stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,215400,914128391,1975,1975,1975,1975,3960
20230602,215300,914128391,1975,1975,1975,1975,0
20230602,215200,914128391,1975,1975,1975,1975,0
20230602,215100,914128391,1975,1975,1975,1975,0
20230602,215000,914128391,1975,1975,1975,1975,0
20230602,214900,914128391,1975,1975,1975,1975,0
20230602,214800,914128391,1975,1975,1975,1975,0
20230602,214700,914128391,1975,1975,1975,1975,0
20230602,214600,914128391,1975,1975,1975,1975,0
20230602,214500,914128391,1975,1975,1975,1975,0
20230602,214400,914128391,1975,1975,1975,1975,0
20230602,214300,914128391,1975,1975,1975,1975,0
20230602,214200,914128391,1975,1975,1975,1975,0
20230602,214100,914128391,1975,1975,1975,1975,0
20230602,214000,914128391,1975,1975,1975,1975,0
20230602,213900,914128391,1975,1975,1975,1975,0
20230602,213800,914128391,1975,1975,1975,1975,0
20230602,213700,914128391,1975,1975,1975,1975,0
20230602,213600,914128391,1975,1975,1975,1975,0
20230602,213500,914128391,1975,1975,1975,1975,0
20230602,213400,914128391,1975,1975,1975,1975,0
20230602,213300,914128391,1975,1975,1975,1975,0
20230602,213200,914128391,1975,1975,1975,1975,0
20230602,213100,914128391,1975,1975,1975,1975,0
20230602,213000,914128391,1975,1975,1975,1975,0
20230602,212900,914128391,1975,1975,1975,1975,0
20230602,212800,914128391,1975,1975,1975,1975,0
20230602,212700,914128391,1975,1975,1975,1975,0
20230602,212600,914128391,1975,1975,1975,1975,0
20230602,212500,914128391,1975,1975,1975,1975,0
20230602,212400,914128391,1975,1975,1975,1975,3960
20230602,212300,914128391,1975,1975,1975,1975,0
20230602,212200,914128391,1975,1975,1975,1975,0
20230602,212100,914128391,1975,1975,1975,1975,0
20230602,212000,914128391,1975,1975,1975,1975,0
20230602,211900,914128391,1975,1975,1975,1975,0
20230602,211800,914128391,1975,1975,1975,1975,0
20230602,211700,914128391,1975,1975,1975,1975,0
20230602,211600,914128391,1975,1975,1975,1975,0
20230602,211500,914128391,1975,1975,1975,1975,0
20230602,211400,914128391,1975,1975,1975,1975,0
20230602,211300,914128391,1975,1975,1975,1975,0
20230602,211200,914128391,1975,1975,1975,1975,0
20230602,211100,914128391,1975,1975,1975,1975,0
20230602,211000,914128391,1975,1975,1975,1975,0
20230602,210900,914128391,1975,1975,1975,1975,0
20230602,210800,914128391,1975,1975,1975,1975,0
20230602,210700,914128391,1975,1975,1975,1975,0
20230602,210600,914128391,1975,1975,1975,1975,0
20230602,210500,914128391,1975,1975,1975,1975,0
20230602,210400,914128391,1975,1975,1975,1975,0
20230602,210300,914128391,1975,1975,1975,1975,0
20230602,210200,914128391,1975,1975,1975,1975,0
20230602,210100,914128391,1975,1975,1975,1975,0
20230602,210000,914128391,1975,1975,1975,1975,0
20230602,205900,914128391,1975,1975,1975,1975,0
20230602,205800,914128391,1975,1975,1975,1975,0
20230602,205700,914128391,1975,1975,1975,1975,0
20230602,205600,914128391,1975,1975,1975,1975,0
20230602,205500,914128391,1975,1975,1975,1975,0
20230602,205400,914128391,1975,1975,1975,1975,3960
20230602,205300,914128391,1975,1975,1975,1975,0
20230602,205200,914128391,1975,1975,1975,1975,0
20230602,205100,914128391,1975,1975,1975,1975,0
20230602,205000,914128391,1975,1975,1975,1975,0
20230602,204900,914128391,1975,1975,1975,1975,0
20230602,204800,914128391,1975,1975,1975,1975,0
20230602,204700,914128391,1975,1975,1975,1975,0
20230602,204600,914128391,1975,1975,1975,1975,0
20230602,204500,914128391,1975,1975,1975,1975,0
20230602,204400,914128391,1975,1975,1975,1975,0
20230602,204300,914128391,1975,1975,1975,1975,0
20230602,204200,914128391,1975,1975,1975,1975,0
20230602,204100,914128391,1975,1975,1975,1975,0
20230602,204000,914128391,1975,1975,1975,1975,0
20230602,203900,914128391,1975,1975,1975,1975,0
20230602,203800,914128391,1975,1975,1975,1975,0
20230602,203700,914128391,1975,1975,1975,1975,0
20230602,203600,914128391,1975,1975,1975,1975,0
20230602,203500,914128391,1975,1975,1975,1975,0
20230602,203400,914128391,1975,1975,1975,1975,0
20230602,203300,914128391,1975,1975,1975,1975,0
20230602,203200,914128391,1975,1975,1975,1975,0
20230602,203100,914128391,1975,1975,1975,1975,0
20230602,203000,914128391,1975,1975,1975,1975,0
20230602,202900,914128391,1975,1975,1975,1975,0
20230602,202800,914128391,1975,1975,1975,1975,0
20230602,202700,914128391,1975,1975,1975,1975,0
20230602,202600,914128391,1975,1975,1975,1975,0
20230602,202500,914128391,1975,1975,1975,1975,0
20230602,202400,914128391,1975,1975,1975,1975,3960
20230602,202300,914128391,1975,1975,1975,1975,0
20230602,202200,914128391,1975,1975,1975,1975,0
20230602,202100,914128391,1975,1975,1975,1975,0
20230602,202000,914128391,1975,1975,1975,1975,0
20230602,201900,914128391,1975,1975,1975,1975,0
20230602,201800,914128391,1975,1975,1975,1975,0
