stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190500,723913093,1999,1999,1999,1999,7688
20230605,190400,723913093,1999,1999,1999,1999,0
20230605,190300,723913093,1999,1999,1999,1999,0
20230605,190200,723913093,1999,1999,1999,1999,0
20230605,190100,723913093,1999,1999,1999,1999,0
20230605,190000,723913093,1999,1999,1999,1999,0
20230605,185900,723913093,1999,1999,1999,1999,0
20230605,185800,723913093,1999,1999,1999,1999,0
20230605,185700,723913093,1999,1999,1999,1999,0
20230605,185600,723913093,1999,1999,1999,1999,0
20230605,185500,723913093,1999,1999,1999,1999,0
20230605,185400,723913093,1999,1999,1999,1999,0
20230605,185300,723913093,1999,1999,1999,1999,0
20230605,185200,723913093,1999,1999,1999,1999,0
20230605,185100,723913093,1999,1999,1999,1999,0
20230605,185000,723913093,1999,1999,1999,1999,0
20230605,184900,723913093,1999,1999,1999,1999,0
20230605,184800,723913093,1999,1999,1999,1999,0
20230605,184700,723913093,1999,1999,1999,1999,0
20230605,184600,723913093,1999,1999,1999,1999,0
20230605,184500,723913093,1999,1999,1999,1999,0
20230605,184400,723913093,1999,1999,1999,1999,0
20230605,184300,723913093,1999,1999,1999,1999,0
20230605,184200,723913093,1999,1999,1999,1999,0
20230605,184100,723913093,1999,1999,1999,1999,0
20230605,184000,723913093,1999,1999,1999,1999,0
20230605,183900,723913093,1999,1999,1999,1999,0
20230605,183800,723913093,1999,1999,1999,1999,0
20230605,183700,723913093,1999,1999,1999,1999,0
20230605,183600,723913093,1999,1999,1999,1999,0
20230605,183500,723913093,1999,1999,1999,1999,7688
20230605,183400,723913093,1999,1999,1999,1999,0
20230605,183300,723913093,1999,1999,1999,1999,0
20230605,183200,723913093,1999,1999,1999,1999,0
20230605,183100,723913093,1999,1999,1999,1999,0
20230605,183000,723913093,1999,1999,1999,1999,0
20230605,182900,723913093,1999,1999,1999,1999,0
20230605,182800,723913093,1999,1999,1999,1999,0
20230605,182700,723913093,1999,1999,1999,1999,0
20230605,182600,723913093,1999,1999,1999,1999,0
20230605,182500,723913093,1999,1999,1999,1999,0
20230605,182400,723913093,1999,1999,1999,1999,0
20230605,182300,723913093,1999,1999,1999,1999,0
20230605,182200,723913093,1999,1999,1999,1999,0
20230605,182100,723913093,1999,1999,1999,1999,0
20230605,182000,723913093,1999,1999,1999,1999,0
20230605,181900,723913093,1999,1999,1999,1999,0
20230605,181800,723913093,1999,1999,1999,1999,0
20230605,181700,723913093,1999,1999,1999,1999,0
20230605,181600,723913093,1999,1999,1999,1999,0
20230605,181500,723913093,1999,1999,1999,1999,0
20230605,181400,723913093,1999,1999,1999,1999,0
20230605,181300,723913093,1999,1999,1999,1999,0
20230605,181200,723913093,1999,1999,1999,1999,0
20230605,181100,723913093,1999,1999,1999,1999,0
20230605,181000,723913093,1999,1999,1999,1999,0
20230605,180900,723913093,1999,1999,1999,1999,0
20230605,180800,723913093,1999,1999,1999,1999,0
20230605,180700,723913093,1999,1999,1999,1999,0
20230605,180600,723913093,1999,1999,1999,1999,0
20230605,180500,723913093,1999,1999,1999,1999,7688
20230605,180400,723913093,1999,1999,1999,1999,0
20230605,180300,723913093,1999,1999,1999,1999,0
20230605,180200,723913093,1999,1999,1999,1999,0
20230605,180100,723913093,1999,1999,1999,1999,0
20230605,180000,723913093,1999,1999,1999,1999,0
20230605,175900,723913093,1999,1999,1999,1999,0
20230605,175800,723913093,1999,1999,1999,1999,0
20230605,175700,723913093,1999,1999,1999,1999,0
20230605,175600,723913093,1999,1999,1999,1999,0
20230605,175500,723913093,1999,1999,1999,1999,0
20230605,175400,723913093,1999,1999,1999,1999,0
20230605,175300,723913093,1999,1999,1999,1999,0
20230605,175200,723913093,1999,1999,1999,1999,0
20230605,175100,723913093,1999,1999,1999,1999,0
20230605,175000,723913093,1999,1999,1999,1999,0
