stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,205700,1139880951,1994,1994,1994,1994,2506
20230911,205600,1139880951,1994,1994,1994,1994,0
20230911,205500,1139880951,1994,1994,1994,1994,0
20230911,205400,1139880951,1994,1994,1994,1994,0
20230911,205300,1139880951,1994,1994,1994,1994,0
20230911,205200,1139880951,1994,1994,1994,1994,0
20230911,205100,1139880951,1994,1994,1994,1994,0
20230911,205000,1139880951,1994,1994,1994,1994,0
20230911,204900,1139880951,1994,1994,1994,1994,0
20230911,204800,1139880951,1994,1994,1994,1994,0
20230911,204700,1139880951,1994,1994,1994,1994,0
20230911,204600,1139880951,1994,1994,1994,1994,0
20230911,204500,1139880951,1994,1994,1994,1994,0
20230911,204400,1139880951,1994,1994,1994,1994,0
20230911,204300,1139880951,1994,1994,1994,1994,0
20230911,204200,1139880951,1994,1994,1994,1994,0
20230911,204100,1139880951,1994,1994,1994,1994,0
20230911,204000,1139880951,1994,1994,1994,1994,0
20230911,203900,1139880951,1994,1994,1994,1994,0
20230911,203800,1139880951,1994,1994,1994,1994,0
20230911,203700,1139880951,1994,1994,1994,1994,0
20230911,203600,1139880951,1994,1994,1994,1994,0
20230911,203500,1139880951,1994,1994,1994,1994,0
20230911,203400,1139880951,1994,1994,1994,1994,0
20230911,203300,1139880951,1994,1994,1994,1994,0
20230911,203200,1139880951,1994,1994,1994,1994,0
20230911,203100,1139880951,1994,1994,1994,1994,0
20230911,203000,1139880951,1994,1994,1994,1994,0
20230911,202900,1139880951,1994,1994,1994,1994,0
20230911,202800,1139880951,1994,1994,1994,1994,0
20230911,202700,1139880951,1994,1994,1994,1994,2506
20230911,202600,1139880951,1994,1994,1994,1994,0
20230911,202500,1139880951,1994,1994,1994,1994,0
20230911,202400,1139880951,1994,1994,1994,1994,0
20230911,202300,1139880951,1994,1994,1994,1994,0
20230911,202200,1139880951,1994,1994,1994,1994,0
20230911,202100,1139880951,1994,1994,1994,1994,0
20230911,202000,1139880951,1994,1994,1994,1994,0
20230911,201900,1139880951,1994,1994,1994,1994,0
20230911,201800,1139880951,1994,1994,1994,1994,0
20230911,201700,1139880951,1994,1994,1994,1994,0
20230911,201600,1139880951,1994,1994,1994,1994,0
20230911,201500,1139880951,1994,1994,1994,1994,0
20230911,201400,1139880951,1994,1994,1994,1994,0
20230911,201300,1139880951,1994,1994,1994,1994,0
20230911,201200,1139880951,1994,1994,1994,1994,0
20230911,201100,1139880951,1994,1994,1994,1994,0
20230911,201000,1139880951,1994,1994,1994,1994,0
20230911,200900,1139880951,1994,1994,1994,1994,0
20230911,200800,1139880951,1994,1994,1994,1994,0
20230911,200700,1139880951,1994,1994,1994,1994,0
20230911,200600,1139880951,1994,1994,1994,1994,0
20230911,200500,1139880951,1994,1994,1994,1994,0
20230911,200400,1139880951,1994,1994,1994,1994,0
20230911,200300,1139880951,1994,1994,1994,1994,0
20230911,200200,1139880951,1994,1994,1994,1994,0
20230911,200100,1139880951,1994,1994,1994,1994,0
20230911,200000,1139880951,1994,1994,1994,1994,0
20230911,195900,1139880951,1994,1994,1994,1994,0
20230911,195800,1139880951,1994,1994,1994,1994,0
20230911,195700,1139880951,1994,1994,1994,1994,2506
20230911,195600,1139880951,1994,1994,1994,1994,0
20230911,195500,1139880951,1994,1994,1994,1994,0
20230911,195400,1139880951,1994,1994,1994,1994,0
20230911,195300,1139880951,1994,1994,1994,1994,0
20230911,195200,1139880951,1994,1994,1994,1994,0
20230911,195100,1139880951,1994,1994,1994,1994,0
20230911,195000,1139880951,1994,1994,1994,1994,0
20230911,194900,1139880951,1994,1994,1994,1994,0
