stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,194900,84713417,1983,1983,1983,1983,871
20230616,194800,84713417,1983,1983,1983,1983,0
20230616,194700,84713417,1983,1983,1983,1983,0
20230616,194600,84713417,1983,1983,1983,1983,0
20230616,194500,84713417,1983,1983,1983,1983,0
20230616,194400,84713417,1983,1983,1983,1983,0
20230616,194300,84713417,1983,1983,1983,1983,0
20230616,194200,84713417,1983,1983,1983,1983,0
20230616,194100,84713417,1983,1983,1983,1983,0
20230616,194000,84713417,1983,1983,1983,1983,0
20230616,193900,84713417,1983,1983,1983,1983,0
20230616,193800,84713417,1983,1983,1983,1983,0
20230616,193700,84713417,1983,1983,1983,1983,0
20230616,193600,84713417,1983,1983,1983,1983,0
20230616,193500,84713417,1983,1983,1983,1983,0
20230616,193400,84713417,1983,1983,1983,1983,0
20230616,193300,84713417,1983,1983,1983,1983,0
20230616,193200,84713417,1983,1983,1983,1983,0
20230616,193100,84713417,1983,1983,1983,1983,0
20230616,193000,84713417,1983,1983,1983,1983,0
20230616,192900,84713417,1983,1983,1983,1983,0
20230616,192800,84713417,1983,1983,1983,1983,0
20230616,192700,84713417,1983,1983,1983,1983,0
20230616,192600,84713417,1983,1983,1983,1983,0
20230616,192500,84713417,1983,1983,1983,1983,0
20230616,192400,84713417,1983,1983,1983,1983,0
20230616,192300,84713417,1983,1983,1983,1983,0
20230616,192200,84713417,1983,1983,1983,1983,0
20230616,192100,84713417,1983,1983,1983,1983,0
20230616,192000,84713417,1983,1983,1983,1983,0
20230616,191900,84713417,1983,1983,1983,1983,871
20230616,191800,84713417,1983,1983,1983,1983,0
20230616,191700,84713417,1983,1983,1983,1983,0
20230616,191600,84713417,1983,1983,1983,1983,0
20230616,191500,84713417,1983,1983,1983,1983,0
20230616,191400,84713417,1983,1983,1983,1983,0
20230616,191300,84713417,1983,1983,1983,1983,0
20230616,191200,84713417,1983,1983,1983,1983,0
20230616,191100,84713417,1983,1983,1983,1983,0
20230616,191000,84713417,1983,1983,1983,1983,0
20230616,190900,84713417,1983,1983,1983,1983,0
20230616,190800,84713417,1983,1983,1983,1983,0
20230616,190700,84713417,1983,1983,1983,1983,0
20230616,190600,84713417,1983,1983,1983,1983,0
20230616,190500,84713417,1983,1983,1983,1983,0
20230616,190400,84713417,1983,1983,1983,1983,0
20230616,190300,84713417,1983,1983,1983,1983,0
20230616,190200,84713417,1983,1983,1983,1983,0
20230616,190100,84713417,1983,1983,1983,1983,0
20230616,190000,84713417,1983,1983,1983,1983,0
20230616,185900,84713417,1983,1983,1983,1983,0
20230616,185800,84713417,1983,1983,1983,1983,0
20230616,185700,84713417,1983,1983,1983,1983,0
20230616,185600,84713417,1983,1983,1983,1983,0
20230616,185500,84713417,1983,1983,1983,1983,0
20230616,185400,84713417,1983,1983,1983,1983,0
20230616,185300,84713417,1983,1983,1983,1983,0
20230616,185200,84713417,1983,1983,1983,1983,0
20230616,185100,84713417,1983,1983,1983,1983,0
20230616,185000,84713417,1983,1983,1983,1983,0
20230616,184900,84713417,1983,1983,1983,1983,871
20230616,184800,84713417,1983,1983,1983,1983,0
20230616,184700,84713417,1983,1983,1983,1983,0
20230616,184600,84713417,1983,1983,1983,1983,0
20230616,184500,84713417,1983,1983,1983,1983,0
20230616,184400,84713417,1983,1983,1983,1983,0
20230616,184300,84713417,1983,1983,1983,1983,0
20230616,184200,84713417,1983,1983,1983,1983,0
20230616,184100,84713417,1983,1983,1983,1983,0
20230616,184000,84713417,1983,1983,1983,1983,0
20230616,183900,84713417,1983,1983,1983,1983,0
20230616,183800,84713417,1983,1983,1983,1983,0
20230616,183700,84713417,1983,1983,1983,1983,0
20230616,183600,84713417,1983,1983,1983,1983,0
20230616,183500,84713417,1983,1983,1983,1983,0
20230616,183400,84713417,1983,1983,1983,1983,0
20230616,183300,84713417,1983,1983,1983,1983,0
20230616,183200,84713417,1983,1983,1983,1983,0
20230616,183100,84713417,1983,1983,1983,1983,0
20230616,183000,84713417,1983,1983,1983,1983,0
20230616,182900,84713417,1983,1983,1983,1983,0
