stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,185000,10295277512,2050,2050,2050,2050,49076
20230616,184900,10295277512,2050,2050,2050,2050,0
20230616,184800,10295277512,2050,2050,2050,2050,0
20230616,184700,10295277512,2050,2050,2050,2050,0
20230616,184600,10295277512,2050,2050,2050,2050,0
20230616,184500,10295277512,2050,2050,2050,2050,0
20230616,184400,10295277512,2050,2050,2050,2050,0
20230616,184300,10295277512,2050,2050,2050,2050,0
20230616,184200,10295277512,2050,2050,2050,2050,0
20230616,184100,10295277512,2050,2050,2050,2050,0
20230616,184000,10295277512,2050,2050,2050,2050,0
20230616,183900,10295277512,2050,2050,2050,2050,0
20230616,183800,10295277512,2050,2050,2050,2050,0
20230616,183700,10295277512,2050,2050,2050,2050,0
20230616,183600,10295277512,2050,2050,2050,2050,0
20230616,183500,10295277512,2050,2050,2050,2050,0
20230616,183400,10295277512,2050,2050,2050,2050,0
20230616,183300,10295277512,2050,2050,2050,2050,0
20230616,183200,10295277512,2050,2050,2050,2050,0
20230616,183100,10295277512,2050,2050,2050,2050,0
20230616,183000,10295277512,2050,2050,2050,2050,0
20230616,182900,10295277512,2050,2050,2050,2050,0
20230616,182800,10295277512,2050,2050,2050,2050,0
20230616,182700,10295277512,2050,2050,2050,2050,0
20230616,182600,10295277512,2050,2050,2050,2050,0
20230616,182500,10295277512,2050,2050,2050,2050,0
20230616,182400,10295277512,2050,2050,2050,2050,0
20230616,182300,10295277512,2050,2050,2050,2050,0
20230616,182200,10295277512,2050,2050,2050,2050,0
20230616,182100,10295277512,2050,2050,2050,2050,0
20230616,182000,10295277512,2050,2050,2050,2050,49076
20230616,181900,10295277512,2050,2050,2050,2050,0
20230616,181800,10295277512,2050,2050,2050,2050,0
20230616,181700,10295277512,2050,2050,2050,2050,0
20230616,181600,10295277512,2050,2050,2050,2050,0
20230616,181500,10295277512,2050,2050,2050,2050,0
20230616,181400,10295277512,2050,2050,2050,2050,0
20230616,181300,10295277512,2050,2050,2050,2050,0
20230616,181200,10295277512,2050,2050,2050,2050,0
20230616,181100,10295277512,2050,2050,2050,2050,0
20230616,181000,10295277512,2050,2050,2050,2050,0
20230616,180900,10295277512,2050,2050,2050,2050,0
20230616,180800,10295277512,2050,2050,2050,2050,0
20230616,180700,10295277512,2050,2050,2050,2050,0
20230616,180600,10295277512,2050,2050,2050,2050,0
20230616,180500,10295277512,2050,2050,2050,2050,0
20230616,180400,10295277512,2050,2050,2050,2050,0
20230616,180300,10295277512,2050,2050,2050,2050,0
20230616,180200,10295277512,2050,2050,2050,2050,0
20230616,180100,10295277512,2050,2050,2050,2050,0
20230616,180000,10295277512,2050,2050,2050,2050,0
20230616,175900,10295277512,2050,2050,2050,2050,0
20230616,175800,10295277512,2050,2050,2050,2050,0
20230616,175700,10295277512,2050,2050,2050,2050,0
20230616,175600,10295277512,2050,2050,2050,2050,0
20230616,175500,10295277512,2050,2050,2050,2050,0
20230616,175400,10295277512,2050,2050,2050,2050,0
20230616,175300,10295277512,2050,2050,2050,2050,0
20230616,175200,10295277512,2050,2050,2050,2050,0
20230616,175100,10295277512,2050,2050,2050,2050,0
20230616,175000,10295277512,2050,2050,2050,2050,49076
20230616,174900,10295277512,2050,2050,2050,2050,0
20230616,174800,10295277512,2050,2050,2050,2050,0
20230616,174700,10295277512,2050,2050,2050,2050,0
20230616,174600,10295277512,2050,2050,2050,2050,0
20230616,174500,10295277512,2050,2050,2050,2050,0
20230616,174400,10295277512,2050,2050,2050,2050,0
20230616,174300,10295277512,2050,2050,2050,2050,0
20230616,174200,10295277512,2050,2050,2050,2050,0
20230616,174100,10295277512,2050,2050,2050,2050,0
20230616,174000,10295277512,2050,2050,2050,2050,0
20230616,173900,10295277512,2050,2050,2050,2050,0
20230616,173800,10295277512,2050,2050,2050,2050,0
20230616,173700,10295277512,2050,2050,2050,2050,0