20230911,194800,1139880951,1994,1994,1994,1994,0
20230911,194700,1139880951,1994,1994,1994,1994,0
20230911,194600,1139880951,1994,1994,1994,1994,0
20230911,194500,1139880951,1994,1994,1994,1994,0
20230911,194400,1139880951,1994,1994,1994,1994,0
20230911,194300,1139880951,1994,1994,1994,1994,0
20230911,194200,1139880951,1994,1994,1994,1994,0
20230911,194100,1139880951,1994,1994,1994,1994,0
20230911,194000,1139880951,1994,1994,1994,1994,0
20230911,193900,1139880951,1994,1994,1994,1994,0
20230911,193800,1139880951,1994,1994,1994,1994,0
20230911,193700,1139880951,1994,1994,1994,1994,0
20230911,193600,1139880951,1994,1994,1994,1994,0
20230911,193500,1139880951,1994,1994,1994,1994,0
20230911,193400,1139880951,1994,1994,1994,1994,0
20230911,193300,1139880951,1994,1994,1994,1994,0
20230911,193200,1139880951,1994,1994,1994,1994,0
20230911,193100,1139880951,1994,1994,1994,1994,0
20230911,193000,1139880951,1994,1994,1994,1994,0
20230911,192900,1139880951,1994,1994,1994,1994,0
20230911,192800,1139880951,1994,1994,1994,1994,0
20230911,192700,1139880951,1994,1994,1994,1994,2506
20230911,192600,1139880951,1994,1994,1994,1994,0
20230911,192500,1139880951,1994,1994,1994,1994,0
20230911,192400,1139880951,1994,1994,1994,1994,0
20230911,192300,1139880951,1994,1994,1994,1994,0
20230911,192200,1139880951,1994,1994,1994,1994,0
20230911,192100,1139880951,1994,1994,1994,1994,0
20230911,192000,1139880951,1994,1994,1994,1994,0
20230911,191900,1139880951,1994,1994,1994,1994,0
20230911,191800,1139880951,1994,1994,1994,1994,0
20230911,191700,1139880951,1994,1994,1994,1994,0
20230911,191600,1139880951,1994,1994,1994,1994,0
20230911,191500,1139880951,1994,1994,1994,1994,0
20230911,191400,1139880951,1994,1994,1994,1994,0
20230911,191300,1139880951,1994,1994,1994,1994,0
20230911,191200,1139880951,1994,1994,1994,1994,0
20230911,191100,1139880951,1994,1994,1994,1994,0
20230911,191000,1139880951,1994,1994,1994,1994,0
20230911,190900,1139880951,1994,1994,1994,1994,0
20230911,190800,1139880951,1994,1994,1994,1994,0
20230911,190700,1139880951,1994,1994,1994,1994,0
20230911,190600,1139880951,1994,1994,1994,1994,0
20230911,190500,1139880951,1994,1994,1994,1994,0
20230911,190400,1139880951,1994,1994,1994,1994,0
20230911,190300,1139880951,1994,1994,1994,1994,0
20230911,190200,1139880951,1994,1994,1994,1994,0
20230911,190100,1139880951,1994,1994,1994,1994,0
20230911,190000,1139880951,1994,1994,1994,1994,0
20230911,185900,1139880951,1994,1994,1994,1994,0
20230911,185800,1139880951,1994,1994,1994,1994,0
20230911,185700,1139880951,1994,1994,1994,1994,2506
20230911,185600,1139880951,1994,1994,1994,1994,0
20230911,185500,1139880951,1994,1994,1994,1994,0
20230911,185400,1139880951,1994,1994,1994,1994,0
20230911,185300,1139880951,1994,1994,1994,1994,0
20230911,185200,1139880951,1994,1994,1994,1994,0
20230911,185100,1139880951,1994,1994,1994,1994,0
20230911,185000,1139880951,1994,1994,1994,1994,0
20230911,184900,1139880951,1994,1994,1994,1994,0
20230911,184800,1139880951,1994,1994,1994,1994,0
20230911,184700,1139880951,1994,1994,1994,1994,0
20230911,184600,1139880951,1994,1994,1994,1994,0
20230911,184500,1139880951,1994,1994,1994,1994,0
20230911,184400,1139880951,1994,1994,1994,1994,0
20230911,184300,1139880951,1994,1994,1994,1994,0
20230911,184200,1139880951,1994,1994,1994,1994,0
20230911,184100,1139880951,1994,1994,1994,1994,0
20230911,184000,1139880951,1994,1994,1994,1994,0
20230911,183900,1139880951,1994,1994,1994,1994,0
