stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,201900,114350381,1988,1988,1988,1988,988
20230531,201800,114350381,1988,1988,1988,1988,0
20230531,201700,114350381,1988,1988,1988,1988,0
20230531,201600,114350381,1988,1988,1988,1988,0
20230531,201500,114350381,1988,1988,1988,1988,0
20230531,201400,114350381,1988,1988,1988,1988,0
20230531,201300,114350381,1988,1988,1988,1988,0
20230531,201200,114350381,1988,1988,1988,1988,0
20230531,201100,114350381,1988,1988,1988,1988,0
20230531,201000,114350381,1988,1988,1988,1988,0
20230531,200900,114350381,1988,1988,1988,1988,0
20230531,200800,114350381,1988,1988,1988,1988,0
20230531,200700,114350381,1988,1988,1988,1988,0
20230531,200600,114350381,1988,1988,1988,1988,0
20230531,200500,114350381,1988,1988,1988,1988,0
20230531,200400,114350381,1988,1988,1988,1988,0
20230531,200300,114350381,1988,1988,1988,1988,0
20230531,200200,114350381,1988,1988,1988,1988,0
20230531,200100,114350381,1988,1988,1988,1988,0
20230531,200000,114350381,1988,1988,1988,1988,0
20230531,195900,114350381,1988,1988,1988,1988,0
20230531,195800,114350381,1988,1988,1988,1988,0
20230531,195700,114350381,1988,1988,1988,1988,0
20230531,195600,114350381,1988,1988,1988,1988,0
20230531,195500,114350381,1988,1988,1988,1988,0
20230531,195400,114350381,1988,1988,1988,1988,0
20230531,195300,114350381,1988,1988,1988,1988,0
20230531,195200,114350381,1988,1988,1988,1988,0
20230531,195100,114350381,1988,1988,1988,1988,0
20230531,195000,114350381,1988,1988,1988,1988,0
20230531,194900,114350381,1988,1988,1988,1988,988
20230531,194800,114350381,1988,1988,1988,1988,0
20230531,194700,114350381,1988,1988,1988,1988,0
20230531,194600,114350381,1988,1988,1988,1988,0
20230531,194500,114350381,1988,1988,1988,1988,0
20230531,194400,114350381,1988,1988,1988,1988,0
20230531,194300,114350381,1988,1988,1988,1988,0
20230531,194200,114350381,1988,1988,1988,1988,0
20230531,194100,114350381,1988,1988,1988,1988,0
20230531,194000,114350381,1988,1988,1988,1988,0
20230531,193900,114350381,1988,1988,1988,1988,0
20230531,193800,114350381,1988,1988,1988,1988,0
20230531,193700,114350381,1988,1988,1988,1988,0
20230531,193600,114350381,1988,1988,1988,1988,0
20230531,193500,114350381,1988,1988,1988,1988,0
20230531,193400,114350381,1988,1988,1988,1988,0
20230531,193300,114350381,1988,1988,1988,1988,0
20230531,193200,114350381,1988,1988,1988,1988,0
20230531,193100,114350381,1988,1988,1988,1988,0
20230531,193000,114350381,1988,1988,1988,1988,0
20230531,192900,114350381,1988,1988,1988,1988,0
20230531,192800,114350381,1988,1988,1988,1988,0
20230531,192700,114350381,1988,1988,1988,1988,0
20230531,192600,114350381,1988,1988,1988,1988,0
20230531,192500,114350381,1988,1988,1988,1988,0
20230531,192400,114350381,1988,1988,1988,1988,0
20230531,192300,114350381,1988,1988,1988,1988,0
20230531,192200,114350381,1988,1988,1988,1988,0
20230531,192100,114350381,1988,1988,1988,1988,0
20230531,192000,114350381,1988,1988,1988,1988,0
20230531,191900,114350381,1988,1988,1988,1988,988
20230531,191800,114350381,1988,1988,1988,1988,0
20230531,191700,114350381,1988,1988,1988,1988,0
20230531,191600,114350381,1988,1988,1988,1988,0
20230531,191500,114350381,1988,1988,1988,1988,0
20230531,191400,114350381,1988,1988,1988,1988,0
20230531,191300,114350381,1988,1988,1988,1988,0
20230531,191200,114350381,1988,1988,1988,1988,0
20230531,191100,114350381,1988,1988,1988,1988,0
20230531,191000,114350381,1988,1988,1988,1988,0
20230531,190900,114350381,1988,1988,1988,1988,0
20230531,190800,114350381,1988,1988,1988,1988,0
20230531,190700,114350381,1988,1988,1988,1988,0
20230531,190600,114350381,1988,1988,1988,1988,0
20230531,190500,114350381,1988,1988,1988,1988,0
20230531,190400,114350381,1988,1988,1988,1988,0
20230531,190300,114350381,1988,1988,1988,1988,0
20230531,190200,114350381,1988,1988,1988,1988,0
20230531,190100,114350381,1988,1988,1988,1988,0
20230531,190000,114350381,1988,1988,1988,1988,0
20230531,185900,114350381,1988,1988,1988,1988,0
20230531,185800,114350381,1988,1988,1988,1988,0
20230531,185700,114350381,1988,1988,1988,1988,0