20230602,201700,914128391,1975,1975,1975,1975,0
20230602,201600,914128391,1975,1975,1975,1975,0
20230602,201500,914128391,1975,1975,1975,1975,0
20230602,201400,914128391,1975,1975,1975,1975,0
20230602,201300,914128391,1975,1975,1975,1975,0
20230602,201200,914128391,1975,1975,1975,1975,0
20230602,201100,914128391,1975,1975,1975,1975,0
20230602,201000,914128391,1975,1975,1975,1975,0
20230602,200900,914128391,1975,1975,1975,1975,0
20230602,200800,914128391,1975,1975,1975,1975,0
20230602,200700,914128391,1975,1975,1975,1975,0
20230602,200600,914128391,1975,1975,1975,1975,0
20230602,200500,914128391,1975,1975,1975,1975,0
20230602,200400,914128391,1975,1975,1975,1975,0
20230602,200300,914128391,1975,1975,1975,1975,0
20230602,200200,914128391,1975,1975,1975,1975,0
20230602,200100,914128391,1975,1975,1975,1975,0
20230602,200000,914128391,1975,1975,1975,1975,0
20230602,195900,914128391,1975,1975,1975,1975,0
20230602,195800,914128391,1975,1975,1975,1975,0
20230602,195700,914128391,1975,1975,1975,1975,0
20230602,195600,914128391,1975,1975,1975,1975,0
20230602,195500,914128391,1975,1975,1975,1975,0
20230602,195400,914128391,1975,1975,1975,1975,3960
20230602,195300,914128391,1975,1975,1975,1975,0
20230602,195200,914128391,1975,1975,1975,1975,0
20230602,195100,914128391,1975,1975,1975,1975,0
20230602,195000,914128391,1975,1975,1975,1975,0
20230602,194900,914128391,1975,1975,1975,1975,0
20230602,194800,914128391,1975,1975,1975,1975,0
20230602,194700,914128391,1975,1975,1975,1975,0
20230602,194600,914128391,1975,1975,1975,1975,0
20230602,194500,914128391,1975,1975,1975,1975,0
20230602,194400,914128391,1975,1975,1975,1975,0
20230602,194300,914128391,1975,1975,1975,1975,0
20230602,194200,914128391,1975,1975,1975,1975,0
20230602,194100,914128391,1975,1975,1975,1975,0
20230602,194000,914128391,1975,1975,1975,1975,0
20230602,193900,914128391,1975,1975,1975,1975,0
20230602,193800,914128391,1975,1975,1975,1975,0
20230602,193700,914128391,1975,1975,1975,1975,0
20230602,193600,914128391,1975,1975,1975,1975,0
20230602,193500,914128391,1975,1975,1975,1975,0
20230602,193400,914128391,1975,1975,1975,1975,0
20230602,193300,914128391,1975,1975,1975,1975,0
20230602,193200,914128391,1975,1975,1975,1975,0
20230602,193100,914128391,1975,1975,1975,1975,0
20230602,193000,914128391,1975,1975,1975,1975,0
20230602,192900,914128391,1975,1975,1975,1975,0
20230602,192800,914128391,1975,1975,1975,1975,0
20230602,192700,914128391,1975,1975,1975,1975,0
20230602,192600,914128391,1975,1975,1975,1975,0
20230602,192500,914128391,1975,1975,1975,1975,0
20230602,192400,914128391,1975,1975,1975,1975,3960
20230602,192300,914128391,1975,1975,1975,1975,0
20230602,192200,914128391,1975,1975,1975,1975,0
20230602,192100,914128391,1975,1975,1975,1975,0
20230602,192000,914128391,1975,1975,1975,1975,0
20230602,191900,914128391,1975,1975,1975,1975,0
20230602,191800,914128391,1975,1975,1975,1975,0
20230602,191700,914128391,1975,1975,1975,1975,0
20230602,191600,914128391,1975,1975,1975,1975,0
20230602,191500,914128391,1975,1975,1975,1975,0
20230602,191400,914128391,1975,1975,1975,1975,0
20230602,191300,914128391,1975,1975,1975,1975,0
20230602,191200,914128391,1975,1975,1975,1975,0
20230602,191100,914128391,1975,1975,1975,1975,0
20230602,191000,914128391,1975,1975,1975,1975,0
20230602,190900,914128391,1975,1975,1975,1975,0
20230602,190800,914128391,1975,1975,1975,1975,0
20230602,190700,914128391,1975,1975,1975,1975,0
20230602,190600,914128391,1975,1975,1975,1975,0
20230602,190500,914128391,1975,1975,1975,1975,0
20230602,190400,914128391,1975,1975,1975,1975,0
20230602,190300,914128391,1975,1975,1975,1975,0
20230602,190200,914128391,1975,1975,1975,1975,0
20230602,190100,914128391,1975,1975,1975,1975,0
20230602,190000,914128391,1975,1975,1975,1975,0
20230602,185900,914128391,1975,1975,1975,1975,0
20230602,185800,914128391,1975,1975,1975,1975,0
20230602,185700,914128391,1975,1975,1975,1975,0
20230602,185600,914128391,1975,1975,1975,1975,0
20230602,185500,914128391,1975,1975,1975,1975,0
20230602,185400,914128391,1975,1975,1975,1975,3960
20230602,185300,914128391,1975,1975,1975,1975,0
20230602,185200,914128391,1975,1975,1975,1975,0
20230602,185100,914128391,1975,1975,1975,1975,0
20230602,185000,914128391,1975,1975,1975,1975,0
20230602,184900,914128391,1975,1975,1975,1975,0
20230602,184800,914128391,1975,1975,1975,1975,0
20230602,184700,914128391,1975,1975,1975,1975,0
20230602,184600,914128391,1975,1975,1975,1975,0
20230602,184500,914128391,1975,1975,1975,1975,0
20230602,184400,914128391,1975,1975,1975,1975,0
20230602,184300,914128391,1975,1975,1975,1975,0
20230602,184200,914128391,1975,1975,1975,1975,0
20230602,184100,914128391,1975,1975,1975,1975,0
20230602,184000,914128391,1975,1975,1975,1975,0
20230602,183900,914128391,1975,1975,1975,1975,0