20230605,174900,723913093,1999,1999,1999,1999,0
20230605,174800,723913093,1999,1999,1999,1999,0
20230605,174700,723913093,1999,1999,1999,1999,0
20230605,174600,723913093,1999,1999,1999,1999,0
20230605,174500,723913093,1999,1999,1999,1999,0
20230605,174400,723913093,1999,1999,1999,1999,0
20230605,174300,723913093,1999,1999,1999,1999,0
20230605,174200,723913093,1999,1999,1999,1999,0
20230605,174100,723913093,1999,1999,1999,1999,0
20230605,174000,723913093,1999,1999,1999,1999,0
20230605,173900,723913093,1999,1999,1999,1999,0
20230605,173800,723913093,1999,1999,1999,1999,0
20230605,173700,723913093,1999,1999,1999,1999,0
20230605,173600,723913093,1999,1999,1999,1999,0
20230605,173500,723913093,1999,1999,1999,1999,7688
20230605,173400,723913093,1999,1999,1999,1999,0
20230605,173300,723913093,1999,1999,1999,1999,0
20230605,173200,723913093,1999,1999,1999,1999,0
20230605,173100,723913093,1999,1999,1999,1999,0
20230605,173000,723913093,1999,1999,1999,1999,0
20230605,172900,723913093,1999,1999,1999,1999,0
20230605,172800,723913093,1999,1999,1999,1999,0
20230605,172700,723913093,1999,1999,1999,1999,0
20230605,172600,723913093,1999,1999,1999,1999,0
20230605,172500,723913093,1999,1999,1999,1999,0
20230605,172400,723913093,1999,1999,1999,1999,0
20230605,172300,723913093,1999,1999,1999,1999,0
20230605,172200,723913093,1999,1999,1999,1999,0
20230605,172100,723913093,1999,1999,1999,1999,0
20230605,172000,723913093,1999,1999,1999,1999,0
20230605,171900,723913093,1999,1999,1999,1999,0
20230605,171800,723913093,1999,1999,1999,1999,0
20230605,171700,723913093,1999,1999,1999,1999,0
20230605,171600,723913093,1999,1999,1999,1999,0
20230605,171500,723913093,1999,1999,1999,1999,0
20230605,171400,723913093,1999,1999,1999,1999,0
20230605,171300,723913093,1999,1999,1999,1999,0
20230605,171200,723913093,1999,1999,1999,1999,0
20230605,171100,723913093,1999,1999,1999,1999,0
20230605,171000,723913093,1999,1999,1999,1999,0
20230605,170900,723913093,1999,1999,1999,1999,0
20230605,170800,723913093,1999,1999,1999,1999,0
20230605,170700,723913093,1999,1999,1999,1999,0
20230605,170600,723913093,1999,1999,1999,1999,0
20230605,170500,723913093,1999,1999,1999,1999,7688
20230605,170400,723913093,1999,1999,1999,1999,0
20230605,170300,723913093,1999,1999,1999,1999,0
20230605,170200,723913093,1999,1999,1999,1999,0
20230605,170100,723913093,1999,1999,1999,1999,0
20230605,170000,723913093,1999,1999,1999,1999,0
20230605,165900,723913093,1999,1999,1999,1999,0
20230605,165800,723913093,1999,1999,1999,1999,0
20230605,165700,723913093,1999,1999,1999,1999,0
20230605,165600,723913093,1999,1999,1999,1999,0
20230605,165500,723913093,1999,1999,1999,1999,0
20230605,165400,723913093,1999,1999,1999,1999,0
20230605,165300,723913093,1999,1999,1999,1999,0
20230605,165200,723913093,1999,1999,1999,1999,0
20230605,165100,723913093,1999,1999,1999,1999,0
20230605,165000,723913093,1999,1999,1999,1999,0
20230605,164900,723913093,1999,1999,1999,1999,0
20230605,164800,723913093,1999,1999,1999,1999,0
20230605,164700,723913093,1999,1999,1999,1999,0
20230605,164600,723913093,1999,1999,1999,1999,0
20230605,164500,723913093,1999,1999,1999,1999,0
20230605,164400,723913093,1999,1999,1999,1999,0
20230605,164300,723913093,1999,1999,1999,1999,0
20230605,164200,723913093,1999,1999,1999,1999,0
20230605,164100,723913093,1999,1999,1999,1999,0
20230605,164000,723913093,1999,1999,1999,1999,0
20230605,163900,723913093,1999,1999,1999,1999,0
20230605,163800,723913093,1999,1999,1999,1999,0
20230605,163700,723913093,1999,1999,1999,1999,0
20230605,163600,723913093,1999,1999,1999,1999,0
20230605,163500,723913093,1999,1999,1999,1999,7688
20230605,163400,723913093,1999,1999,1999,1999,0
20230605,163300,723913093,1999,1999,1999,1999,0