20230531,185600,114350381,1988,1988,1988,1988,0
20230531,185500,114350381,1988,1988,1988,1988,0
20230531,185400,114350381,1988,1988,1988,1988,0
20230531,185300,114350381,1988,1988,1988,1988,0
20230531,185200,114350381,1988,1988,1988,1988,0
20230531,185100,114350381,1988,1988,1988,1988,0
20230531,185000,114350381,1988,1988,1988,1988,0
20230531,184900,114350381,1988,1988,1988,1988,988
20230531,184800,114350381,1988,1988,1988,1988,0
20230531,184700,114350381,1988,1988,1988,1988,0
20230531,184600,114350381,1988,1988,1988,1988,0
20230531,184500,114350381,1988,1988,1988,1988,0
20230531,184400,114350381,1988,1988,1988,1988,0
20230531,184300,114350381,1988,1988,1988,1988,0
20230531,184200,114350381,1988,1988,1988,1988,0
20230531,184100,114350381,1988,1988,1988,1988,0
20230531,184000,114350381,1988,1988,1988,1988,0
20230531,183900,114350381,1988,1988,1988,1988,0
20230531,183800,114350381,1988,1988,1988,1988,0
20230531,183700,114350381,1988,1988,1988,1988,0
20230531,183600,114350381,1988,1988,1988,1988,0
20230531,183500,114350381,1988,1988,1988,1988,0
20230531,183400,114350381,1988,1988,1988,1988,0
20230531,183300,114350381,1988,1988,1988,1988,0
20230531,183200,114350381,1988,1988,1988,1988,0
20230531,183100,114350381,1988,1988,1988,1988,0
20230531,183000,114350381,1988,1988,1988,1988,0
20230531,182900,114350381,1988,1988,1988,1988,0
20230531,182800,114350381,1988,1988,1988,1988,0
20230531,182700,114350381,1988,1988,1988,1988,0
20230531,182600,114350381,1988,1988,1988,1988,0
20230531,182500,114350381,1988,1988,1988,1988,0
20230531,182400,114350381,1988,1988,1988,1988,0
20230531,182300,114350381,1988,1988,1988,1988,0
20230531,182200,114350381,1988,1988,1988,1988,0
20230531,182100,114350381,1988,1988,1988,1988,0
20230531,182000,114350381,1988,1988,1988,1988,0
20230531,181900,114350381,1988,1988,1988,1988,988
20230531,181800,114350381,1988,1988,1988,1988,0
20230531,181700,114350381,1988,1988,1988,1988,0
20230531,181600,114350381,1988,1988,1988,1988,0
20230531,181500,114350381,1988,1988,1988,1988,0
20230531,181400,114350381,1988,1988,1988,1988,0
20230531,181300,114350381,1988,1988,1988,1988,0
20230531,181200,114350381,1988,1988,1988,1988,0
20230531,181100,114350381,1988,1988,1988,1988,0
20230531,181000,114350381,1988,1988,1988,1988,0
20230531,180900,114350381,1988,1988,1988,1988,0
20230531,180800,114350381,1988,1988,1988,1988,0
20230531,180700,114350381,1988,1988,1988,1988,0
20230531,180600,114350381,1988,1988,1988,1988,0
20230531,180500,114350381,1988,1988,1988,1988,0
20230531,180400,114350381,1988,1988,1988,1988,0
20230531,180300,114350381,1988,1988,1988,1988,0
20230531,180200,114350381,1988,1988,1988,1988,0
20230531,180100,114350381,1988,1988,1988,1988,0
20230531,180000,114350381,1988,1988,1988,1988,0
20230531,175900,114350381,1988,1988,1988,1988,0
20230531,175800,114350381,1988,1988,1988,1988,0
20230531,175700,114350381,1988,1988,1988,1988,0
20230531,175600,114350381,1988,1988,1988,1988,0
20230531,175500,114350381,1988,1988,1988,1988,0
20230531,175400,114350381,1988,1988,1988,1988,0
20230531,175300,114350381,1988,1988,1988,1988,0
20230531,175200,114350381,1988,1988,1988,1988,0
20230531,175100,114350381,1988,1988,1988,1988,0
20230531,175000,114350381,1988,1988,1988,1988,0
20230531,174900,114350381,1988,1988,1988,1988,988
20230531,174800,114350381,1988,1988,1988,1988,0
20230531,174700,114350381,1988,1988,1988,1988,0
20230531,174600,114350381,1988,1988,1988,1988,0
20230531,174500,114350381,1988,1988,1988,1988,0
20230531,174400,114350381,1988,1988,1988,1988,0
20230531,174300,114350381,1988,1988,1988,1988,0
20230531,174200,114350381,1988,1988,1988,1988,0
20230531,174100,114350381,1988,1988,1988,1988,0
20230531,174000,114350381,1988,1988,1988,1988,0
20230531,173900,114350381,1988,1988,1988,1988,0
20230531,173800,114350381,1988,1988,1988,1988,0
20230531,173700,114350381,1988,1988,1988,1988,0
20230531,173600,114350381,1988,1988,1988,1988,0
20230531,173500,114350381,1988,1988,1988,1988,0
20230531,173400,114350381,1988,1988,1988,1988,0
20230531,173300,114350381,1988,1988,1988,1988,0
20230531,173200,114350381,1988,1988,1988,1988,0
