,1
20230920,145300,206307992,1975,1975,1975,1975,200
20230920,145200,205912992,1975,1975,1975,1975,0
20230920,145100,205912992,1975,1975,1975,1975,50
20230920,145000,205814242,1976,1976,1976,1976,1
20230920,144900,205812266,1977,1977,1977,1977,0
20230920,144800,205812266,1977,1976,1977,1976,60
20230920,144700,205693675,1976,1977,1977,1976,2
20230920,144600,205689722,1975,1975,1975,1974,480
20230920,144500,204741822,1975,1976,1976,1975,158
20230920,144400,204429764,1977,1977,1977,1977,0
20230920,144300,204429764,1977,1977,1977,1977,74
20230920,144200,204283466,1978,1978,1978,1978,10
20230920,144100,204263686,1978,1978,1978,1978,0
20230920,144000,204263686,1978,1978,1978,1978,0
20230920,143900,204263686,1978,1978,1978,1978,0
20230920,143800,204263686,1978,1978,1978,1978,2
20230920,143700,204259730,1977,1977,1977,1977,1
20230920,143600,204257753,1978,1978,1978,1978,0
20230920,143500,204257753,1978,1978,1978,1978,0
20230920,143400,204257753,1978,1978,1978,1978,2
20230920,143300,204253797,1974,1975,1975,1974,500
20230920,143200,203266796,1978,1978,1978,1978,0
20230920,143100,203266796,1978,1978,1978,1978,0
20230920,143000,203266796,1978,1978,1978,1978,2
20230920,142900,203262840,1974,1974,1975,1974,478
20230920,142800,202319267,1974,1974,1974,1974,1
20230920,142700,202317293,1974,1974,1974,1974,3
20230920,142600,202311371,1974,1974,1974,1974,1
20230920,142500,202309397,1973,1975,1978,1973,3593
20230920,142400,195219256,1974,1974,1974,1974,1
20230920,142300,195217282,1979,1973,1979,1973,2
20230920,142200,195213330,1974,1978,1979,1974,1423
20230920,142100,192404302,1979,1978,1979,1978,42
20230920,142000,192321224,1978,1978,1978,1978,4
20230920,141900,192313312,1974,1973,1974,1973,7006
20230920,141800,178483475,1973,1973,1974,1973,2014
20230920,141700,174509849,1973,1974,1974,1973,176
20230920,141600,174162501,1974,1974,1974,1973,435
20230920,141500,173303911,1974,1974,1974,1974,613
20230920,141400,172093849,1974,1977,1977,1974,3856
20230920,141300,164481935,1977,1977,1977,1977,47
20230920,141200,164389016,1978,1978,1978,1978,21
20230920,141100,164347478,1980,1980,1980,1980,0
20230920,141000,164347478,1980,1980,1980,1980,2
20230920,140900,164343518,1979,1980,1980,1979,310
20230920,140800,163730018,1980,1980,1980,1980,0
20230920,140700,163730018,1980,1980,1980,1980,0
20230920,140600,163730018,1980,1980,1980,1980,0
20230920,140500,163730018,1980,1980,1980,1980,0
20230920,140400,163730018,1980,1977,1980,1977,56
20230920,140300,163619303,1980,1980,1980,1980,0
20230920,140200,163619303,1980,1978,1980,1978,500
20230920,140100,162629527,1978,1978,1978,1978,0
20230920,140000,162629527,1978,1978,1978,1978,2
20230920,135900,162625571,1978,1977,1978,1973,1546
20230920,135800,159573245,1978,1977,1978,1977,106
20230920,135700,159363682,1977,1977,1977,1977,124
20230920,135600,159118534,1978,1978,1978,1978,3
20230920,135500,159112600,1978,1978,1978,1978,0
20230920,135400,159112600,1978,1978,1978,1978,10
20230920,135300,159092820,1978,1978,1978,1978,52
20230920,135200,158989964,1980,1980,1980,1980,10
20230920,135100,158970164,1980,1980,1980,1980,0
20230920,135000,158970164,1980,1980,1980,1980,0
20230920,134900,158970164,1980,1980,1980,1980,0
20230920,134800,158970164,1980,1980,1980,1980,0
20230920,134700,158970164,1980,1980,1980,1980,0
20230920,134600,158970164,1980,1980,1980,1980,10
20230920,134500,158950364,1980,1980,1980,1980,61
20230920,134400,158829584,1980,1980,1980,1980,2