20230605,163200,723913093,1999,1999,1999,1999,0
20230605,163100,723913093,1999,1999,1999,1999,0
20230605,163000,723913093,1999,1999,1999,1999,0
20230605,162900,723913093,1999,1999,1999,1999,0
20230605,162800,723913093,1999,1999,1999,1999,0
20230605,162700,723913093,1999,1999,1999,1999,0
20230605,162600,723913093,1999,1999,1999,1999,0
20230605,162500,723913093,1999,1999,1999,1999,0
20230605,162400,723913093,1999,1999,1999,1999,0
20230605,162300,723913093,1999,1999,1999,1999,0
20230605,162200,723913093,1999,1999,1999,1999,0
20230605,162100,723913093,1999,1999,1999,1999,0
20230605,162000,723913093,1999,1999,1999,1999,0
20230605,161900,723913093,1999,1999,1999,1999,0
20230605,161800,723913093,1999,1999,1999,1999,0
20230605,161700,723913093,1999,1999,1999,1999,0
20230605,161600,723913093,1999,1999,1999,1999,0
20230605,161500,723913093,1999,1999,1999,1999,0
20230605,161400,723913093,1999,1999,1999,1999,0
20230605,161300,723913093,1999,1999,1999,1999,0
20230605,161200,723913093,1999,1999,1999,1999,0
20230605,161100,723913093,1999,1999,1999,1999,0
20230605,161000,723913093,1999,1999,1999,1999,0
20230605,160900,723913093,1999,1999,1999,1999,0
20230605,160800,723913093,1999,1999,1999,1999,0
20230605,160700,723913093,1999,1999,1999,1999,0
20230605,160600,723913093,1999,1999,1999,1999,0
20230605,160500,723913093,1999,1999,1999,1999,7688
20230605,160400,723913093,1999,1999,1999,1999,0
20230605,160300,723913093,1999,1999,1999,1999,0
20230605,160200,723913093,1999,1999,1999,1999,0
20230605,160100,723913093,1999,1999,1999,1999,0
20230605,160000,723913093,1999,1999,1999,1999,0
20230605,155900,723913093,1999,1999,1999,1999,0
20230605,155800,723913093,1999,1999,1999,1999,0
20230605,155700,723913093,1999,1999,1999,1999,0
20230605,155600,723913093,1999,1999,1999,1999,0
20230605,155500,723913093,1999,1999,1999,1999,0
20230605,155400,723913093,1999,1999,1999,1999,0
20230605,155300,723913093,1999,1999,1999,1999,0
20230605,155200,723913093,1999,1999,1999,1999,0
20230605,155100,723913093,1999,1999,1999,1999,0
20230605,155000,723913093,1999,1999,1999,1999,0
20230605,154900,723913093,1999,1999,1999,1999,0
20230605,154800,723913093,1999,1999,1999,1999,0
20230605,154700,723913093,1999,1999,1999,1999,0
20230605,154600,723913093,1999,1999,1999,1999,0
20230605,154500,723913093,1999,1999,1999,1999,0
20230605,154400,723913093,1999,1999,1999,1999,0
20230605,154300,723913093,1999,1999,1999,1999,0
20230605,154200,723913093,1999,1999,1999,1999,0
20230605,154100,723913093,1999,1999,1999,1999,0
20230605,154000,723913093,1999,1999,1999,1999,0
20230605,153900,723913093,1999,1999,1999,1999,0
20230605,153800,723913093,1999,1999,1999,1999,0
20230605,153700,723913093,1999,1999,1999,1999,0
20230605,153600,723913093,1999,1999,1999,1999,0
20230605,153500,723913093,1999,1999,1999,1999,7688
20230605,153400,723913093,1999,1999,1999,1999,0
20230605,153300,723913093,1999,1999,1999,1999,0
20230605,153200,723913093,1999,1999,1999,1999,0
20230605,153100,723913093,1999,1999,1999,1999,0
20230605,153000,723913093,1999,1999,1999,1999,7688
20230605,152900,708544781,2010,2010,2010,2010,0
20230605,152800,708544781,2010,2010,2010,2010,0
20230605,152700,708544781,2010,2010,2010,2010,0
20230605,152600,708544781,2010,2010,2010,2010,0
20230605,152500,708544781,2010,2010,2010,2010,0
20230605,152400,708544781,2010,2010,2010,2010,0
20230605,152300,708544781,2010,2010,2010,2010,0
20230605,152200,708544781,2010,2010,2010,2010,0
20230605,152100,708544781,2010,2010,2010,2010,0
20230605,152000,708544781,2010,2010,2010,2010,0
20230605,151900,708544781,2010,2005,2010,2000,1595
20230605,151800,705345521,2000,2005,2005,2000,2572
20230605,151700,700201466,2000,2005,2005,2000,841
20230605,151600,698519411,2010,2010,2010,2010,51