20230531,173100,114350381,1988,1988,1988,1988,0
20230531,173000,114350381,1988,1988,1988,1988,0
20230531,172900,114350381,1988,1988,1988,1988,0
20230531,172800,114350381,1988,1988,1988,1988,0
20230531,172700,114350381,1988,1988,1988,1988,0
20230531,172600,114350381,1988,1988,1988,1988,0
20230531,172500,114350381,1988,1988,1988,1988,0
20230531,172400,114350381,1988,1988,1988,1988,0
20230531,172300,114350381,1988,1988,1988,1988,0
20230531,172200,114350381,1988,1988,1988,1988,0
20230531,172100,114350381,1988,1988,1988,1988,0
20230531,172000,114350381,1988,1988,1988,1988,0
20230531,171900,114350381,1988,1988,1988,1988,988
20230531,171800,114350381,1988,1988,1988,1988,0
20230531,171700,114350381,1988,1988,1988,1988,0
20230531,171600,114350381,1988,1988,1988,1988,0
20230531,171500,114350381,1988,1988,1988,1988,0
20230531,171400,114350381,1988,1988,1988,1988,0
20230531,171300,114350381,1988,1988,1988,1988,0
20230531,171200,114350381,1988,1988,1988,1988,0
20230531,171100,114350381,1988,1988,1988,1988,0
20230531,171000,114350381,1988,1988,1988,1988,0
20230531,170900,114350381,1988,1988,1988,1988,0
20230531,170800,114350381,1988,1988,1988,1988,0
20230531,170700,114350381,1988,1988,1988,1988,0
20230531,170600,114350381,1988,1988,1988,1988,0
20230531,170500,114350381,1988,1988,1988,1988,0
20230531,170400,114350381,1988,1988,1988,1988,0
20230531,170300,114350381,1988,1988,1988,1988,0
20230531,170200,114350381,1988,1988,1988,1988,0
20230531,170100,114350381,1988,1988,1988,1988,0
20230531,170000,114350381,1988,1988,1988,1988,0
20230531,165900,114350381,1988,1988,1988,1988,0
20230531,165800,114350381,1988,1988,1988,1988,0
20230531,165700,114350381,1988,1988,1988,1988,0
20230531,165600,114350381,1988,1988,1988,1988,0
20230531,165500,114350381,1988,1988,1988,1988,0
20230531,165400,114350381,1988,1988,1988,1988,0
20230531,165300,114350381,1988,1988,1988,1988,0
20230531,165200,114350381,1988,1988,1988,1988,0
20230531,165100,114350381,1988,1988,1988,1988,0
20230531,165000,114350381,1988,1988,1988,1988,0
20230531,164900,114350381,1988,1988,1988,1988,988
20230531,164800,114350381,1988,1988,1988,1988,0
20230531,164700,114350381,1988,1988,1988,1988,0
20230531,164600,114350381,1988,1988,1988,1988,0
20230531,164500,114350381,1988,1988,1988,1988,0
20230531,164400,114350381,1988,1988,1988,1988,0
20230531,164300,114350381,1988,1988,1988,1988,0
20230531,164200,114350381,1988,1988,1988,1988,0
20230531,164100,114350381,1988,1988,1988,1988,0
20230531,164000,114350381,1988,1988,1988,1988,0
20230531,163900,114350381,1988,1988,1988,1988,0
20230531,163800,114350381,1988,1988,1988,1988,0
20230531,163700,114350381,1988,1988,1988,1988,0
20230531,163600,114350381,1988,1988,1988,1988,0
20230531,163500,114350381,1988,1988,1988,1988,0
20230531,163400,114350381,1988,1988,1988,1988,0
20230531,163300,114350381,1988,1988,1988,1988,0
20230531,163200,114350381,1988,1988,1988,1988,0
20230531,163100,114350381,1988,1988,1988,1988,0
20230531,163000,114350381,1988,1988,1988,1988,0
20230531,162900,114350381,1988,1988,1988,1988,0
20230531,162800,114350381,1988,1988,1988,1988,0
20230531,162700,114350381,1988,1988,1988,1988,0
20230531,162600,114350381,1988,1988,1988,1988,0
20230531,162500,114350381,1988,1988,1988,1988,0
20230531,162400,114350381,1988,1988,1988,1988,0
20230531,162300,114350381,1988,1988,1988,1988,0
20230531,162200,114350381,1988,1988,1988,1988,0
20230531,162100,114350381,1988,1988,1988,1988,0
20230531,162000,114350381,1988,1988,1988,1988,0
20230531,161900,114350381,1988,1988,1988,1988,988
20230531,161800,114350381,1988,1988,1988,1988,0
20230531,161700,114350381,1988,1988,1988,1988,0
20230531,161600,114350381,1988,1988,1988,1988,0
20230531,161500,114350381,1988,1988,1988,1988,0
20230531,161400,114350381,1988,1988,1988,1988,0
20230531,161300,114350381,1988,1988,1988,1988,0
20230531,161200,114350381,1988,1988,1988,1988,0
20230531,161100,114350381,1988,1988,1988,1988,0
20230531,161000,114350381,1988,1988,1988,1988,0
20230531,160900,114350381,1988,1988,1988,1988,0
20230531,160800,114350381,1988,1988,1988,1988,0