20230616,182800,84713417,1983,1983,1983,1983,0
20230616,182700,84713417,1983,1983,1983,1983,0
20230616,182600,84713417,1983,1983,1983,1983,0
20230616,182500,84713417,1983,1983,1983,1983,0
20230616,182400,84713417,1983,1983,1983,1983,0
20230616,182300,84713417,1983,1983,1983,1983,0
20230616,182200,84713417,1983,1983,1983,1983,0
20230616,182100,84713417,1983,1983,1983,1983,0
20230616,182000,84713417,1983,1983,1983,1983,0
20230616,181900,84713417,1983,1983,1983,1983,871
20230616,181800,84713417,1983,1983,1983,1983,0
20230616,181700,84713417,1983,1983,1983,1983,0
20230616,181600,84713417,1983,1983,1983,1983,0
20230616,181500,84713417,1983,1983,1983,1983,0
20230616,181400,84713417,1983,1983,1983,1983,0
20230616,181300,84713417,1983,1983,1983,1983,0
20230616,181200,84713417,1983,1983,1983,1983,0
20230616,181100,84713417,1983,1983,1983,1983,0
20230616,181000,84713417,1983,1983,1983,1983,0
20230616,180900,84713417,1983,1983,1983,1983,0
20230616,180800,84713417,1983,1983,1983,1983,0
20230616,180700,84713417,1983,1983,1983,1983,0
20230616,180600,84713417,1983,1983,1983,1983,0
20230616,180500,84713417,1983,1983,1983,1983,0
20230616,180400,84713417,1983,1983,1983,1983,0
20230616,180300,84713417,1983,1983,1983,1983,0
20230616,180200,84713417,1983,1983,1983,1983,0
20230616,180100,84713417,1983,1983,1983,1983,0
20230616,180000,84713417,1983,1983,1983,1983,0
20230616,175900,84713417,1983,1983,1983,1983,0
20230616,175800,84713417,1983,1983,1983,1983,0
20230616,175700,84713417,1983,1983,1983,1983,0
20230616,175600,84713417,1983,1983,1983,1983,0
20230616,175500,84713417,1983,1983,1983,1983,0
20230616,175400,84713417,1983,1983,1983,1983,0
20230616,175300,84713417,1983,1983,1983,1983,0
20230616,175200,84713417,1983,1983,1983,1983,0
20230616,175100,84713417,1983,1983,1983,1983,0
20230616,175000,84713417,1983,1983,1983,1983,0
20230616,174900,84713417,1983,1983,1983,1983,871
20230616,174800,84713417,1983,1983,1983,1983,0
20230616,174700,84713417,1983,1983,1983,1983,0
20230616,174600,84713417,1983,1983,1983,1983,0
20230616,174500,84713417,1983,1983,1983,1983,0
20230616,174400,84713417,1983,1983,1983,1983,0
20230616,174300,84713417,1983,1983,1983,1983,0
20230616,174200,84713417,1983,1983,1983,1983,0
20230616,174100,84713417,1983,1983,1983,1983,0
20230616,174000,84713417,1983,1983,1983,1983,0
20230616,173900,84713417,1983,1983,1983,1983,0
20230616,173800,84713417,1983,1983,1983,1983,0
20230616,173700,84713417,1983,1983,1983,1983,0
20230616,173600,84713417,1983,1983,1983,1983,0
20230616,173500,84713417,1983,1983,1983,1983,0
20230616,173400,84713417,1983,1983,1983,1983,0
20230616,173300,84713417,1983,1983,1983,1983,0
20230616,173200,84713417,1983,1983,1983,1983,0
20230616,173100,84713417,1983,1983,1983,1983,0
20230616,173000,84713417,1983,1983,1983,1983,0
20230616,172900,84713417,1983,1983,1983,1983,0
20230616,172800,84713417,1983,1983,1983,1983,0
20230616,172700,84713417,1983,1983,1983,1983,0
20230616,172600,84713417,1983,1983,1983,1983,0
20230616,172500,84713417,1983,1983,1983,1983,0
20230616,172400,84713417,1983,1983,1983,1983,0
20230616,172300,84713417,1983,1983,1983,1983,0
20230616,172200,84713417,1983,1983,1983,1983,0
20230616,172100,84713417,1983,1983,1983,1983,0
20230616,172000,84713417,1983,1983,1983,1983,0
20230616,171900,84713417,1983,1983,1983,1983,871
20230616,171800,84713417,1983,1983,1983,1983,0
20230616,171700,84713417,1983,1983,1983,1983,0
20230616,171600,84713417,1983,1983,1983,1983,0
20230616,171500,84713417,1983,1983,1983,1983,0
20230616,171400,84713417,1983,1983,1983,1983,0
20230616,171300,84713417,1983,1983,1983,1983,0
20230616,171200,84713417,1983,1983,1983,1983,0
20230616,171100,84713417,1983,1983,1983,1983,0
20230616,171000,84713417,1983,1983,1983,1983,0
20230616,170900,84713417,1983,1983,1983,1983,0
20230616,170800,84713417,1983,1983,1983,1983,0