20230616,173600,10295277512,2050,2050,2050,2050,0
20230616,173500,10295277512,2050,2050,2050,2050,0
20230616,173400,10295277512,2050,2050,2050,2050,0
20230616,173300,10295277512,2050,2050,2050,2050,0
20230616,173200,10295277512,2050,2050,2050,2050,0
20230616,173100,10295277512,2050,2050,2050,2050,0
20230616,173000,10295277512,2050,2050,2050,2050,0
20230616,172900,10295277512,2050,2050,2050,2050,0
20230616,172800,10295277512,2050,2050,2050,2050,0
20230616,172700,10295277512,2050,2050,2050,2050,0
20230616,172600,10295277512,2050,2050,2050,2050,0
20230616,172500,10295277512,2050,2050,2050,2050,0
20230616,172400,10295277512,2050,2050,2050,2050,0
20230616,172300,10295277512,2050,2050,2050,2050,0
20230616,172200,10295277512,2050,2050,2050,2050,0
20230616,172100,10295277512,2050,2050,2050,2050,0
20230616,172000,10295277512,2050,2050,2050,2050,49076
20230616,171900,10295277512,2050,2050,2050,2050,0
20230616,171800,10295277512,2050,2050,2050,2050,0
20230616,171700,10295277512,2050,2050,2050,2050,0
20230616,171600,10295277512,2050,2050,2050,2050,0
20230616,171500,10295277512,2050,2050,2050,2050,0
20230616,171400,10295277512,2050,2050,2050,2050,0
20230616,171300,10295277512,2050,2050,2050,2050,0
20230616,171200,10295277512,2050,2050,2050,2050,0
20230616,171100,10295277512,2050,2050,2050,2050,0
20230616,171000,10295277512,2050,2050,2050,2050,0
20230616,170900,10295277512,2050,2050,2050,2050,0
20230616,170800,10295277512,2050,2050,2050,2050,0
20230616,170700,10295277512,2050,2050,2050,2050,0
20230616,170600,10295277512,2050,2050,2050,2050,0
20230616,170500,10295277512,2050,2050,2050,2050,0
20230616,170400,10295277512,2050,2050,2050,2050,0
20230616,170300,10295277512,2050,2050,2050,2050,0
20230616,170200,10295277512,2050,2050,2050,2050,0
20230616,170100,10295277512,2050,2050,2050,2050,0
20230616,170000,10295277512,2050,2050,2050,2050,0
20230616,165900,10295277512,2050,2050,2050,2050,0
20230616,165800,10295277512,2050,2050,2050,2050,0
20230616,165700,10295277512,2050,2050,2050,2050,0
20230616,165600,10295277512,2050,2050,2050,2050,0
20230616,165500,10295277512,2050,2050,2050,2050,0
20230616,165400,10295277512,2050,2050,2050,2050,0
20230616,165300,10295277512,2050,2050,2050,2050,0
20230616,165200,10295277512,2050,2050,2050,2050,0
20230616,165100,10295277512,2050,2050,2050,2050,0
20230616,165000,10295277512,2050,2050,2050,2050,49076
20230616,164900,10295277512,2050,2050,2050,2050,0
20230616,164800,10295277512,2050,2050,2050,2050,0
20230616,164700,10295277512,2050,2050,2050,2050,0
20230616,164600,10295277512,2050,2050,2050,2050,0
20230616,164500,10295277512,2050,2050,2050,2050,0
20230616,164400,10295277512,2050,2050,2050,2050,0
20230616,164300,10295277512,2050,2050,2050,2050,0
20230616,164200,10295277512,2050,2050,2050,2050,0
20230616,164100,10295277512,2050,2050,2050,2050,0
20230616,164000,10295277512,2050,2050,2050,2050,0
20230616,163900,10295277512,2050,2050,2050,2050,0
20230616,163800,10295277512,2050,2050,2050,2050,0
20230616,163700,10295277512,2050,2050,2050,2050,0
20230616,163600,10295277512,2050,2050,2050,2050,0
20230616,163500,10295277512,2050,2050,2050,2050,0
20230616,163400,10295277512,2050,2050,2050,2050,0
20230616,163300,10295277512,2050,2050,2050,2050,0
20230616,163200,10295277512,2050,2050,2050,2050,0
20230616,163100,10295277512,2050,2050,2050,2050,0
20230616,163000,10295277512,2050,2050,2050,2050,0
20230616,162900,10295277512,2050,2050,2050,2050,0
20230616,162800,10295277512,2050,2050,2050,2050,0
20230616,162700,10295277512,2050,2050,2050,2050,0
20230616,162600,10295277512,2050,2050,2050,2050,0
20230616,162500,10295277512,2050,2050,2050,2050,0
20230616,162400,10295277512,2050,2050,2050,2050,0
20230616,162300,10295277512,2050,2050,2050,2050,0
20230616,162200,10295277512,2050,2050,2050,2050,0