20230920,134300,158825624,1980,1980,1980,1980,0
20230920,134200,158825624,1980,1980,1980,1980,210
20230920,134100,158409824,1980,1976,1980,1976,231
20230920,134000,157953364,1976,1977,1977,1976,1000
20230920,133900,155977363,1980,1980,1980,1980,43
20230920,133800,155892223,1980,1980,1980,1980,0
20230920,133700,155892223,1980,1980,1980,1980,0
20230920,133600,155892223,1980,1980,1980,1980,0
20230920,133500,155892223,1980,1980,1980,1980,2
20230920,133400,155888263,1975,1975,1975,1975,131
20230920,133300,155629538,1975,1975,1975,1975,182
20230920,133200,155270088,1975,1975,1975,1974,563
20230920,133100,154158253,1975,1976,1976,1974,1758
20230920,133000,150686595,1980,1980,1980,1980,11
20230920,132900,150664815,1980,1976,1980,1976,237
20230920,132800,150196499,1976,1981,1981,1974,4121
20230920,132700,142052104,1982,1982,1982,1982,0
20230920,132600,142052104,1982,1982,1982,1982,4
20230920,132500,142044176,1982,1982,1982,1982,0
20230920,132400,142044176,1982,1982,1982,1982,280
20230920,132300,141489216,1982,1982,1982,1982,0
20230920,132200,141489216,1982,1982,1982,1982,100
20230920,132100,141291016,1982,1982,1982,1982,0
20230920,132000,141291016,1982,1982,1982,1982,1
20230920,131900,141289034,1983,1983,1983,1983,0
20230920,131800,141289034,1983,1983,1983,1983,0
20230920,131700,141289034,1983,1983,1983,1983,0
20230920,131600,141289034,1983,1983,1983,1983,0
20230920,131500,141289034,1983,1983,1983,1983,2
20230920,131400,141285068,1983,1981,1983,1981,2
20230920,131300,141281104,1978,1981,1981,1978,2059
20230920,131200,137206944,1982,1982,1982,1982,214
20230920,131100,136782796,1983,1983,1983,1983,0
20230920,131000,136782796,1983,1983,1983,1983,0
20230920,130900,136782796,1983,1983,1983,1983,0
20230920,130800,136782796,1983,1983,1983,1983,1
20230920,130700,136780813,1983,1983,1983,1983,0
20230920,130600,136780813,1983,1983,1983,1983,20
20230920,130500,136741153,1983,1983,1983,1983,30
20230920,130400,136681663,1983,1983,1983,1983,0
20230920,130300,136681663,1983,1983,1983,1983,0
20230920,130200,136681663,1983,1983,1983,1983,50
20230920,130100,136582513,1983,1983,1983,1983,1
20230920,130000,136580530,1984,1983,1984,1983,2
20230920,125900,136576563,1984,1984,1984,1984,0
20230920,125800,136576563,1984,1984,1984,1984,0
20230920,125700,136576563,1984,1984,1984,1984,0
20230920,125600,136576563,1984,1984,1984,1984,0
20230920,125500,136576563,1984,1984,1984,1984,0
20230920,125400,136576563,1984,1983,1984,1983,393
20230920,125300,135797142,1983,1983,1983,1983,170
20230920,125200,135460032,1983,1983,1983,1983,110
20230920,125100,135241902,1983,1983,1983,1983,2
20230920,125000,135237936,1982,1982,1982,1982,5072
20230920,124900,125185232,1982,1981,1982,1980,4392
20230920,124800,116488736,1981,1982,1982,1981,302
20230920,124700,115890419,1982,1982,1982,1982,101
20230920,124600,115690237,1982,1981,1982,1981,459
20230920,124500,114780558,1982,1982,1982,1982,0
20230920,124400,114780558,1982,1982,1982,1982,583
20230920,124300,113625052,1981,1982,1982,1981,245
20230920,124200,113139706,1981,1981,1981,1981,100
20230920,124100,112941606,1982,1982,1982,1982,200
20230920,124000,112545206,1982,1982,1982,1982,100
20230920,123900,112347006,1982,1982,1982,1982,80
20230920,123800,112188446,1982,1982,1982,1982,2
20230920,123700,112184482,1982,1982,1982,1982,5231
20230920,123600,101816640,1983,1983,1983,1983,0
20230920,123500,101816640,1983,1983,1983,1983,1
20230920,123400,101814657,1983,1983,1983,1983,0