20230531,160700,114350381,1988,1988,1988,1988,0
20230531,160600,114350381,1988,1988,1988,1988,0
20230531,160500,114350381,1988,1988,1988,1988,0
20230531,160400,114350381,1988,1988,1988,1988,0
20230531,160300,114350381,1988,1988,1988,1988,0
20230531,160200,114350381,1988,1988,1988,1988,0
20230531,160100,114350381,1988,1988,1988,1988,0
20230531,160000,114350381,1988,1988,1988,1988,0
20230531,155900,114350381,1988,1988,1988,1988,0
20230531,155800,114350381,1988,1988,1988,1988,0
20230531,155700,114350381,1988,1988,1988,1988,0
20230531,155600,114350381,1988,1988,1988,1988,0
20230531,155500,114350381,1988,1988,1988,1988,0
20230531,155400,114350381,1988,1988,1988,1988,0
20230531,155300,114350381,1988,1988,1988,1988,0
20230531,155200,114350381,1988,1988,1988,1988,0
20230531,155100,114350381,1988,1988,1988,1988,0
20230531,155000,114350381,1988,1988,1988,1988,0
20230531,154900,114350381,1988,1988,1988,1988,988
20230531,154800,114350381,1988,1988,1988,1988,0
20230531,154700,114350381,1988,1988,1988,1988,0
20230531,154600,114350381,1988,1988,1988,1988,0
20230531,154500,114350381,1988,1988,1988,1988,0
20230531,154400,114350381,1988,1988,1988,1988,0
20230531,154300,114350381,1988,1988,1988,1988,0
20230531,154200,114350381,1988,1988,1988,1988,0
20230531,154100,114350381,1988,1988,1988,1988,0
20230531,154000,114350381,1988,1988,1988,1988,0
20230531,153900,114350381,1988,1988,1988,1988,0
20230531,153800,114350381,1988,1988,1988,1988,0
20230531,153700,114350381,1988,1988,1988,1988,0
20230531,153600,114350381,1988,1988,1988,1988,0
20230531,153500,114350381,1988,1988,1988,1988,0
20230531,153400,114350381,1988,1988,1988,1988,0
20230531,153300,114350381,1988,1988,1988,1988,0
20230531,153200,114350381,1988,1988,1988,1988,0
20230531,153100,114350381,1988,1988,1988,1988,0
20230531,153000,114350381,1988,1988,1988,1988,988
20230531,152900,112386237,1985,1985,1985,1985,0
20230531,152800,112386237,1985,1985,1985,1985,0
20230531,152700,112386237,1985,1985,1985,1985,0
20230531,152600,112386237,1985,1985,1985,1985,0
20230531,152500,112386237,1985,1985,1985,1985,0
20230531,152400,112386237,1985,1985,1985,1985,0
20230531,152300,112386237,1985,1985,1985,1985,0
20230531,152200,112386237,1985,1985,1985,1985,0
20230531,152100,112386237,1985,1985,1985,1985,0
20230531,152000,112386237,1985,1985,1985,1985,0
20230531,151900,112386237,1985,1985,1985,1985,0
20230531,151800,112386237,1985,1985,1985,1985,0
20230531,151700,112386237,1985,1985,1985,1985,41
20230531,151600,112304852,1985,1985,1985,1985,0
20230531,151500,112304852,1985,1980,1985,1980,3027
20230531,151400,106311387,1980,1980,1980,1980,0
20230531,151300,106311387,1980,1981,1981,1980,4106
20230531,151200,98179583,1985,1985,1985,1985,0
20230531,151100,98179583,1985,1985,1985,1985,0
20230531,151000,98179583,1985,1985,1985,1985,0
20230531,150900,98179583,1985,1985,1985,1985,0
20230531,150800,98179583,1985,1985,1985,1985,10
20230531,150700,98159733,1982,1982,1982,1982,42
20230531,150600,98076489,1985,1983,1985,1982,38
20230531,150500,98001165,1984,1984,1984,1984,0
20230531,150400,98001165,1984,1984,1984,1984,0
20230531,150300,98001165,1984,1984,1984,1984,0
20230531,150200,98001165,1984,1984,1984,1984,0
20230531,150100,98001165,1984,1984,1984,1984,0
20230531,150000,98001165,1984,1984,1984,1984,0
20230531,145900,98001165,1984,1984,1984,1984,0
20230531,145800,98001165,1984,1984,1984,1984,0
20230531,145700,98001165,1984,1984,1984,1984,0
20230531,145600,98001165,1984,1984,1984,1984,0
20230531,145500,98001165,1984,1984,1984,1984,206
20230531,145400,97592461,1981,1981,1981,1981,0
20230531,145300,97592461,1981,1981,1981,1981,0
20230531,145200,97592461,1981,1988,1988,1981,44
20230531,145100,97505045,1988,1988,1988,1988,0
20230531,145000,97505045,1988,1988,1988,1988,0
20230531,144900,97505045,1988,1988,1988,1988,0
20230531,144800,97505045,1988,1988,1988,1988,2
20230531,144700,97501069,1981,1981,1981,1981,0
20230531,144600,97501069,1981,1982,1982,1981,209
20230531,144500,97086980,1988,1988,1988,1988,0
20230531,144400,97086980,1988,1988,1988,1988,0
20230531,144300,97086980,1988,1988,1988,1988,0