20230616,162100,10295277512,2050,2050,2050,2050,0
20230616,162000,10295277512,2050,2050,2050,2050,49076
20230616,161900,10295277512,2050,2050,2050,2050,0
20230616,161800,10295277512,2050,2050,2050,2050,0
20230616,161700,10295277512,2050,2050,2050,2050,0
20230616,161600,10295277512,2050,2050,2050,2050,0
20230616,161500,10295277512,2050,2050,2050,2050,0
20230616,161400,10295277512,2050,2050,2050,2050,0
20230616,161300,10295277512,2050,2050,2050,2050,0
20230616,161200,10295277512,2050,2050,2050,2050,0
20230616,161100,10295277512,2050,2050,2050,2050,0
20230616,161000,10295277512,2050,2050,2050,2050,0
20230616,160900,10295277512,2050,2050,2050,2050,0
20230616,160800,10295277512,2050,2050,2050,2050,0
20230616,160700,10295277512,2050,2050,2050,2050,0
20230616,160600,10295277512,2050,2050,2050,2050,0
20230616,160500,10295277512,2050,2050,2050,2050,0
20230616,160400,10295277512,2050,2050,2050,2050,0
20230616,160300,10295277512,2050,2050,2050,2050,0
20230616,160200,10295277512,2050,2050,2050,2050,0
20230616,160100,10295277512,2050,2050,2050,2050,0
20230616,160000,10295277512,2050,2050,2050,2050,0
20230616,155900,10295277512,2050,2050,2050,2050,0
20230616,155800,10295277512,2050,2050,2050,2050,0
20230616,155700,10295277512,2050,2050,2050,2050,0
20230616,155600,10295277512,2050,2050,2050,2050,0
20230616,155500,10295277512,2050,2050,2050,2050,0
20230616,155400,10295277512,2050,2050,2050,2050,0
20230616,155300,10295277512,2050,2050,2050,2050,0
20230616,155200,10295277512,2050,2050,2050,2050,0
20230616,155100,10295277512,2050,2050,2050,2050,0
20230616,155000,10295277512,2050,2050,2050,2050,49076
20230616,154900,10295277512,2050,2050,2050,2050,0
20230616,154800,10295277512,2050,2050,2050,2050,0
20230616,154700,10295277512,2050,2050,2050,2050,0
20230616,154600,10295277512,2050,2050,2050,2050,0
20230616,154500,10295277512,2050,2050,2050,2050,0
20230616,154400,10295277512,2050,2050,2050,2050,0
20230616,154300,10295277512,2050,2050,2050,2050,0
20230616,154200,10295277512,2050,2050,2050,2050,0
20230616,154100,10295277512,2050,2050,2050,2050,0
20230616,154000,10295277512,2050,2050,2050,2050,0
20230616,153900,10295277512,2050,2050,2050,2050,0
20230616,153800,10295277512,2050,2050,2050,2050,0
20230616,153700,10295277512,2050,2050,2050,2050,0
20230616,153600,10295277512,2050,2050,2050,2050,0
20230616,153500,10295277512,2050,2050,2050,2050,0
20230616,153400,10295277512,2050,2050,2050,2050,0
20230616,153300,10295277512,2050,2050,2050,2050,0
20230616,153200,10295277512,2050,2050,2050,2050,0
20230616,153100,10295277512,2050,2050,2050,2050,0
20230616,153000,10295277512,2050,2050,2050,2050,49076
20230616,152900,10194671712,2040,2040,2040,2040,0
20230616,152800,10194671712,2040,2040,2040,2040,0
20230616,152700,10194671712,2040,2040,2040,2040,0
20230616,152600,10194671712,2040,2040,2040,2040,0
20230616,152500,10194671712,2040,2040,2040,2040,0
20230616,152400,10194671712,2040,2040,2040,2040,0
20230616,152300,10194671712,2040,2040,2040,2040,0
20230616,152200,10194671712,2040,2040,2040,2040,0
20230616,152100,10194671712,2040,2040,2040,2040,0
20230616,152000,10194671712,2040,2040,2040,2040,0
20230616,151900,10194671712,2040,2045,2050,2035,13992
20230616,151800,10166158072,2050,2050,2055,2045,21216
20230616,151700,10122714927,2050,2045,2050,2045,11873
20230616,151600,10098405852,2040,2035,2040,2035,17212
20230616,151500,10063317312,2035,2030,2045,2030,14201
20230616,151400,10034381142,2035,2035,2040,2030,11405
20230616,151300,10011159497,2040,2025,2040,2025,14724
20230616,151200,9981258192,2030,2025,2035,2025,6093
20230616,151100,9968890282,2030,2035,2040,2025,10004
20230616,151000,9948542792,2040,2035,2045,2030,10582
20230616,150900,9926976242,2030,2035,2035,2020,7126
20230616,150800,9912512332,2035,2025,2035,2015,14195
