stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,184100,1531799284,1951,1951,1951,1951,17385
20230530,184000,1531799284,1951,1951,1951,1951,0
20230530,183900,1531799284,1951,1951,1951,1951,0
20230530,183800,1531799284,1951,1951,1951,1951,0
20230530,183700,1531799284,1951,1951,1951,1951,0
20230530,183600,1531799284,1951,1951,1951,1951,0
20230530,183500,1531799284,1951,1951,1951,1951,0
20230530,183400,1531799284,1951,1951,1951,1951,0
20230530,183300,1531799284,1951,1951,1951,1951,0
20230530,183200,1531799284,1951,1951,1951,1951,0
20230530,183100,1531799284,1951,1951,1951,1951,0
20230530,183000,1531799284,1951,1951,1951,1951,0
20230530,182900,1531799284,1951,1951,1951,1951,0
20230530,182800,1531799284,1951,1951,1951,1951,0
20230530,182700,1531799284,1951,1951,1951,1951,0
20230530,182600,1531799284,1951,1951,1951,1951,0
20230530,182500,1531799284,1951,1951,1951,1951,0
20230530,182400,1531799284,1951,1951,1951,1951,0
20230530,182300,1531799284,1951,1951,1951,1951,0
20230530,182200,1531799284,1951,1951,1951,1951,0
20230530,182100,1531799284,1951,1951,1951,1951,0
20230530,182000,1531799284,1951,1951,1951,1951,0
20230530,181900,1531799284,1951,1951,1951,1951,0
20230530,181800,1531799284,1951,1951,1951,1951,0
20230530,181700,1531799284,1951,1951,1951,1951,0
20230530,181600,1531799284,1951,1951,1951,1951,0
20230530,181500,1531799284,1951,1951,1951,1951,0
20230530,181400,1531799284,1951,1951,1951,1951,0
20230530,181300,1531799284,1951,1951,1951,1951,0
20230530,181200,1531799284,1951,1951,1951,1951,0
20230530,181100,1531799284,1951,1951,1951,1951,17385
20230530,181000,1531799284,1951,1951,1951,1951,0
20230530,180900,1531799284,1951,1951,1951,1951,0
20230530,180800,1531799284,1951,1951,1951,1951,0
20230530,180700,1531799284,1951,1951,1951,1951,0
20230530,180600,1531799284,1951,1951,1951,1951,0
20230530,180500,1531799284,1951,1951,1951,1951,0
20230530,180400,1531799284,1951,1951,1951,1951,0
20230530,180300,1531799284,1951,1951,1951,1951,0
20230530,180200,1531799284,1951,1951,1951,1951,0
20230530,180100,1531799284,1951,1951,1951,1951,0
20230530,180000,1531799284,1951,1951,1951,1951,0
20230530,175900,1531799284,1951,1951,1951,1951,0
20230530,175800,1531799284,1951,1951,1951,1951,0
20230530,175700,1531799284,1951,1951,1951,1951,0
20230530,175600,1531799284,1951,1951,1951,1951,0
20230530,175500,1531799284,1951,1951,1951,1951,0
20230530,175400,1531799284,1951,1951,1951,1951,0
20230530,175300,1531799284,1951,1951,1951,1951,0
20230530,175200,1531799284,1951,1951,1951,1951,0
20230530,175100,1531799284,1951,1951,1951,1951,0
20230530,175000,1531799284,1951,1951,1951,1951,0
20230530,174900,1531799284,1951,1951,1951,1951,0
20230530,174800,1531799284,1951,1951,1951,1951,0
20230530,174700,1531799284,1951,1951,1951,1951,0
20230530,174600,1531799284,1951,1951,1951,1951,0
20230530,174500,1531799284,1951,1951,1951,1951,0
20230530,174400,1531799284,1951,1951,1951,1951,0
20230530,174300,1531799284,1951,1951,1951,1951,0
20230530,174200,1531799284,1951,1951,1951,1951,0
20230530,174100,1531799284,1951,1951,1951,1951,17385
20230530,174000,1531799284,1951,1951,1951,1951,0
20230530,173900,1531799284,1951,1951,1951,1951,0
20230530,173800,1531799284,1951,1951,1951,1951,0
20230530,173700,1531799284,1951,1951,1951,1951,0
20230530,173600,1531799284,1951,1951,1951,1951,0
20230530,173500,1531799284,1951,1951,1951,1951,0
20230530,173400,1531799284,1951,1951,1951,1951,0
20230530,173300,1531799284,1951,1951,1951,1951,0
20230530,173200,1531799284,1951,1951,1951,1951,0
20230530,173100,1531799284,1951,1951,1951,1951,0
20230530,173000,1531799284,1951,1951,1951,1951,0
20230530,172900,1531799284,1951,1951,1951,1951,0