20230602,183800,914128391,1975,1975,1975,1975,0
20230602,183700,914128391,1975,1975,1975,1975,0
20230602,183600,914128391,1975,1975,1975,1975,0
20230602,183500,914128391,1975,1975,1975,1975,0
20230602,183400,914128391,1975,1975,1975,1975,0
20230602,183300,914128391,1975,1975,1975,1975,0
20230602,183200,914128391,1975,1975,1975,1975,0
20230602,183100,914128391,1975,1975,1975,1975,0
20230602,183000,914128391,1975,1975,1975,1975,0
20230602,182900,914128391,1975,1975,1975,1975,0
20230602,182800,914128391,1975,1975,1975,1975,0
20230602,182700,914128391,1975,1975,1975,1975,0
20230602,182600,914128391,1975,1975,1975,1975,0
20230602,182500,914128391,1975,1975,1975,1975,0
20230602,182400,914128391,1975,1975,1975,1975,3960
20230602,182300,914128391,1975,1975,1975,1975,0
20230602,182200,914128391,1975,1975,1975,1975,0
20230602,182100,914128391,1975,1975,1975,1975,0
20230602,182000,914128391,1975,1975,1975,1975,0
20230602,181900,914128391,1975,1975,1975,1975,0
20230602,181800,914128391,1975,1975,1975,1975,0
20230602,181700,914128391,1975,1975,1975,1975,0
20230602,181600,914128391,1975,1975,1975,1975,0
20230602,181500,914128391,1975,1975,1975,1975,0
20230602,181400,914128391,1975,1975,1975,1975,0
20230602,181300,914128391,1975,1975,1975,1975,0
20230602,181200,914128391,1975,1975,1975,1975,0
20230602,181100,914128391,1975,1975,1975,1975,0
20230602,181000,914128391,1975,1975,1975,1975,0
20230602,180900,914128391,1975,1975,1975,1975,0
20230602,180800,914128391,1975,1975,1975,1975,0
20230602,180700,914128391,1975,1975,1975,1975,0
20230602,180600,914128391,1975,1975,1975,1975,0
20230602,180500,914128391,1975,1975,1975,1975,0
20230602,180400,914128391,1975,1975,1975,1975,0
20230602,180300,914128391,1975,1975,1975,1975,0
20230602,180200,914128391,1975,1975,1975,1975,0
20230602,180100,914128391,1975,1975,1975,1975,0
20230602,180000,914128391,1975,1975,1975,1975,0
20230602,175900,914128391,1975,1975,1975,1975,0
20230602,175800,914128391,1975,1975,1975,1975,0
20230602,175700,914128391,1975,1975,1975,1975,0
20230602,175600,914128391,1975,1975,1975,1975,0
20230602,175500,914128391,1975,1975,1975,1975,0
20230602,175400,914128391,1975,1975,1975,1975,3960
20230602,175300,914128391,1975,1975,1975,1975,0
20230602,175200,914128391,1975,1975,1975,1975,0
20230602,175100,914128391,1975,1975,1975,1975,0
20230602,175000,914128391,1975,1975,1975,1975,0
20230602,174900,914128391,1975,1975,1975,1975,0
20230602,174800,914128391,1975,1975,1975,1975,0
20230602,174700,914128391,1975,1975,1975,1975,0
20230602,174600,914128391,1975,1975,1975,1975,0
20230602,174500,914128391,1975,1975,1975,1975,0
20230602,174400,914128391,1975,1975,1975,1975,0
20230602,174300,914128391,1975,1975,1975,1975,0
20230602,174200,914128391,1975,1975,1975,1975,0
20230602,174100,914128391,1975,1975,1975,1975,0
20230602,174000,914128391,1975,1975,1975,1975,0
20230602,173900,914128391,1975,1975,1975,1975,0
20230602,173800,914128391,1975,1975,1975,1975,0
20230602,173700,914128391,1975,1975,1975,1975,0
20230602,173600,914128391,1975,1975,1975,1975,0
20230602,173500,914128391,1975,1975,1975,1975,0
20230602,173400,914128391,1975,1975,1975,1975,0
20230602,173300,914128391,1975,1975,1975,1975,0
20230602,173200,914128391,1975,1975,1975,1975,0
20230602,173100,914128391,1975,1975,1975,1975,0
20230602,173000,914128391,1975,1975,1975,1975,0
20230602,172900,914128391,1975,1975,1975,1975,0
20230602,172800,914128391,1975,1975,1975,1975,0
20230602,172700,914128391,1975,1975,1975,1975,0
20230602,172600,914128391,1975,1975,1975,1975,0
20230602,172500,914128391,1975,1975,1975,1975,0
20230602,172400,914128391,1975,1975,1975,1975,3960
20230602,172300,914128391,1975,1975,1975,1975,0
20230602,172200,914128391,1975,1975,1975,1975,0
20230602,172100,914128391,1975,1975,1975,1975,0
20230602,172000,914128391,1975,1975,1975,1975,0
20230602,171900,914128391,1975,1975,1975,1975,0
20230602,171800,914128391,1975,1975,1975,1975,0
20230602,171700,914128391,1975,1975,1975,1975,0
20230602,171600,914128391,1975,1975,1975,1975,0
20230602,171500,914128391,1975,1975,1975,1975,0
20230602,171400,914128391,1975,1975,1975,1975,0
20230602,171300,914128391,1975,1975,1975,1975,0
20230602,171200,914128391,1975,1975,1975,1975,0
20230602,171100,914128391,1975,1975,1975,1975,0
20230602,171000,914128391,1975,1975,1975,1975,0
20230602,170900,914128391,1975,1975,1975,1975,0
20230602,170800,914128391,1975,1975,1975,1975,0
20230602,170700,914128391,1975,1975,1975,1975,0
20230602,170600,914128391,1975,1975,1975,1975,0
20230602,170500,914128391,1975,1975,1975,1975,0
20230602,170400,914128391,1975,1975,1975,1975,0
20230602,170300,914128391,1975,1975,1975,1975,0
20230602,170200,914128391,1975,1975,1975,1975,0
20230602,170100,914128391,1975,1975,1975,1975,0