20230616,150700,9883753402,2025,2015,2025,2010,10330
20230616,150600,9862918002,2015,2020,2020,2015,2403
20230616,150500,9858074952,2020,2015,2020,2015,547
20230616,150400,9856971012,2020,2020,2020,2010,2525
20230616,150300,9851882192,2020,2020,2025,2010,8212
20230616,150200,9835336357,2025,2020,2025,2010,7643
20230616,150100,9819941367,2020,2020,2020,2010,10286
20230616,150000,9799219252,2020,2020,2025,2020,7098
20230616,145900,9784871882,2025,2025,2025,2015,4290
20230616,145800,9776206002,2025,2025,2025,2020,1807
20230616,145700,9772552332,2020,2020,2025,2015,3357
20230616,145600,9765774202,2025,2020,2025,2015,1290
20230616,145500,9763171137,2025,2020,2025,2020,1515
20230616,145400,9760105772,2025,2025,2025,2015,1614
20230616,145300,9756837712,2025,2015,2025,2015,7284
20230616,145200,9742135027,2020,2020,2020,2015,794
20230616,145100,9740534307,2020,2020,2020,2015,4060
20230616,145000,9732347637,2020,2025,2025,2010,9131
20230616,144900,9713942177,2025,2025,2025,2020,2356
20230616,144800,9709182542,2025,2020,2025,2020,5669
20230616,144700,9697730877,2020,2025,2025,2020,2540
20230616,144600,9692599987,2025,2025,2030,2020,2135
20230616,144500,9688278432,2030,2025,2030,2025,2572
20230616,144400,9683067262,2025,2025,2025,2020,4566
20230616,144300,9673843297,2025,2025,2030,2020,2486
20230616,144200,9668811707,2030,2035,2035,2020,2086
20230616,144100,9664571772,2035,2030,2035,2020,3629
20230616,144000,9657203392,2030,2030,2030,2020,178
20230616,143900,9656843792,2030,2030,2030,2010,14341
20230616,143800,9627941857,2025,2030,2030,2025,781
20230616,143700,9626359537,2035,2030,2035,2025,7794
20230616,143600,9610546332,2030,2040,2045,2030,13732
20230616,143500,9582585262,2040,2040,2040,2030,1652
20230616,143400,9579227027,2030,2045,2045,2015,11808
20230616,143300,9555255112,2040,2040,2045,2040,8129
20230616,143200,9538667712,2040,2040,2045,2035,11067
20230616,143100,9516108197,2045,2050,2050,2040,2060
20230616,143000,9511890837,2050,2040,2050,2040,13986
20230616,142900,9483242442,2040,2045,2045,2040,6148
20230616,142800,9470692937,2045,2045,2050,2045,9585
20230616,142700,9451091592,2040,2050,2050,2035,6260
20230616,142600,9438316912,2050,2055,2055,2040,16365
20230616,142500,9404729797,2055,2050,2055,2040,43722
20230616,142400,9315032022,2045,2035,2050,2035,15699
20230616,142300,9282963472,2035,2030,2035,2030,4984
20230616,142200,9272831382,2030,2035,2035,2030,1616
20230616,142100,9269542877,2035,2030,2040,2025,5821
20230616,142000,9257713357,2030,2025,2030,2005,45784
20230616,141900,9165430247,2025,2030,2030,2015,4640
20230616,141800,9156043907,2030,2030,2030,2015,10610
20230616,141700,9134622667,2030,2035,2035,2020,7465
20230616,141600,9119514392,2030,2035,2035,2030,1763
20230616,141500,9115935332,2035,2030,2035,2025,7535
20230616,141400,9100644577,2030,2035,2035,2020,373
20230616,141300,9099888332,2035,2035,2035,2020,26554
20230616,141200,9046221362,2035,2040,2040,2020,21744
20230616,141100,9002129907,2040,2040,2040,2030,16496
20230616,141000,8968527537,2040,2035,2040,2030,15978
20230616,140900,8936003897,2035,2025,2035,2025,13696
20230616,140800,8908205942,2025,2030,2030,2020,2287
20230616,140700,8903571902,2020,2020,2030,2020,13498
20230616,140600,8876274182,2020,2015,2020,2015,3544
20230616,140500,8869127102,2020,2015,2020,2010,10781
20230616,140400,8847407382,2010,2020,2025,2010,2048
20230616,140300,8843278117,2015,2025,2030,2015,14543
20230616,140200,8813933172,2025,2020,2030,2010,18531
20230616,140100,8776608457,2025,2030,2030,2015,11527
20230616,140000,8753298887,2030,2035,2035,2020,23585
20230616,135900,8705421682,2035,2030,2035,2025,25621
20230616,135800,8653413622,2030,2015,2030,2010,18598
20230616,135700,8615852182,2015,2005,2015,2000,32771
20230616,135600,8550105742,2005,2015,2015,2005,57074