20230911,183800,1139880951,1994,1994,1994,1994,0
20230911,183700,1139880951,1994,1994,1994,1994,0
20230911,183600,1139880951,1994,1994,1994,1994,0
20230911,183500,1139880951,1994,1994,1994,1994,0
20230911,183400,1139880951,1994,1994,1994,1994,0
20230911,183300,1139880951,1994,1994,1994,1994,0
20230911,183200,1139880951,1994,1994,1994,1994,0
20230911,183100,1139880951,1994,1994,1994,1994,0
20230911,183000,1139880951,1994,1994,1994,1994,0
20230911,182900,1139880951,1994,1994,1994,1994,0
20230911,182800,1139880951,1994,1994,1994,1994,0
20230911,182700,1139880951,1994,1994,1994,1994,2506
20230911,182600,1139880951,1994,1994,1994,1994,0
20230911,182500,1139880951,1994,1994,1994,1994,0
20230911,182400,1139880951,1994,1994,1994,1994,0
20230911,182300,1139880951,1994,1994,1994,1994,0
20230911,182200,1139880951,1994,1994,1994,1994,0
20230911,182100,1139880951,1994,1994,1994,1994,0
20230911,182000,1139880951,1994,1994,1994,1994,0
20230911,181900,1139880951,1994,1994,1994,1994,0
20230911,181800,1139880951,1994,1994,1994,1994,0
20230911,181700,1139880951,1994,1994,1994,1994,0
20230911,181600,1139880951,1994,1994,1994,1994,0
20230911,181500,1139880951,1994,1994,1994,1994,0
20230911,181400,1139880951,1994,1994,1994,1994,0
20230911,181300,1139880951,1994,1994,1994,1994,0
20230911,181200,1139880951,1994,1994,1994,1994,0
20230911,181100,1139880951,1994,1994,1994,1994,0
20230911,181000,1139880951,1994,1994,1994,1994,0
20230911,180900,1139880951,1994,1994,1994,1994,0
20230911,180800,1139880951,1994,1994,1994,1994,0
20230911,180700,1139880951,1994,1994,1994,1994,0
20230911,180600,1139880951,1994,1994,1994,1994,0
20230911,180500,1139880951,1994,1994,1994,1994,0
20230911,180400,1139880951,1994,1994,1994,1994,0
20230911,180300,1139880951,1994,1994,1994,1994,0
20230911,180200,1139880951,1994,1994,1994,1994,0
20230911,180100,1139880951,1994,1994,1994,1994,0
20230911,180000,1139880951,1994,1994,1994,1994,0
20230911,175900,1139880951,1994,1994,1994,1994,0
20230911,175800,1139880951,1994,1994,1994,1994,0
20230911,175700,1139880951,1994,1994,1994,1994,2506
20230911,175600,1139880951,1994,1994,1994,1994,0
20230911,175500,1139880951,1994,1994,1994,1994,0
20230911,175400,1139880951,1994,1994,1994,1994,0
20230911,175300,1139880951,1994,1994,1994,1994,0
20230911,175200,1139880951,1994,1994,1994,1994,0
20230911,175100,1139880951,1994,1994,1994,1994,0
20230911,175000,1139880951,1994,1994,1994,1994,0
20230911,174900,1139880951,1994,1994,1994,1994,0
20230911,174800,1139880951,1994,1994,1994,1994,0
20230911,174700,1139880951,1994,1994,1994,1994,0
20230911,174600,1139880951,1994,1994,1994,1994,0
20230911,174500,1139880951,1994,1994,1994,1994,0
20230911,174400,1139880951,1994,1994,1994,1994,0
20230911,174300,1139880951,1994,1994,1994,1994,0
20230911,174200,1139880951,1994,1994,1994,1994,0
20230911,174100,1139880951,1994,1994,1994,1994,0
20230911,174000,1139880951,1994,1994,1994,1994,0
20230911,173900,1139880951,1994,1994,1994,1994,0
20230911,173800,1139880951,1994,1994,1994,1994,0
20230911,173700,1139880951,1994,1994,1994,1994,0
20230911,173600,1139880951,1994,1994,1994,1994,0
20230911,173500,1139880951,1994,1994,1994,1994,0
20230911,173400,1139880951,1994,1994,1994,1994,0
20230911,173300,1139880951,1994,1994,1994,1994,0
20230911,173200,1139880951,1994,1994,1994,1994,0
20230911,173100,1139880951,1994,1994,1994,1994,0
20230911,173000,1139880951,1994,1994,1994,1994,0
20230911,172900,1139880951,1994,1994,1994,1994,0