20230605,151500,698416901,2010,2005,2010,2000,2098
20230605,151400,694210696,2000,2010,2015,2000,7209
20230605,151300,679744671,2015,2010,2020,2010,16834
20230605,151200,645796166,2015,2005,2015,2005,3498
20230605,151100,638762161,2010,1998,2010,1998,13547
20230605,151000,611662938,1998,1998,1998,1998,2753
20230605,150900,606162444,1997,1998,1998,1997,1093
20230605,150800,603978930,1997,1996,1998,1996,3692
20230605,150700,596606025,1996,1997,1997,1996,459
20230605,150600,595689860,1997,1996,1997,1996,495
20230605,150500,594701801,1996,1996,1996,1996,310
20230605,150400,594083041,1994,1994,1994,1994,700
20230605,150300,592687241,1996,1996,1996,1996,440
20230605,150200,591809001,1996,1996,1996,1996,500
20230605,150100,590811001,1996,1996,1996,1996,500
20230605,150000,589813001,1996,1996,1996,1996,51
20230605,145900,589711205,1996,1996,1996,1994,102
20230605,145800,589507813,1996,1996,1996,1996,1
20230605,145700,589505817,1996,1996,1996,1996,1247
20230605,145600,587016805,1996,1995,1996,1995,308
20230605,145500,586402343,1996,1995,1996,1995,2938
20230605,145400,580541030,1995,1995,1995,1995,502
20230605,145300,579539540,1993,1994,1994,1993,1919
20230605,145200,575714104,1994,1993,1995,1993,893
20230605,145100,573933590,1994,1994,1994,1994,713
20230605,145000,572511868,1994,1994,1994,1994,1
20230605,144900,572509874,1994,1994,1994,1994,506
20230605,144800,571500910,1994,1994,1994,1994,107
20230605,144700,571287552,1994,1993,1994,1993,69
20230605,144600,571150030,1993,1993,1993,1992,1741
20230605,144500,567680517,1993,1993,1993,1993,0
20230605,144400,567680517,1993,1993,1993,1992,284
20230605,144300,567114537,1992,1992,1992,1992,1
20230605,144200,567112545,1993,1993,1993,1993,1558
20230605,144100,564007451,1994,1995,1995,1993,769
20230605,144000,562474114,1994,1994,1994,1994,2419
20230605,143900,557650628,1995,1994,1995,1994,26
20230605,143800,557598780,1995,1994,1995,1993,474
20230605,143700,556653483,1994,1994,1994,1994,8001
20230605,143600,540699489,1994,1993,1994,1993,3426
20230605,143500,533871445,1993,1993,1993,1993,655
20230605,143400,532566030,1993,1993,1994,1993,1544
20230605,143300,529487743,1993,1993,1993,1993,20
20230605,143200,529447883,1993,1993,1993,1993,0
20230605,143100,529447883,1993,1993,1993,1993,50
20230605,143000,529348233,1994,1993,1994,1993,43
20230605,142900,529262533,1993,1993,1994,1991,508
20230605,142800,528250706,1994,1993,1994,1993,267
20230605,142700,527718573,1993,1991,1993,1991,88
20230605,142600,527543363,1991,1993,1993,1991,1595
20230605,142500,524367364,1993,1993,1993,1991,1564
20230605,142400,521252312,1993,1992,1993,1991,2501
20230605,142300,516271235,1993,1993,1993,1993,1000
20230605,142200,514278235,1993,1992,1993,1992,12
20230605,142100,514254329,1993,1993,1993,1993,1
20230605,142000,514252336,1993,1993,1993,1993,2
20230605,141900,514248350,1992,1992,1993,1992,24
20230605,141800,514200528,1993,1992,1993,1992,4302
20230605,141700,505630840,1992,1992,1992,1992,0
20230605,141600,505630840,1992,1991,1992,1991,1776
20230605,141500,502094823,1991,1991,1991,1991,0
20230605,141400,502094823,1991,1991,1991,1990,69
20230605,141300,501957467,1991,1990,1991,1990,8430
20230605,141200,485181696,1990,1990,1990,1990,81
20230605,141100,485020506,1990,1990,1990,1990,20
20230605,141000,484980706,1990,1990,1990,1990,0
20230605,140900,484980706,1990,1990,1990,1990,0
20230605,140800,484980706,1990,1990,1990,1990,0
20230605,140700,484980706,1990,1990,1990,1990,100
20230605,140600,484781706,1990,1990,1990,1990,1
20230605,140500,484779716,1989,1990,1990,1989,684
20230605,140400,483418656,1990,1990,1990,1990,0
20230605,140300,483418656,1990,1989,1990,1989,1084
20230605,140200,481261576,1990,1990,1990,1990,1
20230605,140100,481259586,1990,1990,1990,1990,1