20230530,172800,1531799284,1951,1951,1951,1951,0
20230530,172700,1531799284,1951,1951,1951,1951,0
20230530,172600,1531799284,1951,1951,1951,1951,0
20230530,172500,1531799284,1951,1951,1951,1951,0
20230530,172400,1531799284,1951,1951,1951,1951,0
20230530,172300,1531799284,1951,1951,1951,1951,0
20230530,172200,1531799284,1951,1951,1951,1951,0
20230530,172100,1531799284,1951,1951,1951,1951,0
20230530,172000,1531799284,1951,1951,1951,1951,0
20230530,171900,1531799284,1951,1951,1951,1951,0
20230530,171800,1531799284,1951,1951,1951,1951,0
20230530,171700,1531799284,1951,1951,1951,1951,0
20230530,171600,1531799284,1951,1951,1951,1951,0
20230530,171500,1531799284,1951,1951,1951,1951,0
20230530,171400,1531799284,1951,1951,1951,1951,0
20230530,171300,1531799284,1951,1951,1951,1951,0
20230530,171200,1531799284,1951,1951,1951,1951,0
20230530,171100,1531799284,1951,1951,1951,1951,17385
20230530,171000,1531799284,1951,1951,1951,1951,0
20230530,170900,1531799284,1951,1951,1951,1951,0
20230530,170800,1531799284,1951,1951,1951,1951,0
20230530,170700,1531799284,1951,1951,1951,1951,0
20230530,170600,1531799284,1951,1951,1951,1951,0
20230530,170500,1531799284,1951,1951,1951,1951,0
20230530,170400,1531799284,1951,1951,1951,1951,0
20230530,170300,1531799284,1951,1951,1951,1951,0
20230530,170200,1531799284,1951,1951,1951,1951,0
20230530,170100,1531799284,1951,1951,1951,1951,0
20230530,170000,1531799284,1951,1951,1951,1951,0
20230530,165900,1531799284,1951,1951,1951,1951,0
20230530,165800,1531799284,1951,1951,1951,1951,0
20230530,165700,1531799284,1951,1951,1951,1951,0
20230530,165600,1531799284,1951,1951,1951,1951,0
20230530,165500,1531799284,1951,1951,1951,1951,0
20230530,165400,1531799284,1951,1951,1951,1951,0
20230530,165300,1531799284,1951,1951,1951,1951,0
20230530,165200,1531799284,1951,1951,1951,1951,0
20230530,165100,1531799284,1951,1951,1951,1951,0
20230530,165000,1531799284,1951,1951,1951,1951,0
20230530,164900,1531799284,1951,1951,1951,1951,0
20230530,164800,1531799284,1951,1951,1951,1951,0
20230530,164700,1531799284,1951,1951,1951,1951,0
20230530,164600,1531799284,1951,1951,1951,1951,0
20230530,164500,1531799284,1951,1951,1951,1951,0
20230530,164400,1531799284,1951,1951,1951,1951,0
20230530,164300,1531799284,1951,1951,1951,1951,0
20230530,164200,1531799284,1951,1951,1951,1951,0
20230530,164100,1531799284,1951,1951,1951,1951,17385
20230530,164000,1531799284,1951,1951,1951,1951,0
20230530,163900,1531799284,1951,1951,1951,1951,0
20230530,163800,1531799284,1951,1951,1951,1951,0
20230530,163700,1531799284,1951,1951,1951,1951,0
20230530,163600,1531799284,1951,1951,1951,1951,0
20230530,163500,1531799284,1951,1951,1951,1951,0
20230530,163400,1531799284,1951,1951,1951,1951,0
20230530,163300,1531799284,1951,1951,1951,1951,0
20230530,163200,1531799284,1951,1951,1951,1951,0
20230530,163100,1531799284,1951,1951,1951,1951,0
20230530,163000,1531799284,1951,1951,1951,1951,0
20230530,162900,1531799284,1951,1951,1951,1951,0
20230530,162800,1531799284,1951,1951,1951,1951,0
20230530,162700,1531799284,1951,1951,1951,1951,0
20230530,162600,1531799284,1951,1951,1951,1951,0
20230530,162500,1531799284,1951,1951,1951,1951,0
20230530,162400,1531799284,1951,1951,1951,1951,0
20230530,162300,1531799284,1951,1951,1951,1951,0
20230530,162200,1531799284,1951,1951,1951,1951,0
20230530,162100,1531799284,1951,1951,1951,1951,0
20230530,162000,1531799284,1951,1951,1951,1951,0
20230530,161900,1531799284,1951,1951,1951,1951,0
20230530,161800,1531799284,1951,1951,1951,1951,0
20230530,161700,1531799284,1951,1951,1951,1951,0
20230530,161600,1531799284,1951,1951,1951,1951,0
20230530,161500,1531799284,1951,1951,1951,1951,0