20230602,170000,914128391,1975,1975,1975,1975,0
20230602,165900,914128391,1975,1975,1975,1975,0
20230602,165800,914128391,1975,1975,1975,1975,0
20230602,165700,914128391,1975,1975,1975,1975,0
20230602,165600,914128391,1975,1975,1975,1975,0
20230602,165500,914128391,1975,1975,1975,1975,0
20230602,165400,914128391,1975,1975,1975,1975,3960
20230602,165300,914128391,1975,1975,1975,1975,0
20230602,165200,914128391,1975,1975,1975,1975,0
20230602,165100,914128391,1975,1975,1975,1975,0
20230602,165000,914128391,1975,1975,1975,1975,0
20230602,164900,914128391,1975,1975,1975,1975,0
20230602,164800,914128391,1975,1975,1975,1975,0
20230602,164700,914128391,1975,1975,1975,1975,0
20230602,164600,914128391,1975,1975,1975,1975,0
20230602,164500,914128391,1975,1975,1975,1975,0
20230602,164400,914128391,1975,1975,1975,1975,0
20230602,164300,914128391,1975,1975,1975,1975,0
20230602,164200,914128391,1975,1975,1975,1975,0
20230602,164100,914128391,1975,1975,1975,1975,0
20230602,164000,914128391,1975,1975,1975,1975,0
20230602,163900,914128391,1975,1975,1975,1975,0
20230602,163800,914128391,1975,1975,1975,1975,0
20230602,163700,914128391,1975,1975,1975,1975,0
20230602,163600,914128391,1975,1975,1975,1975,0
20230602,163500,914128391,1975,1975,1975,1975,0
20230602,163400,914128391,1975,1975,1975,1975,0
20230602,163300,914128391,1975,1975,1975,1975,0
20230602,163200,914128391,1975,1975,1975,1975,0
20230602,163100,914128391,1975,1975,1975,1975,0
20230602,163000,914128391,1975,1975,1975,1975,0
20230602,162900,914128391,1975,1975,1975,1975,0
20230602,162800,914128391,1975,1975,1975,1975,0
20230602,162700,914128391,1975,1975,1975,1975,0
20230602,162600,914128391,1975,1975,1975,1975,0
20230602,162500,914128391,1975,1975,1975,1975,0
20230602,162400,914128391,1975,1975,1975,1975,3960
20230602,162300,914128391,1975,1975,1975,1975,0
20230602,162200,914128391,1975,1975,1975,1975,0
20230602,162100,914128391,1975,1975,1975,1975,0
20230602,162000,914128391,1975,1975,1975,1975,0
20230602,161900,914128391,1975,1975,1975,1975,0
20230602,161800,914128391,1975,1975,1975,1975,0
20230602,161700,914128391,1975,1975,1975,1975,0
20230602,161600,914128391,1975,1975,1975,1975,0
20230602,161500,914128391,1975,1975,1975,1975,0
20230602,161400,914128391,1975,1975,1975,1975,0
20230602,161300,914128391,1975,1975,1975,1975,0
20230602,161200,914128391,1975,1975,1975,1975,0
20230602,161100,914128391,1975,1975,1975,1975,0
20230602,161000,914128391,1975,1975,1975,1975,0
20230602,160900,914128391,1975,1975,1975,1975,0
20230602,160800,914128391,1975,1975,1975,1975,0
20230602,160700,914128391,1975,1975,1975,1975,0
20230602,160600,914128391,1975,1975,1975,1975,0
20230602,160500,914128391,1975,1975,1975,1975,0
20230602,160400,914128391,1975,1975,1975,1975,0
20230602,160300,914128391,1975,1975,1975,1975,0
20230602,160200,914128391,1975,1975,1975,1975,0
20230602,160100,914128391,1975,1975,1975,1975,0
20230602,160000,914128391,1975,1975,1975,1975,0
20230602,155900,914128391,1975,1975,1975,1975,0
20230602,155800,914128391,1975,1975,1975,1975,0
20230602,155700,914128391,1975,1975,1975,1975,0
20230602,155600,914128391,1975,1975,1975,1975,0
20230602,155500,914128391,1975,1975,1975,1975,0
20230602,155400,914128391,1975,1975,1975,1975,3960
20230602,155300,914128391,1975,1975,1975,1975,0
20230602,155200,914128391,1975,1975,1975,1975,0
20230602,155100,914128391,1975,1975,1975,1975,0
20230602,155000,914128391,1975,1975,1975,1975,0
20230602,154900,914128391,1975,1975,1975,1975,0
20230602,154800,914128391,1975,1975,1975,1975,0
20230602,154700,914128391,1975,1975,1975,1975,0
20230602,154600,914128391,1975,1975,1975,1975,0
20230602,154500,914128391,1975,1975,1975,1975,0
20230602,154400,914128391,1975,1975,1975,1975,0
20230602,154300,914128391,1975,1975,1975,1975,0
20230602,154200,914128391,1975,1975,1975,1975,0
20230602,154100,914128391,1975,1975,1975,1975,0
20230602,154000,914128391,1975,1975,1975,1975,0
20230602,153900,914128391,1975,1975,1975,1975,0
20230602,153800,914128391,1975,1975,1975,1975,0
20230602,153700,914128391,1975,1975,1975,1975,0
20230602,153600,914128391,1975,1975,1975,1975,0
20230602,153500,914128391,1975,1975,1975,1975,0
20230602,153400,914128391,1975,1975,1975,1975,0
20230602,153300,914128391,1975,1975,1975,1975,0
20230602,153200,914128391,1975,1975,1975,1975,0
20230602,153100,914128391,1975,1975,1975,1975,0
20230602,153000,914128391,1975,1975,1975,1975,3960
20230602,152900,906307391,1974,1974,1974,1974,0
20230602,152800,906307391,1974,1974,1974,1974,0
20230602,152700,906307391,1974,1974,1974,1974,0
20230602,152600,906307391,1974,1974,1974,1974,0
20230602,152500,906307391,1974,1974,1974,1974,0
20230602,152400,906307391,1974,1974,1974,1974,0
20230602,152300,906307391,1974,1974,1974,1974,0
20230602,152200,906307391,1974,1974,1974,1974,0