20230605,140000,481257596,1990,1989,1990,1989,51
20230605,135900,481156156,1990,1990,1990,1989,303
20230605,135800,480553486,1990,1989,1990,1989,356
20230605,135700,479845401,1989,1989,1989,1989,37
20230605,135600,479771808,1990,1990,1990,1990,22
20230605,135500,479728028,1990,1990,1990,1990,1
20230605,135400,479726038,1990,1990,1990,1990,1184
20230605,135300,477369878,1990,1990,1990,1990,0
20230605,135200,477369878,1990,1990,1990,1990,0
20230605,135100,477369878,1990,1990,1990,1990,12
20230605,135000,477345998,1990,1990,1990,1990,0
20230605,134900,477345998,1990,1990,1990,1990,11
20230605,134800,477324108,1989,1989,1989,1989,574
20230605,134700,476182422,1990,1990,1990,1990,0
20230605,134600,476182422,1990,1990,1990,1990,0
20230605,134500,476182422,1990,1990,1990,1990,2512
20230605,134400,471183542,1990,1990,1990,1990,1757
20230605,134300,467687112,1990,1990,1990,1990,1
20230605,134200,467685122,1989,1989,1989,1989,1010
20230605,134100,465676232,1989,1990,1990,1988,2580
20230605,134000,460544614,1990,1990,1990,1990,3
20230605,133900,460538644,1990,1990,1990,1990,6
20230605,133800,460526704,1989,1989,1989,1989,401
20230605,133700,459729115,1989,1989,1989,1989,122
20230605,133600,459486457,1990,1990,1990,1990,201
20230605,133500,459086467,1989,1989,1989,1989,36
20230605,133400,459014863,1989,1989,1989,1989,700
20230605,133300,457622563,1988,1988,1988,1988,0
20230605,133200,457622563,1988,1988,1988,1988,0
20230605,133100,457622563,1988,1988,1988,1988,30
20230605,133000,457562923,1989,1990,1990,1989,449
20230605,132900,456669861,1989,1989,1989,1989,0
20230605,132800,456669861,1989,1990,1990,1989,134
20230605,132700,456403334,1989,1988,1989,1988,2429
20230605,132600,451572063,1989,1989,1989,1989,0
20230605,132500,451572063,1989,1988,1989,1988,963
20230605,132400,449657098,1988,1988,1988,1988,4440
20230605,132300,440830378,1988,1988,1988,1988,1000
20230605,132200,438842378,1989,1989,1989,1989,50
20230605,132100,438742928,1989,1989,1989,1989,10
20230605,132000,438723038,1989,1989,1989,1988,358
20230605,131900,438011298,1989,1989,1989,1989,2
20230605,131800,438007320,1989,1989,1989,1989,1
20230605,131700,438005331,1989,1989,1989,1989,2
20230605,131600,438001353,1989,1989,1989,1989,4
20230605,131500,437993397,1989,1989,1989,1988,516
20230605,131400,436967587,1989,1989,1989,1989,502
20230605,131300,435969109,1989,1989,1989,1989,1038
20230605,131200,433904527,1990,1989,1990,1989,227
20230605,131100,433453022,1990,1990,1990,1990,0
20230605,131000,433453022,1990,1990,1990,1990,300
20230605,130900,432856022,1989,1990,1990,1989,382
20230605,130800,432095843,1990,1990,1990,1990,0
20230605,130700,432095843,1990,1990,1990,1990,251
20230605,130600,431596353,1990,1990,1990,1990,0
20230605,130500,431596353,1990,1990,1990,1989,102
20230605,130400,431393374,1990,1990,1990,1990,5260
20230605,130300,420925974,1989,1989,1989,1989,170
20230605,130200,420587844,1990,1990,1990,1990,5
20230605,130100,420577894,1990,1990,1990,1990,5
20230605,130000,420567944,1990,1989,1990,1989,1581
20230605,125900,417423334,1989,1989,1989,1989,0
20230605,125800,417423334,1989,1989,1989,1989,4
20230605,125700,417415378,1989,1988,1989,1988,27
20230605,125600,417361695,1989,1989,1989,1989,0
20230605,125500,417361695,1989,1989,1989,1989,4
20230605,125400,417353739,1989,1989,1989,1989,0
20230605,125300,417353739,1989,1989,1989,1989,101
20230605,125200,417152850,1989,1989,1989,1989,1
20230605,125100,417150861,1988,1989,1989,1988,544
20230605,125000,416069289,1989,1988,1989,1988,13
20230605,124900,416043444,1989,1989,1989,1989,15
20230605,124800,416013609,1989,1989,1989,1989,100
20230605,124700,415814709,1990,1990,1990,1990,0
20230605,124600,415814709,1990,1990,1990,1990,0
20230605,124500,415814709,1990,1990,1990,1990,1