20230616,170700,84713417,1983,1983,1983,1983,0
20230616,170600,84713417,1983,1983,1983,1983,0
20230616,170500,84713417,1983,1983,1983,1983,0
20230616,170400,84713417,1983,1983,1983,1983,0
20230616,170300,84713417,1983,1983,1983,1983,0
20230616,170200,84713417,1983,1983,1983,1983,0
20230616,170100,84713417,1983,1983,1983,1983,0
20230616,170000,84713417,1983,1983,1983,1983,0
20230616,165900,84713417,1983,1983,1983,1983,0
20230616,165800,84713417,1983,1983,1983,1983,0
20230616,165700,84713417,1983,1983,1983,1983,0
20230616,165600,84713417,1983,1983,1983,1983,0
20230616,165500,84713417,1983,1983,1983,1983,0
20230616,165400,84713417,1983,1983,1983,1983,0
20230616,165300,84713417,1983,1983,1983,1983,0
20230616,165200,84713417,1983,1983,1983,1983,0
20230616,165100,84713417,1983,1983,1983,1983,0
20230616,165000,84713417,1983,1983,1983,1983,0
20230616,164900,84713417,1983,1983,1983,1983,871
20230616,164800,84713417,1983,1983,1983,1983,0
20230616,164700,84713417,1983,1983,1983,1983,0
20230616,164600,84713417,1983,1983,1983,1983,0
20230616,164500,84713417,1983,1983,1983,1983,0
20230616,164400,84713417,1983,1983,1983,1983,0
20230616,164300,84713417,1983,1983,1983,1983,0
20230616,164200,84713417,1983,1983,1983,1983,0
20230616,164100,84713417,1983,1983,1983,1983,0
20230616,164000,84713417,1983,1983,1983,1983,0
20230616,163900,84713417,1983,1983,1983,1983,0
20230616,163800,84713417,1983,1983,1983,1983,0
20230616,163700,84713417,1983,1983,1983,1983,0
20230616,163600,84713417,1983,1983,1983,1983,0
20230616,163500,84713417,1983,1983,1983,1983,0
20230616,163400,84713417,1983,1983,1983,1983,0
20230616,163300,84713417,1983,1983,1983,1983,0
20230616,163200,84713417,1983,1983,1983,1983,0
20230616,163100,84713417,1983,1983,1983,1983,0
20230616,163000,84713417,1983,1983,1983,1983,0
20230616,162900,84713417,1983,1983,1983,1983,0
20230616,162800,84713417,1983,1983,1983,1983,0
20230616,162700,84713417,1983,1983,1983,1983,0
20230616,162600,84713417,1983,1983,1983,1983,0
20230616,162500,84713417,1983,1983,1983,1983,0
20230616,162400,84713417,1983,1983,1983,1983,0
20230616,162300,84713417,1983,1983,1983,1983,0
20230616,162200,84713417,1983,1983,1983,1983,0
20230616,162100,84713417,1983,1983,1983,1983,0
20230616,162000,84713417,1983,1983,1983,1983,0
20230616,161900,84713417,1983,1983,1983,1983,871
20230616,161800,84713417,1983,1983,1983,1983,0
20230616,161700,84713417,1983,1983,1983,1983,0
20230616,161600,84713417,1983,1983,1983,1983,0
20230616,161500,84713417,1983,1983,1983,1983,0
20230616,161400,84713417,1983,1983,1983,1983,0
20230616,161300,84713417,1983,1983,1983,1983,0
20230616,161200,84713417,1983,1983,1983,1983,0
20230616,161100,84713417,1983,1983,1983,1983,0
20230616,161000,84713417,1983,1983,1983,1983,0
20230616,160900,84713417,1983,1983,1983,1983,0
20230616,160800,84713417,1983,1983,1983,1983,0
20230616,160700,84713417,1983,1983,1983,1983,0
20230616,160600,84713417,1983,1983,1983,1983,0
20230616,160500,84713417,1983,1983,1983,1983,0
20230616,160400,84713417,1983,1983,1983,1983,0
20230616,160300,84713417,1983,1983,1983,1983,0
20230616,160200,84713417,1983,1983,1983,1983,0
20230616,160100,84713417,1983,1983,1983,1983,0
20230616,160000,84713417,1983,1983,1983,1983,0
20230616,155900,84713417,1983,1983,1983,1983,0
20230616,155800,84713417,1983,1983,1983,1983,0
20230616,155700,84713417,1983,1983,1983,1983,0
20230616,155600,84713417,1983,1983,1983,1983,0
20230616,155500,84713417,1983,1983,1983,1983,0
20230616,155400,84713417,1983,1983,1983,1983,0
20230616,155300,84713417,1983,1983,1983,1983,0
20230616,155200,84713417,1983,1983,1983,1983,0
20230616,155100,84713417,1983,1983,1983,1983,0
20230616,155000,84713417,1983,1983,1983,1983,0
20230616,154900,84713417,1983,1983,1983,1983,871
20230616,154800,84713417,1983,1983,1983,1983,0
20230616,154700,84713417,1983,1983,1983,1983,0
20230616,154600,84713417,1983,1983,1983,1983,0