20230616,135500,8435457187,2015,2030,2030,2010,31878
20230616,135400,8371106617,2030,2020,2030,2010,20239
20230616,135300,8330198382,2020,2020,2030,2000,112503
20230616,135200,8103913837,2025,2040,2040,2020,73077
20230616,135100,7955789652,2035,2035,2045,2025,31084
20230616,135000,7892548477,2040,2035,2065,2035,68419
20230616,134900,7752529672,2040,2030,2065,2025,205717
20230616,134800,7331324157,2030,2085,2085,1998,385110
20230616,134700,6552541057,2085,2120,2160,2070,277188
20230616,134600,5966170232,2125,2185,2220,2115,710075
20230616,134500,4417004267,2180,2195,2200,2170,722970
20230616,134400,2832603527,2160,2160,2160,2160,0
20230616,134300,2832603527,2160,2100,2160,2065,447829
20230616,134200,1878229337,2095,2060,2100,2045,78354
20230616,134100,1715724707,2045,2040,2060,2020,56244
20230616,134000,1600503762,2040,2030,2040,2015,19955
20230616,133900,1559940242,2035,1996,2045,1996,22052
20230616,133800,1515093606,2030,1995,2030,1982,84088
20230616,133700,1346013243,1995,1986,1995,1985,15391
20230616,133600,1315413080,1986,1984,1986,1984,865
20230616,133500,1313696918,1986,1984,1986,1984,904
20230616,133400,1311901584,1986,1984,1986,1984,10237
20230616,133300,1291576829,1985,1985,1985,1985,0
20230616,133200,1291576829,1985,1981,1985,1981,1853
20230616,133100,1287902249,1981,1981,1981,1981,3380
20230616,133000,1281206469,1987,1980,1987,1980,2337
20230616,132900,1276571184,1980,1987,1987,1980,2053
20230616,132800,1272503972,1987,1987,1987,1987,49
20230616,132700,1272406609,1987,1986,1987,1982,1806
20230616,132600,1268824178,1986,1983,1986,1983,4760
20230616,132500,1259373315,1986,1983,1986,1983,2023
20230616,132400,1255359948,1984,1984,1986,1984,1985
20230616,132300,1251421706,1986,1987,1987,1983,3729
20230616,132200,1244021421,1987,1989,1989,1987,72
20230616,132100,1243878313,1989,1987,1990,1987,98
20230616,132000,1243683543,1987,1985,1987,1983,3370
20230616,131900,1236999661,1985,1987,1987,1983,9337
20230616,131800,1218469056,1987,1987,1990,1986,5107
20230616,131700,1208318951,1987,1987,1987,1987,257
20230616,131600,1207808292,1987,1987,1987,1987,735
20230616,131500,1206347847,1987,1987,1987,1986,3329
20230616,131400,1199734449,1987,1988,1988,1987,1384
20230616,131300,1196984340,1992,1992,1992,1992,0
20230616,131200,1196984340,1992,1992,1992,1992,1
20230616,131100,1196982348,1987,1992,1992,1987,231
20230616,131000,1196523346,1992,1992,1992,1987,1012
20230616,130900,1194512442,1992,1986,1992,1986,326
20230616,130800,1193864994,1987,1988,1988,1987,1345
20230616,130700,1191192465,1986,1987,1987,1986,2070
20230616,130600,1187081435,1988,1985,1988,1985,690
20230616,130500,1185711090,1986,1985,1986,1985,5004
20230616,130400,1175773147,1986,1987,1988,1986,724
20230616,130300,1174334769,1988,1990,1994,1988,5584
20230616,130200,1163229500,1992,1992,1992,1991,1517
20230616,130100,1160208650,1993,1993,1993,1993,783
20230616,130000,1158648131,1994,1994,1994,1993,530
20230616,125900,1157591531,1994,1994,1994,1994,0
20230616,125800,1157591531,1994,1994,1994,1994,62
20230616,125700,1157467903,1995,1995,1995,1995,1309
20230616,125600,1154856448,1995,1995,1995,1995,1
20230616,125500,1154854453,1995,1994,1995,1994,1338
20230616,125400,1152186480,1996,1995,1996,1995,602
20230616,125300,1150985488,1995,1995,1995,1995,1
20230616,125200,1150983493,1996,1990,1996,1990,16
20230616,125100,1150951607,1990,1990,1990,1990,1104
20230616,125000,1148754647,1990,1992,1992,1989,1627
20230616,124900,1145517481,1992,1995,1996,1992,175
20230616,124800,1145168819,1996,1996,1996,1996,2
20230616,124700,1145164827,1996,1996,1996,1996,1
20230616,124600,1145162831,1997,1992,1997,1992,802
20230616,124500,1143565237,1997,1996,1997,1996,40
20230616,124400,1143485395,1992,1992,1996,1992,804
20230616,124300,1141883819,1997,1996,1997,1992,216