20230530,161400,1531799284,1951,1951,1951,1951,0
20230530,161300,1531799284,1951,1951,1951,1951,0
20230530,161200,1531799284,1951,1951,1951,1951,0
20230530,161100,1531799284,1951,1951,1951,1951,17385
20230530,161000,1531799284,1951,1951,1951,1951,0
20230530,160900,1531799284,1951,1951,1951,1951,0
20230530,160800,1531799284,1951,1951,1951,1951,0
20230530,160700,1531799284,1951,1951,1951,1951,0
20230530,160600,1531799284,1951,1951,1951,1951,0
20230530,160500,1531799284,1951,1951,1951,1951,0
20230530,160400,1531799284,1951,1951,1951,1951,0
20230530,160300,1531799284,1951,1951,1951,1951,0
20230530,160200,1531799284,1951,1951,1951,1951,0
20230530,160100,1531799284,1951,1951,1951,1951,0
20230530,160000,1531799284,1951,1951,1951,1951,0
20230530,155900,1531799284,1951,1951,1951,1951,0
20230530,155800,1531799284,1951,1951,1951,1951,0
20230530,155700,1531799284,1951,1951,1951,1951,0
20230530,155600,1531799284,1951,1951,1951,1951,0
20230530,155500,1531799284,1951,1951,1951,1951,0
20230530,155400,1531799284,1951,1951,1951,1951,0
20230530,155300,1531799284,1951,1951,1951,1951,0
20230530,155200,1531799284,1951,1951,1951,1951,0
20230530,155100,1531799284,1951,1951,1951,1951,0
20230530,155000,1531799284,1951,1951,1951,1951,0
20230530,154900,1531799284,1951,1951,1951,1951,0
20230530,154800,1531799284,1951,1951,1951,1951,0
20230530,154700,1531799284,1951,1951,1951,1951,0
20230530,154600,1531799284,1951,1951,1951,1951,0
20230530,154500,1531799284,1951,1951,1951,1951,0
20230530,154400,1531799284,1951,1951,1951,1951,0
20230530,154300,1531799284,1951,1951,1951,1951,0
20230530,154200,1531799284,1951,1951,1951,1951,0
20230530,154100,1531799284,1951,1951,1951,1951,17385
20230530,154000,1531799284,1951,1951,1951,1951,0
20230530,153900,1531799284,1951,1951,1951,1951,0
20230530,153800,1531799284,1951,1951,1951,1951,0
20230530,153700,1531799284,1951,1951,1951,1951,0
20230530,153600,1531799284,1951,1951,1951,1951,0
20230530,153500,1531799284,1951,1951,1951,1951,0
20230530,153400,1531799284,1951,1951,1951,1951,0
20230530,153300,1531799284,1951,1951,1951,1951,0
20230530,153200,1531799284,1951,1951,1951,1951,0
20230530,153100,1531799284,1951,1951,1951,1951,0
20230530,153000,1531799284,1951,1951,1951,1951,17385
20230530,152900,1497881149,1957,1957,1957,1957,0
20230530,152800,1497881149,1957,1957,1957,1957,0
20230530,152700,1497881149,1957,1957,1957,1957,0
20230530,152600,1497881149,1957,1957,1957,1957,0
20230530,152500,1497881149,1957,1957,1957,1957,0
20230530,152400,1497881149,1957,1957,1957,1957,0
20230530,152300,1497881149,1957,1957,1957,1957,0
20230530,152200,1497881149,1957,1957,1957,1957,0
20230530,152100,1497881149,1957,1957,1957,1957,0
20230530,152000,1497881149,1957,1957,1957,1957,0
20230530,151900,1497881149,1957,1957,1957,1954,5838
20230530,151800,1486469382,1957,1957,1957,1957,4
20230530,151700,1486461554,1958,1958,1958,1958,2
20230530,151600,1486457638,1958,1958,1958,1958,60
20230530,151500,1486340158,1958,1954,1958,1954,14238
20230530,151400,1458509647,1954,1954,1954,1954,200
20230530,151300,1458118847,1954,1954,1954,1954,66
20230530,151200,1457989883,1953,1953,1953,1953,3
20230530,151100,1457984024,1954,1954,1954,1953,1202
20230530,151000,1455636466,1953,1954,1954,1953,114
20230530,150900,1455413724,1954,1954,1954,1953,2472
20230530,150800,1450585009,1954,1953,1954,1953,4468
20230530,150700,1441854687,1953,1953,1954,1953,1383
20230530,150600,1439153388,1953,1954,1954,1953,1055
20230530,150500,1437092968,1953,1954,1954,1953,1261
20230530,150400,1434630230,1954,1954,1954,1954,3
20230530,150300,1434624368,1954,1954,1954,1954,1570
20230530,150200,1431556588,1954,1954,1954,1954,935