20230616,154500,84713417,1983,1983,1983,1983,0
20230616,154400,84713417,1983,1983,1983,1983,0
20230616,154300,84713417,1983,1983,1983,1983,0
20230616,154200,84713417,1983,1983,1983,1983,0
20230616,154100,84713417,1983,1983,1983,1983,0
20230616,154000,84713417,1983,1983,1983,1983,0
20230616,153900,84713417,1983,1983,1983,1983,0
20230616,153800,84713417,1983,1983,1983,1983,0
20230616,153700,84713417,1983,1983,1983,1983,0
20230616,153600,84713417,1983,1983,1983,1983,0
20230616,153500,84713417,1983,1983,1983,1983,0
20230616,153400,84713417,1983,1983,1983,1983,0
20230616,153300,84713417,1983,1983,1983,1983,0
20230616,153200,84713417,1983,1983,1983,1983,0
20230616,153100,84713417,1983,1983,1983,1983,0
20230616,153000,84713417,1983,1983,1983,1983,871
20230616,152900,82986224,1985,1985,1985,1985,0
20230616,152800,82986224,1985,1985,1985,1985,0
20230616,152700,82986224,1985,1985,1985,1985,0
20230616,152600,82986224,1985,1985,1985,1985,0
20230616,152500,82986224,1985,1985,1985,1985,0
20230616,152400,82986224,1985,1985,1985,1985,0
20230616,152300,82986224,1985,1985,1985,1985,0
20230616,152200,82986224,1985,1985,1985,1985,0
20230616,152100,82986224,1985,1985,1985,1985,0
20230616,152000,82986224,1985,1985,1985,1985,0
20230616,151900,82986224,1985,1985,1985,1985,55
20230616,151800,82877049,1985,1984,1985,1984,1555
20230616,151700,79791756,1983,1983,1983,1983,555
20230616,151600,78691191,1983,1983,1983,1983,0
20230616,151500,78691191,1983,1983,1983,1983,6
20230616,151400,78679293,1983,1983,1983,1983,99
20230616,151300,78482976,1983,1984,1984,1983,8
20230616,151200,78467111,1984,1984,1984,1984,992
20230616,151100,76498983,1984,1984,1984,1984,1
20230616,151000,76496999,1985,1985,1985,1985,8
20230616,150900,76481119,1985,1985,1985,1985,10
20230616,150800,76461269,1985,1985,1985,1985,0
20230616,150700,76461269,1985,1984,1985,1984,952
20230616,150600,74572349,1985,1985,1985,1985,0
20230616,150500,74572349,1985,1985,1985,1985,44
20230616,150400,74485009,1985,1985,1985,1985,200
20230616,150300,74088009,1985,1985,1985,1985,4
20230616,150200,74080069,1985,1985,1985,1985,0
20230616,150100,74080069,1985,1985,1985,1985,0
20230616,150000,74080069,1985,1985,1985,1985,100
20230616,145900,73881569,1985,1985,1985,1985,20
20230616,145800,73841869,1985,1985,1985,1985,0
20230616,145700,73841869,1985,1985,1985,1985,0
20230616,145600,73841869,1985,1985,1985,1985,0
20230616,145500,73841869,1985,1985,1985,1985,0
20230616,145400,73841869,1985,1985,1985,1985,100
20230616,145300,73643369,1985,1985,1985,1985,0
20230616,145200,73643369,1985,1985,1985,1985,50
20230616,145100,73544119,1985,1985,1985,1985,5
20230616,145000,73534194,1985,1985,1985,1985,0
20230616,144900,73534194,1985,1985,1985,1985,0
20230616,144800,73534194,1985,1985,1985,1985,0
20230616,144700,73534194,1985,1985,1985,1985,0
20230616,144600,73534194,1985,1985,1985,1985,0
20230616,144500,73534194,1985,1985,1985,1985,0
20230616,144400,73534194,1985,1985,1985,1985,100
20230616,144300,73335694,1985,1985,1985,1985,100
20230616,144200,73137194,1985,1985,1985,1985,1
20230616,144100,73135209,1985,1985,1985,1985,50
20230616,144000,73035959,1984,1984,1984,1984,0
20230616,143900,73035959,1984,1984,1984,1984,0
20230616,143800,73035959,1984,1984,1984,1984,0
20230616,143700,73035959,1984,1984,1984,1984,0
20230616,143600,73035959,1984,1984,1984,1984,0
20230616,143500,73035959,1984,1984,1984,1984,0
20230616,143400,73035959,1984,1984,1984,1984,0
20230616,143300,73035959,1984,1984,1984,1984,0
20230616,143200,73035959,1984,1984,1984,1984,1129
20230616,143100,70796023,1985,1985,1985,1985,1
20230616,143000,70794038,1985,1985,1985,1985,10
20230616,142900,70774188,1985,1985,1985,1985,251
20230616,142800,70275953,1987,1987,1987,1987,0
20230616,142700,70275953,1987,1987,1987,1987,0
20230616,142600,70275953,1987,1987,1987,1987,59
20230616,142500,70158720,1987,1987,1987,1987,192