20230605,124400,415812719,1989,1989,1989,1989,1000
20230605,124300,413823719,1989,1989,1989,1989,733
20230605,124200,412365782,1990,1990,1990,1990,0
20230605,124100,412365782,1990,1990,1990,1990,158
20230605,124000,412051362,1990,1990,1990,1990,1
20230605,123900,412049372,1990,1990,1990,1990,2500
20230605,123800,407074372,1990,1990,1990,1990,0
20230605,123700,407074372,1990,1990,1990,1990,1
20230605,123600,407072382,1989,1989,1989,1989,155
20230605,123500,406764087,1990,1990,1990,1990,52
20230605,123400,406660607,1990,1990,1990,1990,0
20230605,123300,406660607,1990,1990,1990,1990,0
20230605,123200,406660607,1990,1990,1990,1990,0
20230605,123100,406660607,1990,1990,1990,1990,600
20230605,123000,405466607,1990,1989,1990,1989,1221
20230605,122900,403038037,1988,1988,1988,1988,999
20230605,122800,401052025,1988,1989,1989,1983,2455
20230605,122700,396183749,1982,1988,1988,1982,4954
20230605,122600,386357627,1989,1989,1989,1989,2454
20230605,122500,381476621,1989,1987,1989,1987,765
20230605,122400,379955864,1987,1987,1987,1987,54
20230605,122300,379848566,1987,1987,1987,1987,1
20230605,122200,379846579,1986,1986,1986,1986,220
20230605,122100,379409659,1986,1986,1986,1986,200
20230605,122000,379012459,1986,1987,1987,1986,101
20230605,121900,378811872,1986,1986,1986,1986,100
20230605,121800,378613272,1988,1989,1989,1987,203
20230605,121700,378209805,1989,1985,1989,1985,206
20230605,121600,377800891,1985,1985,1985,1985,0
20230605,121500,377800891,1985,1984,1985,1984,25
20230605,121400,377751290,1984,1985,1985,1984,256
20230605,121300,377243336,1985,1985,1985,1985,0
20230605,121200,377243336,1985,1985,1985,1985,1358
20230605,121100,374547706,1986,1986,1986,1986,114
20230605,121000,374321302,1989,1989,1989,1989,16
20230605,120900,374289478,1985,1985,1985,1985,0
20230605,120800,374289478,1985,1987,1987,1985,227
20230605,120700,373838825,1989,1989,1989,1989,0
20230605,120600,373838825,1989,1989,1989,1989,0
20230605,120500,373838825,1989,1989,1989,1989,0
20230605,120400,373838825,1989,1986,1989,1986,33
20230605,120300,373773239,1989,1989,1989,1989,0
20230605,120200,373773239,1989,1989,1989,1989,111
20230605,120100,373552460,1989,1989,1989,1989,0
20230605,120000,373552460,1989,1989,1989,1986,398
20230605,115900,372760850,1985,1985,1985,1985,1
20230605,115800,372758865,1989,1989,1989,1989,0
20230605,115700,372758865,1989,1987,1989,1985,7657
20230605,115600,357555654,1987,1987,1987,1987,100
20230605,115500,357356954,1988,1988,1988,1988,677
20230605,115400,356011078,1987,1988,1988,1987,47
20230605,115300,355917669,1988,1988,1988,1988,305
20230605,115200,355311329,1988,1988,1988,1988,7
20230605,115100,355297413,1988,1988,1988,1988,11
20230605,115000,355275545,1989,1989,1989,1989,139
20230605,114900,354999074,1990,1990,1990,1990,257
20230605,114800,354487644,1989,1989,1989,1989,0
20230605,114700,354487644,1989,1989,1989,1989,700
20230605,114600,353095344,1989,1989,1990,1989,1429
20230605,114500,350252734,1990,1990,1990,1990,1
20230605,114400,350250744,1990,1989,1990,1989,312
20230605,114300,349630165,1990,1990,1990,1990,1135
20230605,114200,347371515,1990,1990,1990,1990,6817
20230605,114100,333805685,1990,1990,1990,1990,5
20230605,114000,333795735,1990,1990,1990,1990,200
20230605,113900,333397735,1990,1990,1990,1989,5306
20230605,113800,322839095,1989,1989,1989,1988,209
20230605,113700,322423403,1990,1990,1990,1990,4
20230605,113600,322415443,1990,1990,1990,1990,300
20230605,113500,321818443,1990,1990,1990,1990,176
20230605,113400,321468203,1990,1989,1990,1989,17
20230605,113300,321434379,1989,1987,1990,1987,5561
20230605,113200,310371385,1989,1989,1989,1989,0
20230605,113100,310371385,1989,1987,1989,1987,401
20230605,113000,309574596,1987,1987,1987,1987,1000