20230530,150100,1429729598,1954,1955,1955,1954,1889
20230530,150000,1426037983,1955,1955,1955,1955,1
20230530,145900,1426036028,1953,1959,1959,1953,2
20230530,145800,1426032116,1953,1953,1953,1953,102
20230530,145700,1425832910,1953,1954,1954,1953,2290
20230530,145600,1421359180,1954,1954,1954,1954,0
20230530,145500,1421359180,1954,1954,1954,1954,22
20230530,145400,1421316192,1954,1957,1957,1953,10110
20230530,145300,1401553547,1959,1959,1959,1959,0
20230530,145200,1401553547,1959,1959,1959,1959,0
20230530,145100,1401553547,1959,1960,1960,1959,780
20230530,145000,1400024767,1961,1961,1961,1961,0
20230530,144900,1400024767,1961,1960,1961,1960,76
20230530,144800,1399875732,1961,1960,1961,1960,400
20230530,144700,1399091532,1960,1957,1960,1957,61
20230530,144600,1398971978,1960,1956,1960,1956,4440
20230530,144500,1390287318,1956,1956,1956,1956,1
20230530,144400,1390285362,1956,1959,1959,1956,4200
20230530,144300,1382066908,1959,1960,1960,1958,103
20230530,144200,1381865133,1962,1962,1962,1962,0
20230530,144100,1381865133,1962,1962,1962,1962,0
20230530,144000,1381865133,1962,1962,1962,1962,0
20230530,143900,1381865133,1962,1958,1962,1958,8
20230530,143800,1381849461,1962,1962,1962,1962,2
20230530,143700,1381845537,1962,1962,1962,1962,0
20230530,143600,1381845537,1962,1957,1962,1957,1003
20230530,143500,1379882651,1956,1962,1962,1956,22
20230530,143400,1379839605,1958,1957,1958,1957,280
20230530,143300,1379291395,1956,1957,1957,1956,2111
20230530,143200,1375161490,1957,1957,1957,1957,469
20230530,143100,1374243657,1957,1957,1957,1957,486
20230530,143000,1373292555,1957,1957,1957,1957,140
20230530,142900,1373018575,1958,1957,1958,1957,761
20230530,142800,1371529296,1958,1958,1958,1957,42
20230530,142700,1371447080,1958,1958,1958,1958,56
20230530,142600,1371337432,1958,1958,1958,1958,145
20230530,142500,1371053522,1958,1958,1958,1957,2689
20230530,142400,1365788560,1958,1958,1958,1958,512
20230530,142300,1364786064,1963,1963,1963,1963,0
20230530,142200,1364786064,1963,1960,1963,1960,300
20230530,142100,1364197464,1958,1958,1958,1958,0
20230530,142000,1364197464,1958,1959,1959,1958,3957
20230530,141900,1356449528,1960,1960,1960,1960,251
20230530,141800,1355957568,1964,1959,1964,1959,418
20230530,141700,1355138420,1959,1959,1959,1959,10
20230530,141600,1355118830,1959,1964,1964,1959,325
20230530,141500,1354482120,1965,1965,1965,1965,200
20230530,141400,1354089120,1965,1960,1965,1960,6
20230530,141300,1354077355,1957,1957,1957,1957,110
20230530,141200,1353862085,1956,1956,1956,1956,101
20230530,141100,1353664529,1956,1956,1956,1956,300
20230530,141000,1353077729,1956,1956,1956,1956,2990
20230530,140900,1347229289,1956,1959,1959,1956,11211
20230530,140800,1325284264,1959,1965,1965,1959,5942
20230530,140700,1313633223,1966,1966,1966,1966,0
20230530,140600,1313633223,1966,1966,1966,1966,0
20230530,140500,1313633223,1966,1966,1966,1966,0
20230530,140400,1313633223,1966,1966,1966,1966,0
20230530,140300,1313633223,1966,1966,1966,1966,750
20230530,140200,1312158723,1967,1967,1967,1967,348
20230530,140100,1311474207,1967,1967,1967,1967,200
20230530,140000,1311080807,1968,1968,1968,1968,0
20230530,135900,1311080807,1968,1968,1968,1968,0
20230530,135800,1311080807,1968,1968,1968,1968,0
20230530,135700,1311080807,1968,1964,1968,1964,5105
20230530,135600,1301039207,1964,1964,1964,1964,6
20230530,135500,1301027423,1968,1968,1968,1968,1
20230530,135400,1301025455,1969,1969,1969,1969,0
20230530,135300,1301025455,1969,1969,1969,1969,426
20230530,135200,1300186661,1960,1960,1960,1960,2
20230530,135100,1300182741,1960,1960,1960,1960,0
20230530,135000,1300182741,1960,1960,1960,1960,0