20230531,144200,97086980,1988,1988,1988,1988,0
20230531,144100,97086980,1988,1988,1988,1988,0
20230531,144000,97086980,1988,1988,1988,1988,0
20230531,143900,97086980,1988,1988,1988,1988,0
20230531,143800,97086980,1988,1988,1988,1988,0
20230531,143700,97086980,1988,1988,1988,1988,20
20230531,143600,97047220,1988,1988,1988,1988,153
20230531,143500,96743056,1988,1988,1988,1988,0
20230531,143400,96743056,1988,1988,1988,1988,0
20230531,143300,96743056,1988,1988,1988,1988,0
20230531,143200,96743056,1988,1988,1988,1988,50
20230531,143100,96643656,1986,1986,1986,1986,1009
20230531,143000,94639782,1988,1988,1988,1988,0
20230531,142900,94639782,1988,1988,1988,1988,0
20230531,142800,94639782,1988,1988,1988,1988,0
20230531,142700,94639782,1988,1988,1988,1988,0
20230531,142600,94639782,1988,1988,1988,1988,1
20230531,142500,94637794,1988,1988,1988,1988,0
20230531,142400,94637794,1988,1988,1988,1988,0
20230531,142300,94637794,1988,1988,1988,1988,0
20230531,142200,94637794,1988,1988,1988,1988,1
20230531,142100,94635806,1988,1988,1988,1988,0
20230531,142000,94635806,1988,1988,1988,1988,0
20230531,141900,94635806,1988,1988,1988,1988,0
20230531,141800,94635806,1988,1988,1988,1988,0
20230531,141700,94635806,1988,1988,1988,1988,10
20230531,141600,94615926,1990,1990,1990,1990,0
20230531,141500,94615926,1990,1990,1990,1990,1
20230531,141400,94613936,1981,1981,1981,1981,429
20230531,141300,93764087,1981,1985,1985,1981,102
20230531,141200,93561721,1985,1985,1985,1985,0
20230531,141100,93561721,1985,1985,1985,1985,0
20230531,141000,93561721,1985,1985,1985,1985,7
20230531,140900,93547826,1985,1985,1985,1985,2
20230531,140800,93543856,1985,1985,1985,1985,504
20230531,140700,92543416,1985,1985,1985,1985,0
20230531,140600,92543416,1985,1985,1985,1985,0
20230531,140500,92543416,1985,1985,1985,1985,0
20230531,140400,92543416,1985,1985,1985,1985,10
20230531,140300,92523566,1984,1984,1984,1984,0
20230531,140200,92523566,1984,1984,1984,1984,0
20230531,140100,92523566,1984,1984,1984,1984,0
20230531,140000,92523566,1984,1984,1984,1984,0
20230531,135900,92523566,1984,1984,1984,1984,8
20230531,135800,92507694,1984,1984,1984,1984,5
20230531,135700,92497774,1984,1984,1984,1984,16
20230531,135600,92466030,1984,1984,1984,1984,1
20230531,135500,92464046,1980,1980,1980,1980,0
20230531,135400,92464046,1980,1980,1980,1980,0
20230531,135300,92464046,1980,1980,1980,1980,0
20230531,135200,92464046,1980,1980,1980,1980,0
20230531,135100,92464046,1980,1980,1980,1980,0
20230531,135000,92464046,1980,1980,1980,1980,0
20230531,134900,92464046,1980,1980,1980,1980,0
20230531,134800,92464046,1980,1980,1980,1980,0
20230531,134700,92464046,1980,1980,1980,1980,0
20230531,134600,92464046,1980,1980,1980,1980,0
20230531,134500,92464046,1980,1980,1980,1980,0
20230531,134400,92464046,1980,1980,1980,1980,0
20230531,134300,92464046,1980,1980,1980,1980,0
20230531,134200,92464046,1980,1980,1980,1980,0
20230531,134100,92464046,1980,1980,1980,1980,0
20230531,134000,92464046,1980,1980,1980,1980,0
20230531,133900,92464046,1980,1980,1980,1980,10
20230531,133800,92444246,1991,1991,1991,1991,0
20230531,133700,92444246,1991,1991,1991,1991,0
20230531,133600,92444246,1991,1991,1991,1991,0
20230531,133500,92444246,1991,1991,1991,1991,0
20230531,133400,92444246,1991,1991,1991,1991,0
20230531,133300,92444246,1991,1991,1991,1991,0
20230531,133200,92444246,1991,1991,1991,1991,0
20230531,133100,92444246,1991,1991,1991,1991,0
20230531,133000,92444246,1991,1991,1991,1991,0
20230531,132900,92444246,1991,1991,1991,1991,0
20230531,132800,92444246,1991,1991,1991,1991,0
20230531,132700,92444246,1991,1991,1991,1991,0
20230531,132600,92444246,1991,1988,1991,1988,10
20230531,132500,92424351,1978,1978,1978,1978,0
20230531,132400,92424351,1978,1978,1978,1978,0
20230531,132300,92424351,1978,1978,1978,1978,0
20230531,132200,92424351,1978,1979,1979,1978,208
20230531,132100,92012897,1989,1989,1989,1989,0
20230531,132000,92012897,1989,1989,1989,1989,261
20230531,131900,91493768,1989,1989,1989,1989,27
20230531,131800,91440065,1989,1981,1989,1981,712
20230531,131700,90025921,1981,1981,1981,1981,50