20230602,152100,906307391,1974,1974,1974,1974,0
20230602,152000,906307391,1974,1974,1974,1974,0
20230602,151900,906307391,1974,1975,1975,1973,2019
20230602,151800,902321386,1975,1975,1975,1975,7
20230602,151700,902307561,1975,1975,1975,1974,189
20230602,151600,901934292,1975,1975,1975,1975,122
20230602,151500,901693342,1975,1975,1975,1975,1
20230602,151400,901691367,1973,1975,1975,1973,734
20230602,151300,900242483,1975,1975,1975,1975,40
20230602,151200,900163483,1975,1975,1975,1975,55
20230602,151100,900054858,1974,1974,1975,1974,1580
20230602,151000,896935886,1975,1975,1975,1974,183
20230602,150900,896574611,1974,1974,1975,1974,306
20230602,150800,895970564,1975,1973,1975,1973,649
20230602,150700,894689437,1974,1970,1974,1970,601
20230602,150600,893504277,1972,1970,1972,1970,10
20230602,150500,893484575,1972,1972,1972,1970,257
20230602,150400,892977973,1973,1973,1973,1970,121
20230602,150300,892739267,1973,1973,1973,1968,14172
20230602,150200,864828799,1974,1974,1974,1972,419
20230602,150100,864001729,1974,1972,1974,1972,9
20230602,150000,863983977,1974,1974,1974,1972,88
20230602,145900,863810370,1974,1974,1974,1972,110
20230602,145800,863593314,1974,1972,1974,1971,1074
20230602,145700,861475936,1974,1973,1974,1972,697
20230602,145600,860100771,1974,1974,1974,1973,184
20230602,145500,859737705,1974,1973,1974,1973,779
20230602,145400,858200734,1973,1973,1973,1972,45
20230602,145300,858111959,1973,1971,1973,1971,182
20230602,145200,857752905,1971,1971,1973,1971,55
20230602,145100,857644430,1971,1973,1973,1971,58
20230602,145000,857530004,1973,1971,1973,1971,16
20230602,144900,857498454,1972,1971,1972,1971,49
20230602,144800,857401841,1973,1971,1973,1971,50
20230602,144700,857303223,1973,1972,1973,1971,382
20230602,144600,856549887,1973,1972,1973,1972,37
20230602,144500,856476890,1973,1972,1974,1972,37
20230602,144400,856403881,1974,1972,1974,1972,41
20230602,144300,856322962,1972,1973,1974,1972,174
20230602,144200,855979500,1973,1973,1973,1973,20
20230602,144100,855940040,1974,1974,1974,1974,33
20230602,144000,855874898,1972,1972,1974,1972,126
20230602,143900,855626360,1974,1974,1974,1972,110
20230602,143800,855409376,1974,1973,1974,1973,46
20230602,143700,855318583,1973,1974,1974,1972,2089
20230602,143600,851199003,1974,1972,1974,1972,67
20230602,143500,851066811,1974,1974,1974,1972,60
20230602,143400,850948421,1974,1972,1974,1972,845
20230602,143300,849280487,1974,1972,1974,1972,842
20230602,143200,847619752,1972,1972,1972,1972,37
20230602,143100,847546788,1972,1971,1972,1971,347
20230602,143000,846862816,1972,1972,1972,1971,145
20230602,142900,846576977,1973,1974,1974,1972,185
20230602,142800,846212062,1974,1972,1974,1972,2405
20230602,142700,841469339,1972,1970,1972,1970,2033
20230602,142600,837462299,1970,1970,1971,1970,65
20230602,142500,837334216,1971,1970,1971,1970,55
20230602,142400,837225831,1971,1970,1971,1970,340
20230602,142300,836555996,1971,1970,1971,1970,212
20230602,142200,836138171,1970,1971,1971,1970,43
20230602,142100,836053419,1971,1971,1971,1971,34
20230602,142000,835986405,1971,1970,1971,1970,397
20230602,141900,835204282,1970,1969,1970,1969,49
20230602,141800,835107768,1970,1969,1970,1969,448
20230602,141700,834225608,1970,1970,1970,1970,32
20230602,141600,834162568,1970,1970,1970,1970,1034
20230602,141500,832125588,1969,1970,1970,1969,768
20230602,141400,830613144,1970,1970,1970,1970,54
20230602,141300,830506764,1970,1970,1970,1970,164
20230602,141200,830183684,1970,1970,1971,1970,584
20230602,141100,829033103,1971,1971,1971,1971,168
20230602,141000,828701975,1971,1971,1971,1971,1
20230602,140900,828700004,1971,1970,1971,1970,508
20230602,140800,827699243,1971,1970,1971,1970,133
20230602,140700,827437229,1970,1970,1970,1970,155
20230602,140600,827131879,1971,1970,1971,1969,4174
20230602,140500,818909129,1971,1971,1971,1971,2
20230602,140400,818905187,1972,1970,1972,1970,12
20230602,140300,818881545,1972,1970,1972,1970,207
20230602,140200,818473511,1972,1970,1972,1970,97
20230602,140100,818282419,1970,1971,1971,1970,2236
20230602,140000,813877150,1972,1971,1972,1971,9
20230602,135900,813859408,1972,1971,1972,1971,140
20230602,135800,813583330,1970,1971,1972,1970,29
20230602,135700,813526162,1971,1972,1972,1969,18314
20230602,135600,777442249,1972,1971,1972,1971,701
20230602,135500,776060575,1974,1971,1974,1971,281
20230602,135400,775506185,1971,1971,1971,1971,566
20230602,135300,774390599,1971,1972,1974,1971,2126
20230602,135200,770198453,1972,1973,1973,1972,1039
20230602,135100,768148544,1972,1972,1972,1972,4
20230602,135000,768140656,1974,1972,1974,1972,46
20230602,134900,768049926,1974,1975,1975,1973,61
20230602,134800,767929562,1975,1973,1975,1973,751
20230602,134700,766447837,1973,1973,1973,1973,0