20230530,134900,1300182741,1960,1960,1960,1960,0
20230530,134800,1300182741,1960,1960,1960,1960,1268
20230530,134700,1297697461,1971,1971,1971,1971,0
20230530,134600,1297697461,1971,1971,1971,1971,100
20230530,134500,1297500361,1971,1971,1971,1971,14
20230530,134400,1297472767,1958,1958,1958,1958,0
20230530,134300,1297472767,1958,1965,1965,1958,2147
20230530,134200,1293267617,1972,1972,1972,1972,0
20230530,134100,1293267617,1972,1972,1972,1972,0
20230530,134000,1293267617,1972,1972,1972,1972,1
20230530,133900,1293265645,1965,1965,1965,1965,0
20230530,133800,1293265645,1965,1964,1965,1959,2001
20230530,133700,1289345090,1964,1964,1964,1964,10
20230530,133600,1289325450,1965,1965,1965,1965,1712
20230530,133500,1285961370,1975,1975,1975,1975,100
20230530,133400,1285763870,1975,1965,1975,1965,2001
20230530,133300,1281824965,1964,1966,1966,1964,570
20230530,133200,1280704915,1965,1965,1965,1965,586
20230530,133100,1279553425,1965,1963,1965,1963,3114
20230530,133000,1273439102,1963,1963,1963,1963,0
20230530,132900,1273439102,1963,1963,1963,1963,8
20230530,132800,1273423398,1963,1963,1963,1963,0
20230530,132700,1273423398,1963,1959,1963,1959,301
20230530,132600,1272833735,1963,1962,1963,1962,1001
20230530,132500,1270868879,1962,1962,1962,1962,1704
20230530,132400,1267525631,1961,1959,1961,1959,1077
20230530,132300,1265413694,1961,1962,1962,1961,856
20230530,132200,1263735075,1961,1960,1961,1958,420
20230530,132100,1262912269,1961,1961,1961,1961,0
20230530,132000,1262912269,1961,1961,1961,1961,53
20230530,131900,1262808336,1961,1961,1961,1961,1
20230530,131800,1262806375,1962,1962,1962,1962,0
20230530,131700,1262806375,1962,1962,1962,1962,0
20230530,131600,1262806375,1962,1962,1962,1962,0
20230530,131500,1262806375,1962,1962,1962,1962,0
20230530,131400,1262806375,1962,1962,1962,1962,3
20230530,131300,1262800489,1962,1962,1962,1962,1000
20230530,131200,1260838489,1962,1957,1962,1957,63
20230530,131100,1260715183,1957,1958,1958,1957,289
20230530,131000,1260149510,1962,1962,1962,1962,0
20230530,130900,1260149510,1962,1962,1962,1962,0
20230530,130800,1260149510,1962,1962,1962,1962,0
20230530,130700,1260149510,1962,1962,1962,1962,1000
20230530,130600,1258187510,1955,1958,1962,1955,11246
20230530,130500,1236189517,1958,1958,1958,1958,0
20230530,130400,1236189517,1958,1962,1962,1958,387
20230530,130300,1235431255,1962,1962,1962,1962,0
20230530,130200,1235431255,1962,1962,1962,1962,28
20230530,130100,1235376319,1962,1961,1962,1961,597
20230530,130000,1234205596,1961,1961,1961,1961,26
20230530,125900,1234154610,1961,1961,1961,1961,10
20230530,125800,1234135000,1963,1963,1963,1963,0
20230530,125700,1234135000,1963,1963,1963,1963,401
20230530,125600,1233347837,1963,1963,1963,1963,55
20230530,125500,1233239872,1963,1963,1963,1963,112
20230530,125400,1233020016,1963,1963,1963,1963,12
20230530,125300,1232996460,1963,1963,1963,1962,4
20230530,125200,1232988609,1956,1957,1957,1956,2611
20230530,125100,1227880399,1963,1963,1963,1963,6
20230530,125000,1227868621,1963,1963,1963,1963,650
20230530,124900,1226592671,1964,1964,1964,1964,100
20230530,124800,1226396271,1964,1964,1964,1964,3332
20230530,124700,1219852223,1964,1964,1964,1964,100
20230530,124600,1219655823,1965,1965,1965,1965,4
20230530,124500,1219647963,1965,1965,1965,1965,1
20230530,124400,1219645998,1965,1955,1965,1955,760
20230530,124300,1218160128,1955,1955,1955,1955,1200
20230530,124200,1215814128,1960,1960,1960,1960,1
20230530,124100,1215812168,1960,1960,1960,1960,43
20230530,124000,1215727888,1965,1965,1965,1965,1
20230530,123900,1215725923,1966,1966,1966,1966,0
20230530,123800,1215725923,1966,1966,1966,1966,1