20230531,131600,89926871,1981,1981,1981,1981,0
20230531,131500,89926871,1981,1981,1981,1981,0
20230531,131400,89926871,1981,1981,1981,1981,0
20230531,131300,89926871,1981,1981,1981,1981,0
20230531,131200,89926871,1981,1981,1981,1981,0
20230531,131100,89926871,1981,1981,1981,1981,0
20230531,131000,89926871,1981,1980,1981,1980,5000
20230531,130900,80021902,1980,1980,1980,1980,0
20230531,130800,80021902,1980,1980,1980,1980,0
20230531,130700,80021902,1980,1980,1980,1980,0
20230531,130600,80021902,1980,1980,1980,1980,0
20230531,130500,80021902,1980,1980,1980,1980,0
20230531,130400,80021902,1980,1980,1980,1980,0
20230531,130300,80021902,1980,1980,1980,1980,0
20230531,130200,80021902,1980,1980,1980,1980,0
20230531,130100,80021902,1980,1980,1980,1980,60
20230531,130000,79903102,1980,1980,1980,1980,73
20230531,125900,79758562,1980,1980,1980,1980,0
20230531,125800,79758562,1980,1980,1980,1980,0
20230531,125700,79758562,1980,1980,1980,1980,5
20230531,125600,79748662,1980,1980,1980,1980,0
20230531,125500,79748662,1980,1980,1980,1980,1
20230531,125400,79746682,1976,1977,1977,1976,1037
20230531,125300,77697569,1981,1981,1981,1981,0
20230531,125200,77697569,1981,1981,1981,1981,0
20230531,125100,77697569,1981,1981,1981,1981,0
20230531,125000,77697569,1981,1981,1981,1981,0
20230531,124900,77697569,1981,1981,1981,1981,1500
20230531,124800,74726069,1980,1980,1980,1980,402
20230531,124700,73930109,1980,1980,1980,1980,0
20230531,124600,73930109,1980,1980,1980,1980,187
20230531,124500,73559849,1980,1980,1980,1980,0
20230531,124400,73559849,1980,1980,1980,1980,0
20230531,124300,73559849,1980,1980,1980,1980,0
20230531,124200,73559849,1980,1980,1980,1980,0
20230531,124100,73559849,1980,1980,1980,1980,0
20230531,124000,73559849,1980,1980,1980,1980,0
20230531,123900,73559849,1980,1980,1980,1980,0
20230531,123800,73559849,1980,1980,1980,1980,0
20230531,123700,73559849,1980,1980,1980,1980,152
20230531,123600,73258889,1980,1980,1980,1980,0
20230531,123500,73258889,1980,1980,1980,1980,0
20230531,123400,73258889,1980,1980,1980,1980,0
20230531,123300,73258889,1980,1980,1980,1980,0
20230531,123200,73258889,1980,1980,1980,1980,0
20230531,123100,73258889,1980,1980,1980,1980,0
20230531,123000,73258889,1980,1980,1980,1980,0
20230531,122900,73258889,1980,1980,1980,1980,0
20230531,122800,73258889,1980,1980,1980,1980,0
20230531,122700,73258889,1980,1980,1980,1980,500
20230531,122600,72268889,1977,1977,1977,1977,0
20230531,122500,72268889,1977,1977,1977,1977,0
20230531,122400,72268889,1977,1977,1977,1977,80
20230531,122300,72110729,1980,1980,1980,1980,0
20230531,122200,72110729,1980,1980,1980,1980,1
20230531,122100,72108749,1977,1977,1977,1977,0
20230531,122000,72108749,1977,1977,1977,1977,0
20230531,121900,72108749,1977,1977,1977,1977,0
20230531,121800,72108749,1977,1977,1977,1977,500
20230531,121700,71120249,1976,1976,1976,1976,0
20230531,121600,71120249,1976,1976,1976,1976,0
20230531,121500,71120249,1976,1977,1977,1976,280
20230531,121400,70566959,1977,1977,1977,1977,10
20230531,121300,70547189,1977,1977,1977,1977,228
20230531,121200,70096433,1978,1978,1978,1978,0
20230531,121100,70096433,1978,1978,1978,1978,0
20230531,121000,70096433,1978,1978,1978,1978,300
20230531,120900,69503033,1977,1977,1977,1977,0
20230531,120800,69503033,1977,1977,1977,1977,0
20230531,120700,69503033,1977,1977,1977,1977,0
20230531,120600,69503033,1977,1977,1977,1977,255
20230531,120500,68998898,1977,1977,1977,1977,0
20230531,120400,68998898,1977,1977,1977,1977,0
20230531,120300,68998898,1977,1977,1977,1977,0
20230531,120200,68998898,1977,1977,1977,1977,0
20230531,120100,68998898,1977,1977,1977,1977,0
20230531,120000,68998898,1977,1977,1977,1977,0
20230531,115900,68998898,1977,1977,1977,1977,0
20230531,115800,68998898,1977,1977,1977,1977,0
20230531,115700,68998898,1977,1977,1977,1977,0
20230531,115600,68998898,1977,1977,1977,1977,0
20230531,115500,68998898,1977,1977,1977,1977,0
20230531,115400,68998898,1977,1977,1977,1977,1657
20230531,115300,65723009,1978,1978,1978,1978,320
20230531,115200,65090049,1978,1978,1978,1978,0
20230531,115100,65090049,1978,1979,1979,1978,1319