20230616,142400,69777216,1987,1987,1987,1987,0
20230616,142300,69777216,1987,1987,1987,1987,2
20230616,142200,69773242,1987,1987,1987,1987,0
20230616,142100,69773242,1987,1984,1987,1984,51
20230616,142000,69671908,1987,1984,1987,1984,102
20230616,141900,69469240,1987,1987,1987,1987,50
20230616,141800,69369890,1984,1984,1984,1984,0
20230616,141700,69369890,1984,1984,1984,1984,2
20230616,141600,69365922,1984,1985,1985,1984,11
20230616,141500,69344097,1984,1984,1984,1984,50
20230616,141400,69244897,1984,1984,1988,1984,5
20230616,141300,69234965,1984,1985,1985,1984,2
20230616,141200,69230996,1985,1985,1985,1985,50
20230616,141100,69131746,1988,1988,1988,1988,0
20230616,141000,69131746,1988,1988,1988,1988,0
20230616,140900,69131746,1988,1988,1988,1988,0
20230616,140800,69131746,1988,1988,1988,1988,0
20230616,140700,69131746,1988,1988,1988,1988,0
20230616,140600,69131746,1988,1988,1988,1988,5
20230616,140500,69121806,1987,1987,1987,1987,20
20230616,140400,69082066,1984,1984,1984,1984,6
20230616,140300,69070162,1985,1985,1985,1985,10
20230616,140200,69050312,1985,1985,1985,1985,60
20230616,140100,68931212,1983,1983,1983,1983,0
20230616,140000,68931212,1983,1983,1983,1983,0
20230616,135900,68931212,1983,1983,1983,1983,0
20230616,135800,68931212,1983,1983,1983,1983,0
20230616,135700,68931212,1983,1983,1983,1983,0
20230616,135600,68931212,1983,1983,1983,1983,0
20230616,135500,68931212,1983,1983,1983,1983,0
20230616,135400,68931212,1983,1983,1983,1983,19
20230616,135300,68893535,1983,1983,1983,1983,0
20230616,135200,68893535,1983,1983,1983,1983,0
20230616,135100,68893535,1983,1983,1983,1983,0
20230616,135000,68893535,1983,1983,1983,1983,0
20230616,134900,68893535,1983,1983,1983,1983,0
20230616,134800,68893535,1983,1983,1983,1983,0
20230616,134700,68893535,1983,1983,1983,1983,27
20230616,134600,68839994,1984,1984,1984,1984,2
20230616,134500,68836026,1984,1984,1984,1984,0
20230616,134400,68836026,1984,1984,1984,1984,0
20230616,134300,68836026,1984,1984,1984,1984,10
20230616,134200,68816186,1982,1982,1982,1982,0
20230616,134100,68816186,1982,1982,1982,1982,0
20230616,134000,68816186,1982,1983,1983,1982,26
20230616,133900,68764646,1983,1983,1983,1983,2
20230616,133800,68760680,1982,1982,1982,1982,0
20230616,133700,68760680,1982,1982,1982,1982,0
20230616,133600,68760680,1982,1982,1982,1982,0
20230616,133500,68760680,1982,1982,1982,1982,0
20230616,133400,68760680,1982,1982,1982,1982,0
20230616,133300,68760680,1982,1982,1982,1982,0
20230616,133200,68760680,1982,1982,1982,1982,0
20230616,133100,68760680,1982,1982,1982,1982,0
20230616,133000,68760680,1982,1982,1982,1982,739
20230616,132900,67295982,1982,1982,1982,1982,831
20230616,132800,65648940,1983,1983,1983,1983,16
20230616,132700,65617212,1983,1983,1983,1983,0
20230616,132600,65617212,1983,1983,1983,1983,10
20230616,132500,65597382,1982,1982,1982,1982,63
20230616,132400,65472516,1982,1983,1983,1982,442
20230616,132300,64596462,1984,1984,1984,1984,1
20230616,132200,64594478,1982,1982,1982,1982,0
20230616,132100,64594478,1982,1982,1982,1982,0
20230616,132000,64594478,1982,1982,1982,1982,0
20230616,131900,64594478,1982,1982,1982,1982,0
20230616,131800,64594478,1982,1982,1982,1982,0
20230616,131700,64594478,1982,1982,1982,1982,200
20230616,131600,64198078,1983,1983,1983,1983,0
20230616,131500,64198078,1983,1983,1983,1983,435
20230616,131400,63335473,1984,1984,1984,1984,100
20230616,131300,63137073,1985,1985,1985,1985,17
20230616,131200,63103328,1985,1985,1985,1985,89
20230616,131100,62926663,1985,1985,1985,1985,0
20230616,131000,62926663,1985,1985,1985,1985,0
20230616,130900,62926663,1985,1985,1985,1985,0
20230616,130800,62926663,1985,1985,1985,1985,0
20230616,130700,62926663,1985,1985,1985,1985,0
20230616,130600,62926663,1985,1985,1985,1985,0
20230616,130500,62926663,1985,1985,1985,1985,10
20230616,130400,62906813,1985,1985,1985,1985,0