20230920,123300,101814657,1983,1983,1983,1983,262
20230920,123200,101295111,1983,1983,1983,1983,221
20230920,123100,100856868,1983,1983,1983,1983,209
20230920,123000,100442421,1984,1984,1984,1984,253
20230920,122900,99940469,1984,1984,1984,1984,1
20230920,122800,99938485,1984,1984,1984,1984,2
20230920,122700,99934517,1984,1984,1984,1984,0
20230920,122600,99934517,1984,1983,1984,1983,242
20230920,122500,99454629,1983,1982,1983,1982,1163
20230920,122400,97149500,1983,1983,1983,1983,10
20230920,122300,97129670,1983,1983,1983,1983,11
20230920,122200,97107857,1983,1983,1983,1983,0
20230920,122100,97107857,1983,1983,1983,1983,0
20230920,122000,97107857,1983,1983,1983,1983,12
20230920,121900,97084061,1983,1983,1983,1983,4
20230920,121800,97076129,1982,1983,1983,1982,123
20230920,121700,96832325,1984,1984,1984,1984,2
20230920,121600,96828357,1983,1983,1983,1983,3
20230920,121500,96822408,1984,1984,1984,1984,0
20230920,121400,96822408,1984,1984,1984,1984,0
20230920,121300,96822408,1984,1984,1984,1984,22
20230920,121200,96778760,1984,1984,1984,1982,1576
20230920,121100,93655122,1982,1982,1982,1982,2
20230920,121000,93651158,1984,1984,1984,1984,2
20230920,120900,93647190,1981,1984,1984,1981,234
20230920,120800,93183468,1983,1983,1983,1983,0
20230920,120700,93183468,1983,1983,1983,1983,38
20230920,120600,93108114,1984,1982,1984,1982,3
20230920,120500,93102164,1983,1983,1983,1983,15
20230920,120400,93072419,1984,1984,1984,1984,2
20230920,120300,93068451,1984,1984,1984,1984,70
20230920,120200,92929571,1984,1984,1984,1984,0
20230920,120100,92929571,1984,1982,1984,1982,192
20230920,120000,92549019,1982,1982,1982,1982,0
20230920,115900,92549019,1982,1982,1982,1982,0
20230920,115800,92549019,1982,1982,1982,1982,205
20230920,115700,92142709,1982,1984,1984,1982,27
20230920,115600,92089193,1984,1982,1984,1982,175
20230920,115500,91742335,1982,1982,1982,1982,29
20230920,115400,91684857,1982,1981,1982,1981,400
20230920,115300,90892357,1981,1981,1981,1981,100
20230920,115200,90694257,1982,1982,1982,1982,5
20230920,115100,90684347,1982,1982,1982,1981,210
20230920,115000,90268327,1982,1981,1982,1981,403
20230920,114900,89469981,1981,1981,1981,1981,109
20230920,114800,89254052,1982,1982,1982,1982,5
20230920,114700,89244142,1982,1982,1982,1982,50
20230920,114600,89145042,1982,1982,1982,1982,20
20230920,114500,89105402,1982,1982,1982,1982,0
20230920,114400,89105402,1982,1982,1982,1982,100
20230920,114300,88907202,1982,1982,1982,1982,524
20230920,114200,87868634,1982,1982,1982,1982,50
20230920,114100,87769534,1982,1982,1982,1982,823
20230920,114000,86138348,1982,1982,1982,1982,298
20230920,113900,85547712,1983,1984,1984,1983,369
20230920,113800,84815983,1983,1983,1983,1983,0
20230920,113700,84815983,1983,1983,1983,1983,961
20230920,113600,82910320,1984,1984,1984,1984,110
20230920,113500,82692080,1984,1984,1984,1984,0
20230920,113400,82692080,1984,1984,1984,1984,19
20230920,113300,82654384,1984,1984,1984,1984,0
20230920,113200,82654384,1984,1984,1984,1984,100
20230920,113100,82455984,1984,1984,1984,1984,53
20230920,113000,82350832,1985,1985,1985,1985,1350
20230920,112900,79671082,1985,1985,1985,1985,0
20230920,112800,79671082,1985,1985,1985,1985,5
20230920,112700,79661157,1985,1984,1985,1984,305
20230920,112600,79056032,1985,1985,1985,1985,30
20230920,112500,78996482,1985,1984,1985,1984,534
20230920,112400,77937002,1984,1984,1984,1984,350
20230920,112300,77242602,1985,1985,1985,1985,0