20230530,123700,1215723957,1953,1965,1965,1953,7000
20230530,123600,1201992957,1965,1965,1965,1965,1
20230530,123500,1201990992,1953,1965,1965,1953,5289
20230530,123400,1191655168,1965,1954,1966,1954,1265
20230530,123300,1189182294,1954,1953,1963,1953,5407
20230530,123200,1178582835,1965,1953,1966,1953,3774
20230530,123100,1171192984,1953,1957,1957,1953,402
20230530,123000,1170407426,1955,1954,1955,1954,676
20230530,122900,1169086339,1954,1951,1954,1951,97
20230530,122800,1168897066,1950,1953,1953,1950,5096
20230530,122700,1158957804,1952,1952,1952,1952,0
20230530,122600,1158957804,1952,1953,1953,1952,1300
20230530,122500,1156420094,1953,1953,1953,1953,0
20230530,122400,1156420094,1953,1958,1958,1953,5730
20230530,122300,1145215005,1958,1958,1958,1958,1
20230530,122200,1145213047,1958,1955,1958,1954,1766
20230530,122100,1141760198,1955,1956,1956,1954,440
20230530,122000,1140899819,1958,1958,1958,1958,0
20230530,121900,1140899819,1958,1956,1958,1956,1996
20230530,121800,1136993893,1956,1956,1956,1956,2
20230530,121700,1136989981,1948,1948,1948,1948,0
20230530,121600,1136989981,1948,1948,1948,1948,0
20230530,121500,1136989981,1948,1950,1951,1948,9518
20230530,121400,1118443766,1950,1950,1950,1950,4504
20230530,121300,1109660966,1948,1958,1958,1948,21475
20230530,121200,1067736380,1964,1964,1964,1964,0
20230530,121100,1067736380,1964,1964,1964,1964,0
20230530,121000,1067736380,1964,1964,1964,1964,0
20230530,120900,1067736380,1964,1964,1964,1964,0
20230530,120800,1067736380,1964,1960,1964,1958,10002
20230530,120700,1048146453,1960,1960,1960,1959,3503
20230530,120600,1041282073,1959,1964,1964,1959,1310
20230530,120500,1038715733,1959,1959,1964,1959,2789
20230530,120400,1033251582,1959,1962,1962,1959,17974
20230530,120300,998008610,1962,1962,1962,1962,336
20230530,120200,997349378,1965,1967,1967,1963,135
20230530,120100,997084265,1967,1967,1967,1967,0
20230530,120000,997084265,1967,1967,1967,1967,1
20230530,115900,997082298,1969,1969,1969,1969,0
20230530,115800,997082298,1969,1964,1969,1964,1372
20230530,115700,994387645,1962,1962,1962,1962,336
20230530,115600,993728413,1962,1962,1962,1962,811
20230530,115500,992137231,1962,1963,1963,1962,2190
20230530,115400,987840450,1963,1964,1964,1963,2223
20230530,115300,983476400,1964,1968,1968,1964,201
20230530,115200,983081232,1964,1965,1965,1964,437
20230530,115100,982222903,1965,1965,1965,1965,0
20230530,115000,982222903,1965,1965,1965,1965,476
20230530,114900,981287563,1965,1965,1965,1965,20
20230530,114800,981248263,1964,1964,1964,1964,0
20230530,114700,981248263,1964,1964,1964,1964,510
20230530,114600,980246623,1964,1964,1964,1964,370
20230530,114500,979519943,1964,1964,1965,1964,405
20230530,114400,978724520,1964,1964,1964,1964,0
20230530,114300,978724520,1964,1965,1969,1964,3215
20230530,114200,972407278,1965,1968,1968,1965,3615
20230530,114100,965296805,1968,1970,1970,1968,4485
20230530,114000,956464025,1968,1969,1969,1968,349
20230530,113900,955777185,1971,1971,1971,1971,1052
20230530,113800,953703693,1968,1973,1973,1968,10566
20230530,113700,932887949,1974,1978,1979,1974,1182
20230530,113600,930551429,1979,1979,1979,1979,0
20230530,113500,930551429,1979,1979,1979,1979,0
20230530,113400,930551429,1979,1979,1979,1979,0
20230530,113300,930551429,1979,1979,1979,1979,1
20230530,113200,930549450,1974,1976,1976,1974,3870
20230530,113100,922904722,1977,1977,1977,1977,156
20230530,113000,922596310,1977,1977,1977,1977,0
20230530,112900,922596310,1977,1977,1977,1977,10
20230530,112800,922576540,1980,1980,1980,1980,1
20230530,112700,922574560,1980,1979,1980,1976,1765
20230530,112600,919082416,1979,1977,1979,1977,351
20230530,112500,918388407,1976,1976,1976,1976,962