20230531,115000,62480748,1979,1979,1979,1979,0
20230531,114900,62480748,1979,1979,1979,1979,0
20230531,114800,62480748,1979,1979,1979,1979,0
20230531,114700,62480748,1979,1979,1979,1979,0
20230531,114600,62480748,1979,1979,1979,1979,0
20230531,114500,62480748,1979,1979,1979,1979,0
20230531,114400,62480748,1979,1979,1979,1979,0
20230531,114300,62480748,1979,1979,1979,1979,0
20230531,114200,62480748,1979,1979,1979,1979,77
20230531,114100,62328365,1979,1979,1979,1979,0
20230531,114000,62328365,1979,1979,1979,1979,0
20230531,113900,62328365,1979,1979,1979,1979,694
20230531,113800,60954939,1980,1980,1980,1980,0
20230531,113700,60954939,1980,1980,1980,1980,0
20230531,113600,60954939,1980,1980,1980,1980,50
20230531,113500,60855939,1979,1979,1979,1979,1
20230531,113400,60853960,1980,1980,1980,1980,39
20230531,113300,60776740,1980,1980,1980,1980,0
20230531,113200,60776740,1980,1980,1980,1980,200
20230531,113100,60380740,1980,1980,1980,1980,100
20230531,113000,60182740,1980,1980,1980,1980,10
20230531,112900,60162940,1979,1979,1979,1979,0
20230531,112800,60162940,1979,1979,1979,1979,0
20230531,112700,60162940,1979,1979,1979,1979,0
20230531,112600,60162940,1979,1979,1979,1979,0
20230531,112500,60162940,1979,1979,1979,1979,936
20230531,112400,58310596,1979,1979,1979,1979,12
20230531,112300,58286848,1979,1979,1979,1979,40
20230531,112200,58207688,1978,1978,1978,1978,0
20230531,112100,58207688,1978,1978,1978,1978,0
20230531,112000,58207688,1978,1978,1978,1978,24
20230531,111900,58160216,1978,1978,1978,1978,10
20230531,111800,58140436,1976,1976,1976,1976,0
20230531,111700,58140436,1976,1976,1976,1976,30
20230531,111600,58081156,1976,1976,1976,1976,0
20230531,111500,58081156,1976,1976,1976,1976,0
20230531,111400,58081156,1976,1976,1976,1976,144
20230531,111300,57796612,1977,1977,1977,1977,0
20230531,111200,57796612,1977,1978,1978,1977,78
20230531,111100,57642379,1979,1979,1979,1979,1
20230531,111000,57640400,1979,1979,1979,1979,47
20230531,110900,57547387,1980,1980,1980,1980,0
20230531,110800,57547387,1980,1980,1980,1980,0
20230531,110700,57547387,1980,1980,1980,1980,0
20230531,110600,57547387,1980,1980,1980,1980,0
20230531,110500,57547387,1980,1980,1980,1980,0
20230531,110400,57547387,1980,1980,1980,1980,0
20230531,110300,57547387,1980,1980,1980,1980,0
20230531,110200,57547387,1980,1980,1980,1980,6
20230531,110100,57535507,1980,1980,1980,1980,0
20230531,110000,57535507,1980,1980,1980,1980,0
20230531,105900,57535507,1980,1980,1980,1980,1023
20230531,105800,55509967,1981,1981,1981,1981,0
20230531,105700,55509967,1981,1981,1981,1981,4
20230531,105600,55502043,1981,1981,1981,1981,0
20230531,105500,55502043,1981,1981,1981,1981,400
20230531,105400,54709643,1981,1981,1981,1981,0
20230531,105300,54709643,1981,1981,1981,1981,138
20230531,105200,54436265,1981,1981,1981,1981,0
20230531,105100,54436265,1981,1981,1981,1981,0
20230531,105000,54436265,1981,1981,1981,1981,0
20230531,104900,54436265,1981,1981,1981,1981,0
20230531,104800,54436265,1981,1981,1981,1981,0
20230531,104700,54436265,1981,1981,1981,1981,0
20230531,104600,54436265,1981,1989,1989,1981,2738
20230531,104500,48995895,1989,1989,1989,1989,0
20230531,104400,48995895,1989,1989,1989,1989,159
20230531,104300,48679644,1988,1988,1988,1988,100
20230531,104200,48480844,1989,1989,1989,1989,0
20230531,104100,48480844,1989,1989,1989,1989,0
20230531,104000,48480844,1989,1989,1989,1989,0
20230531,103900,48480844,1989,1989,1989,1989,0
20230531,103800,48480844,1989,1989,1989,1989,0
20230531,103700,48480844,1989,1989,1989,1989,0
20230531,103600,48480844,1989,1989,1989,1989,12
20230531,103500,48456976,1989,1989,1989,1989,0
20230531,103400,48456976,1989,1989,1989,1989,0
20230531,103300,48456976,1989,1989,1989,1989,0
20230531,103200,48456976,1989,1989,1989,1989,0
20230531,103100,48456976,1989,1989,1989,1989,0
20230531,103000,48456976,1989,1989,1989,1989,0
20230531,102900,48456976,1989,1989,1989,1989,9
20230531,102800,48439075,1989,1989,1989,1989,0
20230531,102700,48439075,1989,1989,1989,1989,0
20230531,102600,48439075,1989,1989,1989,1989,0