20230616,130300,62906813,1985,1985,1985,1985,0
20230616,130200,62906813,1985,1985,1985,1985,0
20230616,130100,62906813,1985,1985,1985,1985,0
20230616,130000,62906813,1985,1985,1985,1985,102
20230616,125900,62704343,1983,1982,1983,1982,282
20230616,125800,62145354,1983,1983,1983,1983,0
20230616,125700,62145354,1983,1983,1983,1983,0
20230616,125600,62145354,1983,1983,1983,1983,33
20230616,125500,62079915,1982,1982,1982,1982,0
20230616,125400,62079915,1982,1983,1983,1982,500
20230616,125300,61088817,1984,1984,1984,1984,0
20230616,125200,61088817,1984,1984,1984,1984,0
20230616,125100,61088817,1984,1984,1984,1984,0
20230616,125000,61088817,1984,1984,1984,1984,0
20230616,124900,61088817,1984,1984,1984,1984,25
20230616,124800,61039217,1984,1984,1984,1984,2
20230616,124700,61035249,1982,1984,1984,1982,9888
20230616,124600,41435431,1984,1984,1984,1984,10
20230616,124500,41415591,1985,1985,1985,1985,0
20230616,124400,41415591,1985,1985,1985,1985,0
20230616,124300,41415591,1985,1983,1985,1983,351
20230616,124200,40719556,1983,1985,1985,1983,121
20230616,124100,40479605,1985,1986,1986,1985,625
20230616,124000,39238627,1987,1987,1987,1987,1
20230616,123900,39236640,1987,1987,1987,1987,2
20230616,123800,39232666,1987,1987,1987,1987,1
20230616,123700,39230679,1986,1987,1987,1986,95
20230616,123600,39041919,1987,1987,1987,1987,3
20230616,123500,39035958,1987,1987,1987,1987,0
20230616,123400,39035958,1987,1988,1988,1987,268
20230616,123300,38503314,1989,1989,1989,1989,0
20230616,123200,38503314,1989,1989,1989,1989,0
20230616,123100,38503314,1989,1989,1989,1989,0
20230616,123000,38503314,1989,1989,1989,1989,0
20230616,122900,38503314,1989,1989,1989,1989,0
20230616,122800,38503314,1989,1989,1989,1989,0
20230616,122700,38503314,1989,1989,1989,1989,0
20230616,122600,38503314,1989,1989,1989,1989,0
20230616,122500,38503314,1989,1989,1989,1989,0
20230616,122400,38503314,1989,1989,1989,1989,0
20230616,122300,38503314,1989,1989,1989,1989,0
20230616,122200,38503314,1989,1989,1989,1989,0
20230616,122100,38503314,1989,1989,1989,1989,25
20230616,122000,38453589,1989,1989,1989,1989,1
20230616,121900,38451600,1989,1989,1989,1989,0
20230616,121800,38451600,1989,1989,1989,1989,0
20230616,121700,38451600,1989,1989,1989,1989,0
20230616,121600,38451600,1989,1989,1989,1989,0
20230616,121500,38451600,1989,1989,1989,1989,0
20230616,121400,38451600,1989,1989,1989,1989,0
20230616,121300,38451600,1989,1989,1989,1989,0
20230616,121200,38451600,1989,1989,1989,1989,0
20230616,121100,38451600,1989,1989,1989,1989,0
20230616,121000,38451600,1989,1989,1989,1989,0
20230616,120900,38451600,1989,1989,1989,1989,0
20230616,120800,38451600,1989,1989,1989,1989,0
20230616,120700,38451600,1989,1988,1989,1988,55
20230616,120600,38342206,1989,1989,1989,1989,0
20230616,120500,38342206,1989,1989,1989,1989,0
20230616,120400,38342206,1989,1989,1989,1989,0
20230616,120300,38342206,1989,1989,1989,1989,0
20230616,120200,38342206,1989,1989,1989,1989,0
20230616,120100,38342206,1989,1989,1989,1989,0
20230616,120000,38342206,1989,1989,1989,1989,0
20230616,115900,38342206,1989,1989,1989,1989,0
20230616,115800,38342206,1989,1989,1989,1989,0
20230616,115700,38342206,1989,1989,1989,1989,0
20230616,115600,38342206,1989,1989,1989,1989,0
20230616,115500,38342206,1989,1989,1989,1989,0
20230616,115400,38342206,1989,1989,1989,1989,0
20230616,115300,38342206,1989,1989,1989,1989,0
20230616,115200,38342206,1989,1989,1989,1989,0
20230616,115100,38342206,1989,1989,1989,1989,1
20230616,115000,38340217,1987,1987,1987,1987,0
20230616,114900,38340217,1987,1987,1987,1987,0
20230616,114800,38340217,1987,1987,1987,1987,0
20230616,114700,38340217,1987,1987,1987,1987,0
20230616,114600,38340217,1987,1987,1987,1987,0
20230616,114500,38340217,1987,1987,1987,1987,0
20230616,114400,38340217,1987,1987,1987,1987,0
20230616,114300,38340217,1987,1987,1987,1987,0
20230616,114200,38340217,1987,1987,1987,1987,0