20230616,124200,1141452960,1997,1997,1997,1997,503
20230616,124100,1140448469,1997,1997,1997,1997,0
20230616,124000,1140448469,1997,1996,1997,1996,1692
20230616,123900,1137070649,1996,1992,1996,1992,2901
20230616,123800,1131288257,1995,1992,1995,1992,1180
20230616,123700,1128937691,1993,1993,1993,1993,14
20230616,123600,1128909789,1995,1991,1995,1991,690
20230616,123500,1127535791,1991,1994,1994,1991,132
20230616,123400,1127272823,1995,1995,1995,1995,246
20230616,123300,1126782053,1995,1992,1995,1992,17
20230616,123200,1126748183,1995,1995,1995,1993,484
20230616,123100,1125783455,1993,1993,1995,1993,1273
20230616,123000,1123246362,1996,1997,1997,1996,102
20230616,122900,1123042768,1997,1993,1997,1993,180
20230616,122800,1122683892,1994,1994,1994,1994,220
20230616,122700,1122245212,1997,1997,1997,1997,3
20230616,122600,1122239221,1997,1998,1998,1993,1728
20230616,122500,1118794170,1998,1998,1998,1998,0
20230616,122400,1118794170,1998,1994,1998,1994,341
20230616,122300,1118113207,1997,1996,1997,1996,201
20230616,122200,1117712009,1996,1996,1996,1996,0
20230616,122100,1117712009,1996,1996,1996,1996,0
20230616,122000,1117712009,1996,1996,1996,1996,110
20230616,121900,1117492449,1996,1993,1996,1993,983
20230616,121800,1115531175,1993,1993,1993,1993,160
20230616,121700,1115212295,1995,1995,1995,1995,0
20230616,121600,1115212295,1995,1995,1995,1995,0
20230616,121500,1115212295,1995,1993,1995,1993,1357
20230616,121400,1112507792,1994,1994,1994,1994,38
20230616,121300,1112432020,1994,1994,1994,1994,247
20230616,121200,1111939502,1995,1995,1995,1995,185
20230616,121100,1111570427,1995,1995,1995,1995,15
20230616,121000,1111540502,1995,1995,1995,1995,251
20230616,120900,1111039757,1994,1995,1995,1993,767
20230616,120800,1109510637,1995,1995,1995,1995,339
20230616,120700,1108834332,1996,1994,1996,1994,2304
20230616,120600,1104240150,1995,1996,1996,1995,1963
20230616,120500,1100323364,1997,1996,1997,1996,1677
20230616,120400,1096975744,1996,1995,1996,1994,501
20230616,120300,1095976322,1996,1996,1996,1996,0
20230616,120200,1095976322,1996,1996,1996,1996,0
20230616,120100,1095976322,1996,1997,1997,1996,329
20230616,120000,1095319374,1997,1997,1997,1996,68
20230616,115900,1095183644,1996,1997,1997,1996,518
20230616,115800,1094149479,1997,1997,1997,1997,1
20230616,115700,1094147482,1997,1997,1997,1997,96
20230616,115600,1093955770,1998,1998,1998,1998,125
20230616,115500,1093706020,1998,1997,1998,1995,1691
20230616,115400,1090329285,1998,1998,1998,1998,14
20230616,115300,1090301313,1997,1999,1999,1997,946
20230616,115200,1088411011,1999,1997,1999,1997,226
20230616,115100,1087959687,1997,1997,1997,1997,2
20230616,115000,1087955693,1997,1996,1997,1984,4776
20230616,114900,1078437886,1996,1997,1997,1996,860
20230616,114800,1076720981,1997,1997,1997,1997,2089
20230616,114700,1072549248,1997,1998,1998,1995,880
20230616,114600,1070792017,1997,1997,1998,1997,412
20230616,114500,1069969227,1998,1998,1998,1998,1812
20230616,114400,1066348851,1997,1998,1998,1996,1383
20230616,114300,1063587381,1997,1995,1998,1995,1185
20230616,114200,1061223085,1995,1992,1995,1992,528
20230616,114100,1060171300,1991,1991,1992,1991,655
20230616,114000,1058867191,1992,1992,1992,1986,2947
20230616,113900,1053001974,1986,1986,1986,1986,244
20230616,113800,1052517390,1986,1986,1986,1985,1006
20230616,113700,1050520474,1986,1986,1986,1984,1353
20230616,113600,1047836011,1992,1992,1992,1992,0
20230616,113500,1047836011,1992,1990,1992,1985,632
20230616,113400,1046581459,1992,1990,1992,1985,7303
20230616,113300,1032049540,1987,1988,1988,1987,2074
20230616,113200,1027927430,1989,1990,1990,1989,708
20230616,113100,1026519213,1987,1990,1990,1987,3252
20230616,113000,1020052201,1990,1991,1991,1989,228
20230616,112900,1019598578,1991,1991,1991,1991,50