20230602,134600,766447837,1973,1972,1973,1972,580
20230602,134500,765304021,1973,1973,1973,1973,502
20230602,134400,764313575,1973,1973,1973,1973,100
20230602,134300,764116275,1973,1973,1973,1973,121
20230602,134200,763877542,1972,1973,1973,1972,166
20230602,134100,763550040,1973,1973,1973,1973,6
20230602,134000,763538202,1973,1973,1973,1972,1536
20230602,133900,760509009,1973,1973,1973,1973,1
20230602,133800,760507036,1972,1973,1973,1972,18
20230602,133700,760471538,1973,1973,1973,1973,4
20230602,133600,760463646,1973,1973,1973,1973,52
20230602,133500,760361050,1973,1972,1973,1972,69
20230602,133400,760224930,1973,1973,1973,1973,0
20230602,133300,760224930,1973,1973,1973,1973,121
20230602,133200,759986197,1973,1973,1973,1971,3238
20230602,133100,753603565,1973,1972,1973,1971,282
20230602,133000,753047701,1972,1972,1972,1972,20
20230602,132900,753008261,1974,1974,1974,1973,54
20230602,132800,752901675,1974,1973,1974,1971,8759
20230602,132700,735629063,1975,1973,1975,1973,820
20230602,132600,734011199,1975,1973,1975,1973,51
20230602,132500,733910574,1975,1975,1975,1973,3902
20230602,132400,726211924,1974,1974,1974,1974,1520
20230602,132300,723211444,1975,1975,1975,1975,122
20230602,132200,722970494,1973,1973,1973,1973,2700
20230602,132100,717643394,1975,1975,1975,1975,1
20230602,132000,717641419,1973,1973,1973,1972,463
20230602,131900,716727936,1973,1973,1973,1973,553
20230602,131800,715636867,1975,1975,1975,1975,0
20230602,131700,715636867,1975,1974,1975,1974,34
20230602,131600,715569733,1975,1971,1975,1971,1017
20230602,131500,713565158,1970,1971,1971,1970,1500
20230602,131400,710609758,1971,1973,1973,1971,2500
20230602,131300,705680187,1975,1975,1975,1975,1
20230602,131200,705678212,1973,1973,1973,1973,500
20230602,131100,704691712,1975,1973,1975,1973,302
20230602,131000,704095296,1975,1975,1975,1975,0
20230602,130900,704095296,1975,1971,1975,1971,2311
20230602,130800,699540307,1971,1976,1976,1971,10001
20230602,130700,679825994,1972,1973,1973,1972,1000
20230602,130600,677853551,1977,1977,1977,1977,0
20230602,130500,677853551,1977,1977,1977,1977,0
20230602,130400,677853551,1977,1977,1977,1977,9
20230602,130300,677835758,1977,1977,1977,1977,1
20230602,130200,677833781,1972,1976,1977,1972,4918
20230602,130100,668125022,1976,1975,1976,1975,1169
20230602,130000,665815879,1975,1975,1975,1975,0
20230602,125900,665815879,1975,1975,1975,1975,489
20230602,125800,664850104,1976,1975,1976,1975,18
20230602,125700,664814553,1976,1976,1976,1976,4
20230602,125600,664806649,1976,1975,1976,1975,17
20230602,125500,664773073,1976,1976,1976,1976,0
20230602,125400,664773073,1976,1976,1976,1976,0
20230602,125300,664773073,1976,1974,1976,1972,2090
20230602,125200,660650464,1975,1974,1975,1974,79
20230602,125100,660494517,1975,1975,1975,1975,500
20230602,125000,659507017,1976,1976,1976,1976,30
20230602,124900,659447737,1976,1976,1976,1976,1
20230602,124800,659445761,1972,1972,1972,1972,10
20230602,124700,659426041,1976,1973,1976,1972,10255
20230602,124600,639201056,1977,1973,1977,1973,251
20230602,124500,638705829,1973,1973,1973,1973,513
20230602,124400,637693680,1977,1973,1977,1973,3722
20230602,124300,630350170,1973,1975,1975,1972,16295
20230602,124200,598188387,1977,1976,1977,1976,7
20230602,124100,598174554,1979,1979,1979,1979,0
20230602,124000,598174554,1979,1979,1979,1979,0
20230602,123900,598174554,1979,1979,1979,1979,0
20230602,123800,598174554,1979,1978,1979,1975,10190
20230602,123700,578035320,1978,1978,1979,1978,391
20230602,123600,577261561,1978,1978,1978,1978,699
20230602,123500,575878939,1979,1979,1979,1979,11
20230602,123400,575857170,1979,1979,1979,1979,0
20230602,123300,575857170,1979,1979,1979,1979,252
20230602,123200,575358462,1978,1977,1979,1977,18
20230602,123100,575322858,1977,1978,1978,1976,6
20230602,123000,575310993,1979,1979,1979,1979,1434
20230602,122900,572473107,1979,1976,1979,1976,205
20230602,122800,572067733,1977,1977,1977,1977,1
20230602,122700,572065756,1975,1975,1975,1975,0
20230602,122600,572065756,1975,1976,1976,1975,400
20230602,122500,571275656,1975,1976,1976,1975,94
20230602,122400,571090001,1976,1976,1976,1976,0
20230602,122300,571090001,1976,1976,1976,1976,1
20230602,122200,571088025,1975,1975,1975,1975,20
20230602,122100,571048525,1975,1975,1975,1975,0
20230602,122000,571048525,1975,1975,1975,1975,0
20230602,121900,571048525,1975,1975,1975,1975,100
20230602,121800,570851025,1977,1976,1977,1975,1203
20230602,121700,568474701,1978,1978,1978,1978,0
20230602,121600,568474701,1978,1977,1978,1977,6
20230602,121500,568462838,1975,1975,1975,1975,0
20230602,121400,568462838,1975,1975,1975,1975,977
20230602,121300,566533263,1976,1977,1977,1976,2043
20230602,121200,562496292,1977,1976,1977,1976,24
20230602,121100,562448860,1975,1975,1975,1975,50