20230616,114100,38340217,1987,1987,1987,1987,0
20230616,114000,38340217,1987,1987,1987,1987,873
20230616,113900,36605566,1987,1987,1987,1987,0
20230616,113800,36605566,1987,1987,1987,1987,0
20230616,113700,36605566,1987,1987,1987,1987,0
20230616,113600,36605566,1987,1987,1987,1987,0
20230616,113500,36605566,1987,1987,1987,1987,43
20230616,113400,36520125,1987,1987,1987,1987,0
20230616,113300,36520125,1987,1987,1987,1987,0
20230616,113200,36520125,1987,1987,1987,1987,30
20230616,113100,36460515,1987,1987,1987,1987,0
20230616,113000,36460515,1987,1988,1988,1986,4254
20230616,112900,28010317,1989,1989,1989,1989,2
20230616,112800,28006339,1989,1989,1989,1989,1
20230616,112700,28004350,1989,1989,1989,1989,1
20230616,112600,28002361,1989,1989,1989,1989,3
20230616,112500,27996394,1989,1989,1989,1989,1
20230616,112400,27994405,1989,1989,1989,1989,110
20230616,112300,27775615,1987,1988,1988,1987,1510
20230616,112200,24774227,1988,1988,1988,1988,0
20230616,112100,24774227,1988,1988,1988,1988,0
20230616,112000,24774227,1988,1988,1988,1988,0
20230616,111900,24774227,1988,1988,1988,1988,0
20230616,111800,24774227,1988,1988,1988,1988,0
20230616,111700,24774227,1988,1988,1988,1988,0
20230616,111600,24774227,1988,1988,1988,1988,16
20230616,111500,24742419,1989,1989,1989,1989,0
20230616,111400,24742419,1989,1990,1990,1989,207
20230616,111300,24330686,1989,1989,1989,1989,0
20230616,111200,24330686,1989,1989,1989,1989,0
20230616,111100,24330686,1989,1989,1989,1989,137
20230616,111000,24058193,1989,1989,1989,1989,0
20230616,110900,24058193,1989,1989,1989,1989,0
20230616,110800,24058193,1989,1989,1989,1989,0
20230616,110700,24058193,1989,1989,1989,1989,1
20230616,110600,24056204,1989,1989,1989,1989,0
20230616,110500,24056204,1989,1989,1989,1989,15
20230616,110400,24026369,1990,1990,1990,1990,194
20230616,110300,23640309,1992,1992,1992,1992,0
20230616,110200,23640309,1992,1992,1992,1992,0
20230616,110100,23640309,1992,1992,1992,1992,0
20230616,110000,23640309,1992,1992,1992,1992,167
20230616,105900,23307645,1992,1992,1992,1992,0
20230616,105800,23307645,1992,1992,1992,1992,0
20230616,105700,23307645,1992,1992,1992,1992,0
20230616,105600,23307645,1992,1992,1992,1992,0
20230616,105500,23307645,1992,1993,1993,1992,599
20230616,105400,22114401,1993,1993,1993,1993,0
20230616,105300,22114401,1993,1993,1993,1993,0
20230616,105200,22114401,1993,1993,1993,1993,6
20230616,105100,22102443,1993,1993,1993,1993,0
20230616,105000,22102443,1993,1993,1993,1993,0
20230616,104900,22102443,1993,1993,1993,1993,0
20230616,104800,22102443,1993,1993,1993,1993,0
20230616,104700,22102443,1993,1993,1993,1993,0
20230616,104600,22102443,1993,1993,1993,1993,0
20230616,104500,22102443,1993,1994,1994,1993,505
20230616,104400,21095968,1997,1997,1997,1997,0
20230616,104300,21095968,1997,1997,1997,1997,0
20230616,104200,21095968,1997,1997,1997,1997,0
20230616,104100,21095968,1997,1997,1997,1997,0
20230616,104000,21095968,1997,1997,1997,1997,0
20230616,103900,21095968,1997,1997,1997,1997,20
20230616,103800,21056028,1993,1993,1993,1993,0
20230616,103700,21056028,1993,1993,1993,1993,0
20230616,103600,21056028,1993,1993,1993,1993,0
20230616,103500,21056028,1993,1993,1993,1993,0
20230616,103400,21056028,1993,1993,1993,1993,0
20230616,103300,21056028,1993,1993,1993,1993,0
20230616,103200,21056028,1993,1993,1993,1993,0
20230616,103100,21056028,1993,1993,1993,1993,0
20230616,103000,21056028,1993,1993,1993,1993,0
20230616,102900,21056028,1993,1993,1993,1993,0
20230616,102800,21056028,1993,1993,1993,1993,8
20230616,102700,21040084,1993,1995,1995,1993,214
20230616,102600,20613272,1995,1995,1995,1995,0
20230616,102500,20613272,1995,1995,1995,1995,0
20230616,102400,20613272,1995,1995,1995,1995,0
20230616,102300,20613272,1995,1995,1995,1995,1
20230616,102200,20611277,1997,1997,1997,1997,0
20230616,102100,20611277,1997,1997,1997,1997,0