20230920,112200,77242602,1985,1985,1985,1985,0
20230920,112100,77242602,1985,1985,1985,1985,4
20230920,112000,77234662,1984,1985,1985,1984,2002
20230920,111900,73262692,1984,1984,1984,1984,700
20230920,111800,71873892,1985,1985,1985,1985,0
20230920,111700,71873892,1985,1985,1985,1985,0
20230920,111600,71873892,1985,1984,1985,1984,101
20230920,111500,71673507,1985,1985,1985,1985,9
20230920,111400,71655642,1985,1985,1985,1985,4
20230920,111300,71647702,1986,1986,1986,1986,2
20230920,111200,71643730,1986,1986,1986,1986,1
20230920,111100,71641744,1985,1985,1985,1985,74
20230920,111000,71494854,1985,1985,1985,1985,38
20230920,110900,71419424,1985,1985,1985,1985,62
20230920,110800,71296354,1986,1985,1986,1985,104
20230920,110700,71089910,1986,1986,1986,1986,0
20230920,110600,71089910,1986,1986,1987,1986,177
20230920,110500,70738386,1986,1986,1986,1986,60
20230920,110400,70619226,1987,1987,1987,1987,0
20230920,110300,70619226,1987,1987,1987,1987,0
20230920,110200,70619226,1987,1987,1987,1987,1
20230920,110100,70617239,1987,1987,1987,1987,251
20230920,110000,70118502,1987,1986,1987,1986,11
20230920,105900,70096655,1987,1987,1987,1987,5
20230920,105800,70086720,1987,1987,1987,1987,0
20230920,105700,70086720,1987,1987,1987,1987,0
20230920,105600,70086720,1987,1987,1987,1987,4
20230920,105500,70078772,1986,1986,1986,1986,912
20230920,105400,68267540,1986,1986,1986,1986,0
20230920,105300,68267540,1986,1985,1986,1985,103
20230920,105200,68063083,1986,1986,1986,1984,176
20230920,105100,67713715,1986,1986,1986,1986,9
20230920,105000,67695841,1986,1985,1986,1985,2364
20230920,104900,63003300,1987,1986,1987,1986,100
20230920,104800,62804664,1986,1987,1987,1986,5
20230920,104700,62794730,1987,1987,1987,1987,0
20230920,104600,62794730,1987,1987,1987,1987,6
20230920,104500,62782808,1988,1988,1988,1988,33
20230920,104400,62717204,1989,1989,1989,1989,0
20230920,104300,62717204,1989,1989,1989,1989,0
20230920,104200,62717204,1989,1989,1989,1989,0
20230920,104100,62717204,1989,1989,1989,1989,6
20230920,104000,62705270,1989,1989,1989,1989,0
20230920,103900,62705270,1989,1989,1989,1989,0
20230920,103800,62705270,1989,1989,1989,1989,0
20230920,103700,62705270,1989,1989,1989,1988,548
20230920,103600,61615839,1988,1989,1989,1988,1107
20230920,103500,59415120,1988,1988,1988,1988,2122
20230920,103400,55196584,1988,1988,1988,1988,10
20230920,103300,55176704,1988,1988,1988,1988,1
20230920,103200,55174716,1985,1987,1988,1985,1754
20230920,103100,51691742,1988,1988,1988,1988,12
20230920,103000,51667886,1987,1987,1987,1987,0
20230920,102900,51667886,1987,1988,1988,1987,900
20230920,102800,49878986,1988,1988,1988,1988,200
20230920,102700,49481386,1988,1988,1988,1987,50
20230920,102600,49382016,1988,1988,1988,1988,10
20230920,102500,49362136,1988,1988,1988,1988,10
20230920,102400,49342256,1988,1988,1988,1988,912
20230920,102300,47529200,1988,1988,1988,1988,0
20230920,102200,47529200,1988,1988,1988,1988,239
20230920,102100,47054068,1989,1989,1989,1989,0
20230920,102000,47054068,1989,1989,1989,1988,26
20230920,101900,47002374,1988,1988,1988,1988,985
20230920,101800,45044194,1988,1988,1988,1988,10
20230920,101700,45024314,1988,1989,1989,1988,213
20230920,101600,44600869,1989,1989,1989,1989,393
20230920,101500,43819192,1989,1989,1989,1989,1
20230920,101400,43817203,1988,1988,1988,1988,379
20230920,101300,43063751,1988,1988,1988,1988,0
20230920,101200,43063751,1988,1988,1988,1988,221