20230616,112800,1019499028,1991,1991,1991,1991,110
20230616,112700,1019280018,1992,1991,1992,1989,6801
20230616,112600,1005744399,1992,1991,1992,1991,185
20230616,112500,1005375909,1992,1992,1992,1992,30
20230616,112400,1005316149,1992,1993,1994,1991,1294
20230616,112300,1002738369,1994,1995,1995,1993,1253
20230616,112200,1000239688,1993,1994,1995,1993,6439
20230616,112100,987406592,1995,1995,1995,1994,212
20230616,112000,986983852,1994,1995,1995,1994,70
20230616,111900,986844252,1995,1995,1996,1995,1881
20230616,111800,983091606,1996,1996,1996,1996,628
20230616,111700,981838118,1996,1996,1996,1995,102
20230616,111600,981634626,1995,1996,1996,1995,1999
20230616,111500,977645319,1996,1997,1998,1996,1009
20230616,111400,975630853,1997,1997,1997,1997,9
20230616,111300,975612880,1998,1998,1998,1998,0
20230616,111200,975612880,1998,1993,1998,1993,981
20230616,111100,973655830,1995,1994,1995,1994,551
20230616,111000,972556832,1994,1995,1995,1994,568
20230616,110900,971424224,1995,1996,1998,1995,595
20230616,110800,970236272,1998,1998,1998,1998,0
20230616,110700,970236272,1998,1998,1998,1998,100
20230616,110600,970036472,1998,1998,1998,1992,2234
20230616,110500,965585614,1999,1998,1999,1998,761
20230616,110400,964064930,1999,2000,2000,1992,543
20230616,110300,962979550,1999,2000,2000,1999,4344
20230616,110200,954295029,2000,1997,2000,1997,1212
20230616,110100,951872348,1998,1992,1998,1992,910
20230616,110000,950059612,1991,1992,1992,1990,5568
20230616,105900,938971340,1993,1995,1995,1993,599
20230616,105800,937777431,1996,1994,1996,1993,1750
20230616,105700,934286222,1998,1997,1998,1997,1000
20230616,105600,932288227,1998,1998,1998,1998,1052
20230616,105500,930186331,1998,1997,1998,1997,1300
20230616,105400,927590229,1999,1999,1999,1999,0
20230616,105300,927590229,1999,1999,1999,1999,505
20230616,105200,926580734,2000,1994,2000,1994,570
20230616,105100,925440944,2000,1995,2000,1995,100
20230616,105000,925241177,1996,1995,1996,1990,38
20230616,104900,925165369,1996,1995,1996,1995,73
20230616,104800,925019728,1995,1994,1995,1990,9641
20230616,104700,905832862,1995,1995,1995,1994,171
20230616,104600,905491757,1999,1999,1999,1999,508
20230616,104500,904476265,1999,1994,1999,1990,2919
20230616,104400,898660854,1999,1999,1999,1999,2
20230616,104300,898656856,1994,1999,1999,1994,92
20230616,104200,898473398,2000,2000,2000,1993,641
20230616,104100,897191791,2000,2000,2005,2000,2328
20230616,104000,892532286,2000,1999,2000,1999,3610
20230616,103900,885312296,2000,1997,2000,1990,6062
20230616,103800,873195423,1997,1994,1997,1994,2792
20230616,103700,867625452,1995,1987,1995,1987,73
20230616,103600,867480305,1987,1991,1995,1987,4014
20230616,103500,859481567,1992,1992,1992,1992,0
20230616,103400,859481567,1992,1987,1993,1986,3860
20230616,103300,851792543,1987,1988,1993,1986,1076
20230616,103200,849654862,1988,2000,2000,1988,6383
20230616,103100,836925515,2000,2000,2000,1999,1360
20230616,103000,834205709,2000,2000,2015,1997,17119
20230616,102900,799791085,1999,2010,2015,1999,6929
20230616,102800,785900084,2010,2000,2025,1998,23088
20230616,102700,739367654,2000,1971,2000,1971,88235
20230616,102600,563974601,1971,1966,1971,1966,10009
20230616,102500,544269916,1966,1965,1966,1965,530
20230616,102400,543228461,1965,1964,1965,1964,2193
20230616,102300,538921407,1964,1966,1966,1964,6911
20230616,102200,525346654,1966,1966,1967,1966,4937
20230616,102100,515640509,1967,1968,1968,1967,1034
20230616,102000,513606579,1968,1970,1970,1967,945
20230616,101900,511747720,1971,1971,1971,1968,1087
20230616,101800,509606468,1971,1970,1971,1970,698
20230616,101700,508231407,1971,1967,1971,1967,5
20230616,101600,508221563,1971,1972,1972,1970,2007
20230616,101500,504265772,1972,1970,1972,1970,256
20230616,101400,503761450,1972,1970,1972,1970,1011