20230616,102000,20611277,1997,1997,1997,1997,0
20230616,101900,20611277,1997,1997,1997,1997,0
20230616,101800,20611277,1997,1997,1997,1997,0
20230616,101700,20611277,1997,1997,1997,1997,0
20230616,101600,20611277,1997,1997,1997,1997,0
20230616,101500,20611277,1997,1997,1997,1997,0
20230616,101400,20611277,1997,1997,1997,1997,0
20230616,101300,20611277,1997,1995,1997,1995,70
20230616,101200,20471489,1997,1997,1997,1997,0
20230616,101100,20471489,1997,1997,1997,1997,0
20230616,101000,20471489,1997,1997,1997,1997,0
20230616,100900,20471489,1997,1997,1997,1997,2
20230616,100800,20467495,1997,1997,1997,1997,10
20230616,100700,20447525,1994,1994,1994,1994,0
20230616,100600,20447525,1994,1994,1994,1994,0
20230616,100500,20447525,1994,1994,1994,1994,0
20230616,100400,20447525,1994,1994,1994,1994,0
20230616,100300,20447525,1994,1994,1994,1994,0
20230616,100200,20447525,1994,1994,1994,1994,2
20230616,100100,20443537,1994,1994,1994,1994,0
20230616,100000,20443537,1994,1994,1994,1994,0
20230616,095900,20443537,1994,1994,1994,1994,0
20230616,095800,20443537,1994,1994,1994,1994,0
20230616,095700,20443537,1994,1994,1994,1994,0
20230616,095600,20443537,1994,1994,1994,1994,0
20230616,095500,20443537,1994,1994,1994,1994,0
20230616,095400,20443537,1994,1994,1994,1994,0
20230616,095300,20443537,1994,1994,1994,1994,0
20230616,095200,20443537,1994,1994,1994,1994,0
20230616,095100,20443537,1994,1994,1994,1994,0
20230616,095000,20443537,1994,1994,1994,1993,110
20230616,094900,20224247,1996,1996,1996,1996,1
20230616,094800,20222251,1994,1994,1994,1994,200
20230616,094700,19823451,1996,1996,1996,1996,0
20230616,094600,19823451,1996,1996,1996,1996,5
20230616,094500,19813471,1996,1996,1996,1996,0
20230616,094400,19813471,1996,1996,1996,1996,16
20230616,094300,19781535,1996,1995,1996,1995,76
20230616,094200,19629914,1994,1995,1995,1994,34
20230616,094100,19562093,1994,1994,1994,1994,54
20230616,094000,19454417,1992,1992,1992,1992,0
20230616,093900,19454417,1992,1992,1992,1992,0
20230616,093800,19454417,1992,1992,1992,1992,1
20230616,093700,19452425,1994,1994,1994,1994,4
20230616,093600,19444449,1994,1994,1994,1994,17
20230616,093500,19410551,1994,1994,1994,1994,0
20230616,093400,19410551,1994,1994,1994,1994,1
20230616,093300,19408557,1994,1996,1996,1994,264
20230616,093200,18881941,1996,1996,1996,1996,29
20230616,093100,18824057,1996,1996,1996,1996,44
20230616,093000,18736233,1996,1996,1996,1996,0
20230616,092900,18736233,1996,1994,1996,1994,724
20230616,092800,17291137,1996,1993,1996,1993,2012
20230616,092700,13275236,1996,1996,1996,1996,15
20230616,092600,13245296,1993,1993,1993,1993,306
20230616,092500,12635438,1992,1992,1992,1992,0
20230616,092400,12635438,1992,1992,1992,1992,90
20230616,092300,12456158,1992,1992,1992,1992,0
20230616,092200,12456158,1992,1992,1992,1992,0
20230616,092100,12456158,1992,1992,1992,1992,0
20230616,092000,12456158,1992,1992,1992,1992,10
20230616,091900,12436238,1992,1992,1992,1992,1
20230616,091800,12434246,1992,1992,1992,1992,0
20230616,091700,12434246,1992,1992,1992,1992,0
20230616,091600,12434246,1992,1992,1992,1992,5
20230616,091500,12424286,1993,1993,1993,1993,0
20230616,091400,12424286,1993,1993,1993,1993,0
20230616,091300,12424286,1993,1993,1993,1993,109
20230616,091200,12207049,1993,1988,1993,1988,164
20230616,091100,11881012,1988,1990,1990,1988,177
20230616,091000,11529063,1993,1993,1993,1993,44
20230616,090900,11441371,1993,1993,1993,1993,10
20230616,090800,11421441,1993,1993,1993,1993,0
20230616,090700,11421441,1993,1993,1993,1993,0
20230616,090600,11421441,1993,1993,1993,1993,10
20230616,090500,11401511,1993,1993,1993,1993,0
20230616,090400,11401511,1993,1993,1993,1993,242
20230616,090300,10919205,1996,1996,1996,1996,51
20230616,090200,10817409,1997,1993,1997,1993,355
20230616,090100,10109406,1993,1989,1993,1986,2526
20230616,090000,5092181,1987,1987,1987,1986,2563