20230920,101100,42624403,1989,1989,1989,1989,14
20230920,101000,42596557,1988,1988,1988,1988,97
20230920,100900,42403721,1988,1988,1988,1988,0
20230920,100800,42403721,1988,1988,1988,1988,14
20230920,100700,42375889,1986,1988,1988,1986,410
20230920,100600,41561606,1988,1988,1988,1987,1235
20230920,100500,39107426,1989,1990,1990,1989,12
20230920,100400,39083548,1990,1990,1990,1989,7
20230920,100300,39069619,1990,1990,1990,1990,0
20230920,100200,39069619,1990,1990,1990,1990,0
20230920,100100,39069619,1990,1990,1990,1988,430
20230920,100000,38213966,1990,1990,1990,1990,105
20230920,095900,38005016,1990,1990,1990,1990,36
20230920,095800,37933376,1991,1990,1991,1990,36
20230920,095700,37861732,1990,1990,1990,1990,5
20230920,095600,37851782,1991,1991,1991,1991,251
20230920,095500,37352041,1991,1991,1991,1991,0
20230920,095400,37352041,1991,1991,1991,1991,0
20230920,095300,37352041,1991,1991,1991,1991,4
20230920,095200,37344077,1991,1991,1991,1991,0
20230920,095100,37344077,1991,1991,1991,1988,511
20230920,095000,36326690,1991,1991,1991,1991,20
20230920,094900,36286870,1991,1991,1991,1991,0
20230920,094800,36286870,1991,1991,1991,1991,20
20230920,094700,36247050,1991,1990,1991,1988,202
20230920,094600,35845391,1991,1991,1991,1991,0
20230920,094500,35845391,1991,1991,1992,1991,1397
20230920,094400,33063958,1991,1991,1991,1991,140
20230920,094300,32785218,1992,1992,1992,1992,0
20230920,094200,32785218,1992,1992,1992,1992,0
20230920,094100,32785218,1992,1992,1992,1992,10
20230920,094000,32765298,1992,1992,1992,1992,0
20230920,093900,32765298,1992,1992,1992,1992,6
20230920,093800,32753346,1992,1992,1992,1992,3
20230920,093700,32747370,1992,1991,1992,1991,540
20230920,093600,31672227,1991,1991,1991,1991,7
20230920,093500,31658290,1991,1991,1991,1991,2
20230920,093400,31654308,1992,1992,1992,1992,2021
20230920,093300,27628476,1992,1992,1992,1992,2
20230920,093200,27624492,1992,1991,1992,1991,17
20230920,093100,27590633,1990,1986,1990,1986,43
20230920,093000,27505095,1986,1986,1986,1986,10
20230920,092900,27485235,1986,1986,1986,1986,1157
20230920,092800,25187433,1986,1987,1987,1985,1424
20230920,092700,22359757,1988,1988,1988,1988,409
20230920,092600,21546665,1988,1988,1988,1988,4
20230920,092500,21538713,1989,1989,1989,1989,0
20230920,092400,21538713,1989,1989,1989,1989,86
20230920,092300,21367659,1989,1989,1989,1989,4
20230920,092200,21359703,1990,1990,1990,1990,6
20230920,092100,21347763,1990,1990,1990,1990,1218
20230920,092000,18923943,1990,1990,1990,1990,4004
20230920,091900,10955983,1990,1990,1990,1987,23
20230920,091800,10910263,1990,1990,1990,1990,0
20230920,091700,10910263,1990,1990,1990,1990,1
20230920,091600,10908273,1990,1990,1990,1990,5
20230920,091500,10898323,1991,1991,1991,1991,0
20230920,091400,10898323,1991,1992,1992,1991,106
20230920,091300,10687174,1993,1993,1993,1993,15
20230920,091200,10657279,1993,1993,1993,1993,1019
20230920,091100,8626412,1993,1993,1993,1993,2643
20230920,091000,3358913,1993,1991,1993,1990,28
20230920,090900,3303161,1993,1993,1993,1993,1
20230920,090800,3301168,1993,1993,1993,1993,5
20230920,090700,3291203,1993,1990,1993,1990,193
20230920,090600,2907121,1990,1990,1990,1990,300
20230920,090500,2310121,1990,1990,1990,1990,11
20230920,090400,2288231,1995,1995,1995,1995,0
20230920,090300,2288231,1995,1995,1995,1995,11
20230920,090200,2266286,1995,1995,1995,1995,7
20230920,090100,2252321,1995,1996,1996,1995,407
20230920,090000,1440149,1996,1986,1996,1986,725