20230531,102500,48439075,1989,1989,1989,1989,0
20230531,102400,48439075,1989,1989,1989,1989,0
20230531,102300,48439075,1989,1989,1989,1989,0
20230531,102200,48439075,1989,1989,1989,1989,5
20230531,102100,48429130,1989,1989,1989,1989,0
20230531,102000,48429130,1989,1989,1989,1989,0
20230531,101900,48429130,1989,1989,1989,1989,0
20230531,101800,48429130,1989,1989,1989,1989,179
20230531,101700,48073099,1989,1989,1989,1989,2
20230531,101600,48069121,1975,1975,1975,1975,0
20230531,101500,48069121,1975,1975,1975,1975,239
20230531,101400,47597096,1976,1982,1982,1976,1861
20230531,101300,43916049,1988,1988,1988,1988,0
20230531,101200,43916049,1988,1988,1988,1988,40
20230531,101100,43836529,1989,1989,1989,1989,0
20230531,101000,43836529,1989,1989,1989,1989,0
20230531,100900,43836529,1989,1989,1989,1989,0
20230531,100800,43836529,1989,1989,1989,1989,0
20230531,100700,43836529,1989,1989,1989,1989,0
20230531,100600,43836529,1989,1989,1989,1989,367
20230531,100500,43106566,1979,1979,1979,1979,0
20230531,100400,43106566,1979,1979,1979,1979,0
20230531,100300,43106566,1979,1981,1981,1979,3527
20230531,100200,36123681,1980,1988,1988,1980,6732
20230531,100100,22785612,1989,1989,1989,1989,0
20230531,100000,22785612,1989,1989,1989,1989,0
20230531,095900,22785612,1989,1989,1989,1989,0
20230531,095800,22785612,1989,1989,1989,1989,160
20230531,095700,22467372,1989,1989,1989,1989,0
20230531,095600,22467372,1989,1989,1989,1989,0
20230531,095500,22467372,1989,1989,1989,1989,0
20230531,095400,22467372,1989,1989,1989,1989,11
20230531,095300,22445493,1989,1989,1989,1989,0
20230531,095200,22445493,1989,1989,1989,1989,0
20230531,095100,22445493,1989,1989,1989,1989,13
20230531,095000,22419636,1989,1996,1996,1989,8
20230531,094900,22403696,1997,1997,1997,1997,0
20230531,094800,22403696,1997,1997,1997,1997,1
20230531,094700,22401699,1988,1988,1988,1988,0
20230531,094600,22401699,1988,1988,1988,1988,0
20230531,094500,22401699,1988,1988,1988,1988,116
20230531,094400,22171091,1988,1988,1988,1988,2600
20230531,094300,17002291,1988,1988,1988,1988,0
20230531,094200,17002291,1988,1988,1988,1988,0
20230531,094100,17002291,1988,1988,1988,1988,0
20230531,094000,17002291,1988,1988,1988,1988,985
20230531,093900,15044111,1988,1988,1988,1988,0
20230531,093800,15044111,1988,1988,1988,1988,320
20230531,093700,14407951,1999,1999,1999,1999,0
20230531,093600,14407951,1999,1999,1999,1999,0
20230531,093500,14407951,1999,1999,1999,1999,0
20230531,093400,14407951,1999,1999,1999,1999,0
20230531,093300,14407951,1999,1999,1999,1999,0
20230531,093200,14407951,1999,1999,1999,1999,2
20230531,093100,14403953,1999,1999,1999,1999,0
20230531,093000,14403953,1999,1999,1999,1999,10
20230531,092900,14383963,1998,1998,1998,1998,0
20230531,092800,14383963,1998,1999,1999,1998,251
20230531,092700,13882464,1998,1998,1998,1998,1
20230531,092600,13880466,1998,1998,1998,1998,0
20230531,092500,13880466,1998,1998,1998,1998,68
20230531,092400,13744602,1998,1998,1998,1998,0
20230531,092300,13744602,1998,1998,1998,1998,0
20230531,092200,13744602,1998,1998,1998,1998,0
20230531,092100,13744602,1998,1998,1998,1998,1
20230531,092000,13742604,1985,1985,1985,1985,0
20230531,091900,13742604,1985,1985,1985,1985,0
20230531,091800,13742604,1985,1985,1985,1985,0
20230531,091700,13742604,1985,1985,1985,1985,3000
20230531,091600,7787604,1985,1985,1985,1985,1000
20230531,091500,5802604,1985,1985,1985,1985,1
20230531,091400,5800619,1985,1985,1985,1985,0
20230531,091300,5800619,1985,1985,1985,1985,21
20230531,091200,5758934,1985,1985,1985,1985,95
20230531,091100,5570359,1985,1985,1985,1985,1337
20230531,091000,2916414,1988,1988,1988,1988,0
20230531,090900,2916414,1988,1988,1988,1988,12
20230531,090800,2892558,1988,1988,1988,1988,100
20230531,090700,2693758,1986,1987,1987,1986,20
20230531,090600,2654028,1988,1989,1989,1988,38
20230531,090500,2578456,1989,1989,1989,1989,400
20230531,090400,1782856,1989,1990,1990,1989,400
20230531,090300,987040,1990,1990,1990,1990,0
20230531,090200,987040,1990,1990,1990,1990,0
20230531,090100,987040,1990,1990,1990,1990,0
20230531,090000,987040,1990,1990,1990,1990,496