20230605,112900,307587596,1989,1989,1989,1989,0
20230605,112800,307587596,1989,1989,1989,1989,0
20230605,112700,307587596,1989,1989,1989,1989,25
20230605,112600,307537871,1988,1988,1988,1988,207
20230605,112500,307126355,1988,1988,1988,1988,231
20230605,112400,306667127,1988,1987,1988,1987,185
20230605,112300,306299430,1987,1987,1987,1987,117
20230605,112200,306066951,1987,1987,1987,1987,102
20230605,112100,305864277,1987,1988,1988,1987,3500
20230605,112000,298907114,1989,1989,1989,1989,0
20230605,111900,298907114,1989,1989,1989,1989,1407
20230605,111800,296108591,1990,1990,1990,1990,0
20230605,111700,296108591,1990,1990,1991,1990,326
20230605,111600,295459847,1990,1990,1990,1990,5499
20230605,111500,284516837,1989,1990,1990,1989,447
20230605,111400,283627681,1990,1991,1991,1990,2286
20230605,111300,279077486,1991,1990,1991,1990,5248
20230605,111200,268633962,1990,1990,1990,1990,11
20230605,111100,268612072,1990,1990,1990,1990,231
20230605,111000,268152382,1990,1990,1990,1990,75
20230605,110900,268003132,1990,1989,1990,1989,1508
20230605,110800,265003718,1989,1989,1989,1989,0
20230605,110700,265003718,1989,1989,1989,1989,0
20230605,110600,265003718,1989,1989,1989,1989,0
20230605,110500,265003718,1989,1988,1989,1988,123
20230605,110400,264759093,1988,1987,1988,1987,171
20230605,110300,264419315,1988,1987,1988,1987,69
20230605,110200,264282211,1987,1986,1988,1985,3706
20230605,110100,256921046,1986,1987,1987,1986,416
20230605,110000,256094859,1984,1984,1984,1984,0
20230605,105900,256094859,1984,1984,1984,1984,2061
20230605,105800,252005835,1984,1984,1984,1984,0
20230605,105700,252005835,1984,1986,1986,1984,3511
20230605,105600,245036033,1987,1986,1987,1986,58
20230605,105500,244920842,1986,1985,1986,1984,602
20230605,105400,243726423,1986,1985,1986,1985,21
20230605,105300,243684737,1985,1986,1986,1985,1645
20230605,105200,240419170,1986,1987,1987,1986,3272
20230605,105100,233919622,1987,1987,1987,1986,1097
20230605,105000,231740383,1987,1988,1988,1987,100
20230605,104900,231541645,1989,1989,1989,1989,2
20230605,104800,231537667,1988,1989,1989,1988,301
20230605,104700,230939278,1989,1988,1989,1988,609
20230605,104600,229728577,1990,1990,1990,1990,0
20230605,104500,229728577,1990,1990,1990,1988,501
20230605,104400,228732470,1990,1990,1990,1990,5000
20230605,104300,218782470,1991,1991,1991,1991,1
20230605,104200,218780479,1991,1990,1991,1990,701
20230605,104100,217385488,1991,1991,1991,1991,0
20230605,104000,217385488,1991,1991,1991,1991,51
20230605,103900,217283947,1991,1990,1991,1990,92
20230605,103800,217100780,1991,1991,1991,1991,21
20230605,103700,217058969,1991,1991,1991,1991,50
20230605,103600,216959419,1992,1991,1992,1991,608
20230605,103500,215748889,1991,1991,1991,1990,1996
20230605,103400,211775703,1990,1990,1990,1990,188
20230605,103300,211401583,1991,1991,1991,1990,3469
20230605,103200,204495051,1991,1990,1991,1989,530
20230605,103100,203440367,1990,1990,1990,1990,59
20230605,103000,203322957,1990,1989,1990,1989,3281
20230605,102900,196797021,1988,1989,1989,1988,3
20230605,102800,196791055,1987,1991,1991,1987,1126
20230605,102700,194551596,1991,1991,1991,1990,887
20230605,102600,192786159,1991,1990,1991,1990,2327
20230605,102500,188155420,1990,1989,1990,1989,709
20230605,102400,186745217,1989,1989,1990,1986,263
20230605,102300,186222169,1989,1989,1989,1989,0
20230605,102200,186222169,1989,1985,1989,1985,1300
20230605,102100,183637885,1989,1985,1989,1985,717
20230605,102000,182214632,1985,1989,1989,1985,2
20230605,101900,182210658,1989,1986,1989,1986,510
20230605,101800,181196298,1989,1989,1990,1989,2487
20230605,101700,176248803,1985,1990,1990,1980,1030
20230605,101600,174204643,1990,1988,1991,1980,4325