20230616,101300,501769778,1967,1967,1967,1967,200
20230616,101200,501376378,1972,1973,1973,1972,5019
20230616,101100,491473892,1973,1965,1973,1965,1018
20230616,101000,489472653,1965,1966,1966,1965,1137
20230616,100900,487238156,1966,1967,1970,1964,2579
20230616,100800,482164046,1967,1973,1974,1967,3220
20230616,100700,475811264,1973,1974,1974,1966,29
20230616,100600,475754029,1975,1975,1975,1975,24
20230616,100500,475706629,1975,1975,1975,1974,124
20230616,100400,475461730,1964,1964,1977,1964,3081
20230616,100300,469373107,1977,1974,1977,1964,7615
20230616,100200,454390653,1977,1974,1977,1974,51
20230616,100100,454289976,1977,1976,1977,1976,56
20230616,100000,454179318,1977,1969,1977,1969,62
20230616,095900,454056824,1977,1978,1978,1977,1593
20230616,095800,450906407,1978,1969,1979,1968,5076
20230616,095700,440898327,1972,1970,1972,1970,2147
20230616,095600,436668733,1972,1972,1972,1972,271
20230616,095500,436134321,1972,1972,1972,1970,2286
20230616,095400,431630681,1970,1972,1972,1970,7761
20230616,095300,416339379,1972,1972,1972,1971,1016
20230616,095200,414336837,1971,1970,1971,1970,1447
20230616,095100,411485700,1970,1970,1971,1970,634
20230616,095000,410236718,1971,1971,1972,1971,1492
20230616,094900,407295975,1972,1979,1979,1972,359
20230616,094800,406587999,1980,1972,1980,1971,1539
20230616,094700,403550028,1971,1971,1971,1971,5488
20230616,094600,392733180,1970,1980,1980,1970,490
20230616,094500,391766907,1972,1971,1972,1971,1450
20230616,094400,388908623,1972,1972,1972,1972,1299
20230616,094300,386346995,1972,1975,1980,1972,4313
20230616,094200,377839808,1980,1980,1980,1973,131
20230616,094100,377581128,1981,1981,1981,1972,385
20230616,094000,376821857,1981,1983,1983,1976,4883
20230616,093900,367159373,1982,1975,1983,1975,3889
20230616,093800,359458200,1980,1975,1980,1975,1021
20230616,093700,357438654,1980,1979,1980,1963,7969
20230616,093600,341683120,1979,1974,1980,1974,3817
20230616,093500,334143070,1974,1971,1974,1971,1460
20230616,093400,331262894,1971,1968,1971,1968,1015
20230616,093300,329264381,1968,1957,1968,1957,9093
20230616,093200,311413847,1957,1948,1957,1941,10530
20230616,093100,290824235,1949,1947,1949,1941,2401
20230616,093000,286162926,1949,1956,1956,1949,51
20230616,092900,286063520,1956,1949,1956,1942,2964
20230616,092800,280295139,1942,1941,1949,1941,1257
20230616,092700,277854404,1941,1941,1941,1938,5923
20230616,092600,266364680,1945,1940,1945,1938,3830
20230616,092500,258938353,1945,1941,1945,1938,2956
20230616,092400,253204791,1945,1949,1949,1940,499
20230616,092300,252236149,1945,1956,1956,1945,7214
20230616,092200,238188043,1957,1957,1957,1957,10
20230616,092100,238168473,1958,1962,1962,1958,575
20230616,092000,237041699,1961,1973,1973,1961,2489
20230616,091900,232159381,1972,1973,1975,1972,13
20230616,091800,232133725,1963,1965,1974,1963,4936
20230616,091700,222420323,1965,1965,1970,1965,863
20230616,091600,220724498,1965,1966,1966,1963,5263
20230616,091500,210386208,1974,1987,1987,1966,11002
20230616,091400,188671296,1981,1988,1988,1981,6818
20230616,091300,175124672,1988,1987,1988,1985,7153
20230616,091200,160910129,1987,1976,1988,1976,13248
20230616,091100,134642778,1974,1973,1980,1973,3899
20230616,091000,126942599,1973,1963,1973,1962,6782
20230616,090900,113611496,1963,1947,1963,1946,5773
20230616,090800,102320345,1949,1949,1949,1947,167
20230616,090700,101995064,1947,1947,1949,1934,1819
20230616,090600,98454709,1947,1945,1949,1930,6644
20230616,090500,85606889,1948,1940,1949,1938,3162
20230616,090400,79474734,1940,1939,1941,1938,3991
20230616,090300,71731730,1938,1931,1938,1930,1873
20230616,090200,68115407,1931,1956,1956,1921,19805
20230616,090100,29882121,1956,1958,1958,1956,3573
20230616,090000,22892262,1958,1964,1967,1958,11205