20230530,112400,916487495,1976,1975,1976,1975,76
20230530,112300,916337381,1975,1976,1976,1975,1270
20230530,112200,913828305,1976,1976,1976,1976,197
20230530,112100,913439033,1976,1976,1976,1976,261
20230530,112000,912923297,1976,1976,1976,1976,256
20230530,111900,912417441,1976,1976,1976,1976,50
20230530,111800,912318641,1976,1976,1976,1976,183
20230530,111700,911957033,1977,1977,1977,1977,0
20230530,111600,911957033,1977,1977,1977,1977,26
20230530,111500,911905631,1979,1979,1979,1978,53
20230530,111400,911800794,1978,1977,1978,1977,1009
20230530,111300,909805042,1978,1978,1978,1978,0
20230530,111200,909805042,1978,1978,1978,1978,7
20230530,111100,909791196,1978,1978,1978,1978,500
20230530,111000,908802196,1978,1978,1978,1978,9
20230530,110900,908784394,1978,1978,1978,1978,0
20230530,110800,908784394,1978,1978,1978,1978,1
20230530,110700,908782416,1973,1973,1973,1973,0
20230530,110600,908782416,1973,1968,1973,1968,8089
20230530,110500,892836835,1968,1967,1968,1967,3
20230530,110400,892830932,1970,1970,1970,1969,6999
20230530,110300,879046993,1971,1972,1972,1971,4
20230530,110200,879039108,1973,1973,1973,1973,8
20230530,110100,879023324,1970,1970,1970,1970,0
20230530,110000,879023324,1970,1973,1973,1970,2014
20230530,105900,875054597,1973,1973,1973,1973,0
20230530,105800,875054597,1973,1973,1973,1973,107
20230530,105700,874843486,1978,1978,1978,1978,0
20230530,105600,874843486,1978,1969,1978,1969,1956
20230530,105500,870988905,1969,1966,1969,1966,2201
20230530,105400,866655849,1966,1966,1966,1966,1667
20230530,105300,863378527,1966,1966,1966,1966,1833
20230530,105200,859774849,1966,1966,1966,1966,206
20230530,105100,859369853,1966,1964,1966,1964,197
20230530,105000,858982670,1964,1964,1964,1963,59
20230530,104900,858866845,1960,1960,1960,1960,9
20230530,104800,858849205,1960,1960,1960,1960,13
20230530,104700,858823725,1960,1960,1960,1960,220
20230530,104600,858392525,1958,1958,1958,1958,100
20230530,104500,858196725,1957,1962,1962,1957,226
20230530,104400,857753548,1962,1957,1968,1948,36063
20230530,104300,787391107,1956,1956,1956,1956,20
20230530,104200,787351987,1956,1967,1967,1955,40924
20230530,104100,707072630,1967,1970,1970,1967,7277
20230530,104000,692751653,1970,1970,1970,1970,329
20230530,103900,692103523,1970,1973,1973,1970,6171
20230530,103800,679946499,1973,1973,1973,1973,1
20230530,103700,679944526,1979,1973,1979,1973,38
20230530,103600,679869546,1970,1979,1979,1970,5600
20230530,103500,668833227,1979,1972,1979,1972,12
20230530,103400,668809549,1979,1979,1979,1979,63
20230530,103300,668684872,1979,1979,1979,1979,2
20230530,103200,668680914,1979,1979,1979,1979,0
20230530,103100,668680914,1979,1973,1979,1970,351
20230530,103000,667989420,1970,1977,1977,1970,28800
20230530,102900,611192810,1976,1979,1979,1976,10224
20230530,102800,590981789,1978,1979,1979,1978,1251
20230530,102700,588506155,1979,1980,1980,1979,1442
20230530,102600,585651178,1981,1984,1984,1981,2122
20230530,102500,581444827,1987,1987,1987,1987,1
20230530,102400,581442840,1983,1983,1983,1983,5
20230530,102300,581432925,1983,1986,1986,1983,27
20230530,102200,581379378,1986,1986,1986,1986,6
20230530,102100,581367462,1987,1992,1992,1987,10
20230530,102000,581347567,1992,1992,1992,1992,0
20230530,101900,581347567,1992,1992,1992,1992,114
20230530,101800,581120479,1992,1982,1992,1982,295
20230530,101700,580534581,1982,1982,1982,1982,200
20230530,101600,580138181,1980,1980,1980,1980,203
20230530,101500,579736241,1980,1980,1980,1980,0
20230530,101400,579736241,1980,1980,1980,1979,1777
20230530,101300,576218231,1980,1982,1982,1980,1425
20230530,101200,573395496,1982,1986,1986,1982,8590