20230602,121000,562350110,1975,1975,1975,1975,253
20230602,120900,561850435,1979,1979,1979,1979,0
20230602,120800,561850435,1979,1979,1979,1979,0
20230602,120700,561850435,1979,1979,1979,1979,0
20230602,120600,561850435,1979,1979,1979,1979,0
20230602,120500,561850435,1979,1979,1979,1979,0
20230602,120400,561850435,1979,1978,1979,1978,444
20230602,120300,560971776,1979,1979,1979,1979,0
20230602,120200,560971776,1979,1979,1979,1979,19
20230602,120100,560934175,1974,1979,1979,1974,451
20230602,120000,560042646,1975,1974,1975,1974,6410
20230602,115900,547384306,1978,1979,1979,1978,51
20230602,115800,547283427,1979,1978,1979,1978,2
20230602,115700,547279470,1978,1979,1979,1978,2
20230602,115600,547275513,1978,1978,1978,1978,40
20230602,115500,547196393,1979,1975,1979,1974,620
20230602,115400,545970930,1975,1975,1975,1975,2
20230602,115300,545966980,1980,1980,1980,1980,10
20230602,115200,545947180,1980,1976,1980,1975,57
20230602,115100,545834421,1975,1979,1979,1975,886
20230602,115000,544081219,1980,1978,1980,1975,18
20230602,114900,544045593,1980,1978,1980,1978,151
20230602,114800,543746772,1979,1979,1979,1979,2
20230602,114700,543742814,1975,1975,1975,1975,15
20230602,114600,543713189,1980,1977,1980,1977,1000
20230602,114500,541734529,1977,1976,1977,1976,17
20230602,114400,541700936,1975,1975,1975,1975,1089
20230602,114300,539550161,1975,1975,1975,1975,11
20230602,114200,539528436,1974,1974,1974,1974,0
20230602,114100,539528436,1974,1974,1974,1974,0
20230602,114000,539528436,1974,1975,1975,1974,35
20230602,113900,539459328,1974,1975,1975,1974,31
20230602,113800,539398133,1974,1974,1974,1974,0
20230602,113700,539398133,1974,1973,1975,1973,37
20230602,113600,539325104,1975,1975,1975,1975,0
20230602,113500,539325104,1975,1975,1975,1975,0
20230602,113400,539325104,1975,1974,1975,1974,400
20230602,113300,538535503,1973,1974,1974,1973,117
20230602,113200,538304561,1975,1975,1975,1975,395
20230602,113100,537524436,1975,1975,1975,1975,1
20230602,113000,537522461,1973,1973,1973,1973,0
20230602,112900,537522461,1973,1973,1973,1973,0
20230602,112800,537522461,1973,1973,1973,1973,1
20230602,112700,537520488,1978,1975,1978,1975,30
20230602,112600,537461209,1973,1973,1973,1973,0
20230602,112500,537461209,1973,1973,1973,1973,19
20230602,112400,537423722,1978,1978,1978,1978,0
20230602,112300,537423722,1978,1977,1978,1972,1190
20230602,112200,535076358,1978,1978,1978,1978,0
20230602,112100,535076358,1978,1973,1978,1973,330
20230602,112000,534425213,1973,1973,1973,1973,268
20230602,111900,533896449,1973,1972,1973,1972,1087
20230602,111800,531752884,1972,1973,1973,1972,107
20230602,111700,531541817,1972,1973,1973,1972,3000
20230602,111600,525625676,1973,1972,1973,1972,1577
20230602,111500,522514555,1973,1972,1973,1972,39
20230602,111400,522437624,1972,1973,1973,1972,1901
20230602,111300,518686953,1973,1973,1973,1973,1571
20230602,111200,515587370,1973,1973,1973,1973,14
20230602,111100,515559748,1973,1977,1977,1973,373
20230602,111000,514822779,1977,1972,1977,1972,17
20230602,110900,514789250,1973,1974,1976,1973,2878
20230602,110800,509110882,1974,1976,1976,1974,21
20230602,110700,509069416,1976,1977,1977,1976,402
20230602,110600,508274668,1978,1977,1978,1977,7
20230602,110500,508260827,1978,1978,1978,1977,127
20230602,110400,508009646,1978,1978,1978,1978,26
20230602,110300,507958218,1981,1980,1981,1980,564
20230602,110200,506841496,1980,1977,1980,1977,151
20230602,110100,506542744,1977,1977,1981,1977,2054
20230602,110000,502474336,1977,1977,1977,1977,37
20230602,105900,502401187,1980,1977,1980,1977,1009
20230602,105800,500403852,1977,1977,1977,1977,1
20230602,105700,500401875,1977,1977,1977,1977,32
20230602,105600,500338611,1978,1978,1978,1978,0
20230602,105500,500338611,1978,1978,1978,1978,521
20230602,105400,499308073,1980,1980,1980,1980,0
20230602,105300,499308073,1980,1979,1980,1979,1060
20230602,105200,497209490,1980,1979,1980,1979,2001
20230602,105100,493249267,1979,1979,1979,1979,0
20230602,105000,493249267,1979,1979,1979,1979,0
20230602,104900,493249267,1979,1977,1979,1977,80
20230602,104800,493090992,1978,1978,1978,1978,0
20230602,104700,493090992,1978,1974,1978,1972,1888
20230602,104600,489366716,1974,1974,1974,1974,724
20230602,104500,487937540,1974,1978,1978,1974,112
20230602,104400,487716448,1979,1978,1979,1978,1721
20230602,104300,484312306,1979,1979,1979,1979,0
20230602,104200,484312306,1979,1979,1979,1979,0
20230602,104100,484312306,1979,1973,1979,1973,2911
20230602,104000,478565881,1973,1973,1973,1973,30
20230602,103900,478506691,1973,1971,1973,1971,730
20230602,103800,477067859,1971,1971,1973,1970,15036
20230602,103700,447418155,1971,1971,1971,1971,40
20230602,103600,447339315,1970,1972,1972,1970,186
20230602,103500,446972648,1973,1970,1973,1970,783