20230605,101500,165607658,1988,1980,1988,1980,14388
20230605,101400,137071494,1981,1980,1981,1980,1558
20230605,101300,133985653,1980,1979,1980,1978,3804
20230605,101200,126454920,1979,1978,1979,1978,1514
20230605,101100,123460227,1978,1978,1978,1978,30
20230605,101000,123400887,1978,1978,1978,1978,0
20230605,100900,123400887,1978,1977,1978,1976,202
20230605,100800,123001642,1977,1977,1977,1977,63
20230605,100700,122877091,1977,1978,1978,1977,46
20230605,100600,122786148,1978,1978,1978,1978,500
20230605,100500,121797148,1979,1978,1979,1978,30
20230605,100400,121737779,1979,1979,1979,1979,45
20230605,100300,121648724,1979,1979,1979,1979,1
20230605,100200,121646745,1979,1979,1979,1979,1
20230605,100100,121644766,1980,1980,1980,1980,0
20230605,100000,121644766,1980,1980,1980,1980,1
20230605,095900,121642786,1980,1980,1980,1980,0
20230605,095800,121642786,1980,1980,1980,1980,0
20230605,095700,121642786,1980,1973,1980,1973,72
20230605,095600,121500723,1973,1973,1973,1971,348
20230605,095500,120814613,1973,1973,1973,1971,508
20230605,095400,119813330,1970,1973,1973,1970,2581
20230605,095300,114725152,1972,1973,1973,1972,1010
20230605,095200,112732722,1976,1976,1976,1976,256
20230605,095100,112226866,1976,1973,1976,1972,101
20230605,095000,112027595,1976,1972,1976,1972,688
20230605,094900,110670763,1972,1973,1973,1972,708
20230605,094800,109274352,1974,1975,1975,1974,1507
20230605,094700,106298357,1976,1978,1978,1976,64
20230605,094600,106171835,1976,1976,1976,1976,2398
20230605,094500,101433387,1980,1982,1982,1980,580
20230605,094400,100284880,1982,1982,1982,1982,0
20230605,094300,100284880,1982,1980,1982,1980,385
20230605,094200,99521978,1982,1982,1982,1982,0
20230605,094100,99521978,1982,1983,1983,1982,39
20230605,094000,99444679,1982,1980,1982,1980,1774
20230605,093900,95932019,1980,1980,1980,1980,51
20230605,093800,95831039,1980,1980,1980,1980,10
20230605,093700,95811239,1980,1980,1980,1976,524
20230605,093600,94773895,1980,1977,1980,1976,457
20230605,093500,93869736,1978,1977,1979,1977,113
20230605,093400,93646319,1977,1979,1979,1977,758
20230605,093300,92147749,1979,1977,1979,1977,1434
20230605,093200,89311477,1977,1977,1977,1977,3
20230605,093100,89305546,1977,1972,1977,1972,3172
20230605,093000,83046993,1972,1972,1972,1971,2084
20230605,092900,78938427,1972,1972,1972,1972,2
20230605,092800,78934483,1972,1971,1973,1971,939
20230605,092700,77083108,1972,1972,1972,1971,1075
20230605,092600,74963253,1972,1973,1973,1972,16
20230605,092500,74931700,1972,1972,1973,1972,864
20230605,092400,73227792,1973,1973,1973,1973,50
20230605,092300,73129142,1973,1973,1973,1973,292
20230605,092200,72553026,1974,1974,1974,1974,87
20230605,092100,72381288,1974,1973,1974,1973,236
20230605,092000,71915659,1974,1973,1974,1973,362
20230605,091900,71201402,1974,1975,1975,1974,9
20230605,091800,71183631,1975,1976,1976,1975,751
20230605,091700,69699762,1978,1978,1978,1978,0
20230605,091600,69699762,1978,1979,1979,1978,103
20230605,091500,69495927,1979,1978,1979,1978,4684
20230605,091400,60230973,1978,1974,1978,1973,3921
20230605,091300,52489766,1973,1974,1974,1973,1000
20230605,091200,50516759,1974,1975,1975,1973,293
20230605,091100,49938475,1975,1976,1976,1975,73
20230605,091000,49794230,1976,1977,1977,1976,177
20230605,090900,49444428,1978,1977,1978,1977,1716
20230605,090800,46051895,1978,1978,1978,1978,2
20230605,090700,46047939,1978,1978,1978,1967,1802
20230605,090600,42499293,1970,1973,1973,1970,9620
20230605,090500,23537949,1973,1977,1977,1973,1323
20230605,090400,20926356,1979,1982,1983,1979,898
20230605,090300,19146404,1983,1983,1984,1983,499
20230605,090200,18156669,1983,1971,1984,1971,3009
20230605,090100,12205420,1974,1975,1975,1974,280
20230605,090000,11652500,1975,1975,1975,1975,5900