20230530,101100,556358729,1986,1988,1988,1985,6058
20230530,101000,544327403,1988,1988,1990,1988,1015
20230530,100900,542307583,1993,1994,1994,1993,13
20230530,100800,542281673,1989,1994,1994,1989,1440
20230530,100700,539410513,1994,1994,1994,1994,13
20230530,100600,539384591,1994,1994,1994,1994,0
20230530,100500,539384591,1994,1994,1994,1994,1
20230530,100400,539382597,1993,1993,1993,1993,2001
20230530,100300,535394604,1984,1985,1985,1984,380
20230530,100200,534640669,1985,1985,1985,1985,475
20230530,100100,533697794,1985,1983,1985,1982,290
20230530,100000,533122744,1983,1983,1983,1983,78
20230530,095900,532968070,1983,1983,1985,1983,1271
20230530,095800,530447673,1983,1984,1984,1983,501
20230530,095700,529454180,1984,1984,1984,1984,135
20230530,095600,529186340,1985,1985,1985,1984,357
20230530,095500,528477925,1985,1985,1985,1985,38
20230530,095400,528402495,1984,1985,1985,1984,782
20230530,095300,526850410,1985,1986,1986,1985,4504
20230530,095200,517905470,1987,1986,1987,1986,3676
20230530,095100,510604932,1994,1994,1994,1994,25
20230530,095000,510555082,1986,1986,1986,1986,1171
20230530,094900,508229476,1985,1989,1989,1984,460
20230530,094800,507316137,1999,2000,2000,1989,196
20230530,094700,506925245,2000,1983,2010,1983,10830
20230530,094600,485267734,1983,1983,1983,1983,152
20230530,094500,484966318,1983,1986,1986,1983,856
20230530,094400,483268093,1988,1993,1994,1988,6403
20230530,094300,470509473,1995,1990,1995,1990,240
20230530,094200,470031673,1990,1993,1995,1990,2516
20230530,094100,465017265,1993,1997,1997,1993,2434
20230530,094000,460160779,1997,1985,2000,1985,8804
20230530,093900,442619368,1984,1983,1984,1983,2589
20230530,093800,437483074,1983,1983,1983,1983,11146
20230530,093700,415380556,1983,1984,1984,1980,157
20230530,093600,415069668,1980,1981,1981,1980,5005
20230530,093500,405159765,1980,1982,1984,1980,43
20230530,093400,405074572,1984,1984,1984,1982,53
20230530,093300,404969520,1980,1981,1981,1980,105
20230530,093200,404761619,1980,1982,1985,1980,10028
20230530,093100,384886164,1985,1980,1987,1980,7521
20230530,093000,369972516,1979,1979,1981,1979,2008
20230530,092900,365998568,1979,1976,1979,1976,206
20230530,092800,365591494,1976,1972,1976,1969,5055
20230530,092700,355610885,1973,1972,1973,1969,4501
20230530,092600,346742370,1973,1975,1975,1973,191
20230530,092500,346365365,1976,1976,1976,1976,18
20230530,092400,346329797,1976,1980,1980,1976,2836
20230530,092300,340725821,1980,1976,1981,1975,6346
20230530,092200,328188107,1978,1982,1982,1977,6143
20230530,092100,316040542,1982,1977,1982,1976,5910
20230530,092000,304332976,1977,1979,1979,1970,1375
20230530,091900,301620805,1982,1981,1982,1977,1891
20230530,091800,297875134,1981,1981,1985,1981,3584
20230530,091700,290775222,1988,1979,1988,1979,12112
20230530,091600,266791875,1979,1976,1980,1976,4942
20230530,091500,257018153,1976,1970,1976,1970,3157
20230530,091400,250797462,1970,1971,1971,1966,3495
20230530,091300,243919338,1971,1976,1976,1970,109
20230530,091200,243704532,1969,1965,1969,1965,7363
20230530,091100,229229706,1964,1966,1966,1964,8223
20230530,091000,213077269,1966,1973,1973,1966,6744
20230530,090900,199812777,1975,1966,1979,1966,55
20230530,090800,199704150,1966,1979,1990,1964,4550
20230530,090700,190749616,1963,1970,1980,1961,26239
20230530,090600,139172483,1972,1993,1993,1972,22568
20230530,090500,94478636,1993,1996,1998,1993,6813
20230530,090400,80890137,1996,1999,1999,1996,4304
20230530,090300,72292741,1999,2000,2000,1995,12536
20230530,090200,47250529,1999,1999,2000,1999,4606
20230530,090100,38041039,2000,2010,2015,2000,10131
20230530,090000,17690084,2015,1999,2015,1999,7864