20230602,103400,445430133,1970,1972,1973,1970,1764
20230602,103300,441953256,1973,1971,1973,1971,26
20230602,103200,441902008,1971,1974,1974,1971,465
20230602,103100,440984293,1971,1974,1974,1971,217
20230602,103000,440556076,1971,1974,1974,1971,1123
20230602,102900,438341551,1973,1973,1973,1973,1
20230602,102800,438339578,1973,1973,1973,1973,1
20230602,102700,438337605,1974,1973,1974,1973,19
20230602,102600,438300116,1973,1973,1973,1973,11
20230602,102500,438278413,1973,1974,1974,1973,13
20230602,102400,438252763,1974,1974,1974,1974,10
20230602,102300,438233023,1973,1973,1973,1973,56
20230602,102200,438122535,1973,1973,1973,1973,11
20230602,102100,438100832,1971,1971,1971,1971,0
20230602,102000,438100832,1971,1971,1971,1971,0
20230602,101900,438100832,1971,1971,1971,1971,317
20230602,101800,437476025,1971,1971,1971,1971,150
20230602,101700,437180375,1974,1974,1974,1974,20
20230602,101600,437140895,1974,1974,1974,1974,0
20230602,101500,437140895,1974,1974,1974,1974,100
20230602,101400,436943495,1970,1973,1973,1970,6628
20230602,101300,423871711,1978,1973,1978,1973,61
20230602,101200,423751353,1978,1978,1978,1978,2
20230602,101100,423747397,1973,1973,1973,1973,474
20230602,101000,422812195,1978,1978,1978,1978,0
20230602,100900,422812195,1978,1972,1978,1972,8
20230602,100800,422796407,1979,1976,1979,1976,1328
20230602,100700,420170752,1979,1979,1979,1979,10
20230602,100600,420150962,1979,1979,1979,1979,1
20230602,100500,420148983,1970,1975,1975,1970,6009
20230602,100400,408296039,1974,1975,1975,1974,358
20230602,100300,407589304,1979,1975,1979,1975,210
20230602,100200,407174534,1975,1974,1975,1974,6265
20230602,100100,394807423,1973,1975,1975,1973,3976
20230602,100000,386958865,1974,1974,1975,1974,76
20230602,095900,386808840,1973,1973,1973,1973,0
20230602,095800,386808840,1973,1975,1975,1973,21
20230602,095700,386767405,1973,1973,1973,1973,286
20230602,095600,386203127,1975,1973,1975,1972,4649
20230602,095500,377026674,1973,1972,1973,1972,2428
20230602,095400,372237658,1972,1972,1972,1970,6072
20230602,095300,360270517,1972,1972,1973,1972,189
20230602,095200,359897808,1973,1973,1973,1973,4
20230602,095100,359889916,1972,1972,1972,1972,3001
20230602,095000,353971944,1970,1971,1971,1970,3969
20230602,094900,346149754,1971,1971,1971,1970,2306
20230602,094800,341604728,1972,1977,1978,1972,9420
20230602,094700,323010123,1976,1976,1976,1976,0
20230602,094600,323010123,1976,1976,1976,1976,1
20230602,094500,323008147,1972,1972,1972,1971,2241
20230602,094400,318588896,1972,1971,1972,1971,2966
20230602,094300,312742840,1971,1971,1971,1971,1272
20230602,094200,310235728,1971,1971,1971,1968,2646
20230602,094100,305021725,1971,1970,1971,1970,2081
20230602,094000,300921493,1970,1969,1970,1969,2729
20230602,093900,295547051,1969,1971,1971,1969,4273
20230602,093800,287130326,1971,1972,1972,1971,3232
20230602,093700,280758878,1972,1972,1972,1972,5540
20230602,093600,269833998,1973,1973,1973,1973,360
20230602,093500,269123718,1978,1978,1978,1972,204
20230602,093400,268721296,1978,1978,1978,1978,1
20230602,093300,268719318,1978,1978,1978,1978,6
20230602,093200,268707450,1972,1973,1979,1972,780
20230602,093100,267168941,1977,1977,1977,1973,132
20230602,093000,266908489,1977,1972,1977,1972,43
20230602,092900,266823678,1971,1979,1979,1971,103
20230602,092800,266620489,1971,1972,1972,1971,668
20230602,092700,265303860,1979,1980,1980,1971,471
20230602,092600,264374539,1971,1971,1980,1971,166
20230602,092500,264046460,1971,1971,1971,1970,1128
20230602,092400,261823422,1971,1973,1973,1970,3132
20230602,092300,255648651,1973,1973,1973,1973,100
20230602,092200,255451351,1973,1971,1973,1971,5128
20230602,092100,245343727,1970,1974,1974,1970,6044
20230602,092000,233430159,1980,1979,1980,1979,57
20230602,091900,233317350,1980,1980,1980,1980,30
20230602,091800,233257950,1980,1977,1980,1977,383
20230602,091700,232500738,1981,1970,1981,1970,2836
20230602,091600,226912565,1970,1985,1985,1970,8679
20230602,091500,209792961,1973,1973,1980,1973,7809
20230602,091400,194384055,1989,1981,1989,1972,27231
20230602,091300,140578359,1981,1988,1988,1981,6590
20230602,091200,127510885,1985,1985,1990,1985,1652
20230602,091100,124231596,1986,1986,1989,1984,331
20230602,091000,123574380,1982,1982,1982,1982,1192
20230602,090900,121211836,1982,1981,1982,1981,1138
20230602,090800,118957290,1981,1981,1981,1980,624
20230602,090700,117721494,1981,1980,1981,1980,942
20230602,090600,115855934,1980,1980,1980,1980,2498
20230602,090500,110909894,1991,1986,1991,1977,9886
20230602,090400,91349038,1982,1982,1991,1982,1170
20230602,090300,89029297,1980,1980,1993,1980,12147
20230602,090200,64978059,1980,1996,1996,1980,18017
20230602,090100,29174185,1996,1991,1996,1990,3992
20230602,090000,21226051,1991,1991,1991,1991,10661