20230911,172800,1139880951,1994,1994,1994,1994,0
20230911,172700,1139880951,1994,1994,1994,1994,2506
20230911,172600,1139880951,1994,1994,1994,1994,0
20230911,172500,1139880951,1994,1994,1994,1994,0
20230911,172400,1139880951,1994,1994,1994,1994,0
20230911,172300,1139880951,1994,1994,1994,1994,0
20230911,172200,1139880951,1994,1994,1994,1994,0
20230911,172100,1139880951,1994,1994,1994,1994,0
20230911,172000,1139880951,1994,1994,1994,1994,0
20230911,171900,1139880951,1994,1994,1994,1994,0
20230911,171800,1139880951,1994,1994,1994,1994,0
20230911,171700,1139880951,1994,1994,1994,1994,0
20230911,171600,1139880951,1994,1994,1994,1994,0
20230911,171500,1139880951,1994,1994,1994,1994,0
20230911,171400,1139880951,1994,1994,1994,1994,0
20230911,171300,1139880951,1994,1994,1994,1994,0
20230911,171200,1139880951,1994,1994,1994,1994,0
20230911,171100,1139880951,1994,1994,1994,1994,0
20230911,171000,1139880951,1994,1994,1994,1994,0
20230911,170900,1139880951,1994,1994,1994,1994,0
20230911,170800,1139880951,1994,1994,1994,1994,0
20230911,170700,1139880951,1994,1994,1994,1994,0
20230911,170600,1139880951,1994,1994,1994,1994,0
20230911,170500,1139880951,1994,1994,1994,1994,0
20230911,170400,1139880951,1994,1994,1994,1994,0
20230911,170300,1139880951,1994,1994,1994,1994,0
20230911,170200,1139880951,1994,1994,1994,1994,0
20230911,170100,1139880951,1994,1994,1994,1994,0
20230911,170000,1139880951,1994,1994,1994,1994,0
20230911,165900,1139880951,1994,1994,1994,1994,0
20230911,165800,1139880951,1994,1994,1994,1994,0
20230911,165700,1139880951,1994,1994,1994,1994,2506
20230911,165600,1139880951,1994,1994,1994,1994,0
20230911,165500,1139880951,1994,1994,1994,1994,0
20230911,165400,1139880951,1994,1994,1994,1994,0
20230911,165300,1139880951,1994,1994,1994,1994,0
20230911,165200,1139880951,1994,1994,1994,1994,0
20230911,165100,1139880951,1994,1994,1994,1994,0
20230911,165000,1139880951,1994,1994,1994,1994,0
20230911,164900,1139880951,1994,1994,1994,1994,0
20230911,164800,1139880951,1994,1994,1994,1994,0
20230911,164700,1139880951,1994,1994,1994,1994,0
20230911,164600,1139880951,1994,1994,1994,1994,0
20230911,164500,1139880951,1994,1994,1994,1994,0
20230911,164400,1139880951,1994,1994,1994,1994,0
20230911,164300,1139880951,1994,1994,1994,1994,0
20230911,164200,1139880951,1994,1994,1994,1994,0
20230911,164100,1139880951,1994,1994,1994,1994,0
20230911,164000,1139880951,1994,1994,1994,1994,0
20230911,163900,1139880951,1994,1994,1994,1994,0
20230911,163800,1139880951,1994,1994,1994,1994,0
20230911,163700,1139880951,1994,1994,1994,1994,0
20230911,163600,1139880951,1994,1994,1994,1994,0
20230911,163500,1139880951,1994,1994,1994,1994,0
20230911,163400,1139880951,1994,1994,1994,1994,0
20230911,163300,1139880951,1994,1994,1994,1994,0
20230911,163200,1139880951,1994,1994,1994,1994,0
20230911,163100,1139880951,1994,1994,1994,1994,0
20230911,163000,1139880951,1994,1994,1994,1994,0
20230911,162900,1139880951,1994,1994,1994,1994,0
20230911,162800,1139880951,1994,1994,1994,1994,0
20230911,162700,1139880951,1994,1994,1994,1994,2506
20230911,162600,1139880951,1994,1994,1994,1994,0
20230911,162500,1139880951,1994,1994,1994,1994,0
20230911,162400,1139880951,1994,1994,1994,1994,0
20230911,162300,1139880951,1994,1994,1994,1994,0
20230911,162200,1139880951,1994,1994,1994,1994,0
20230911,162100,1139880951,1994,1994,1994,1994,0
20230911,162000,1139880951,1994,1994,1994,1994,0
20230911,161900,1139880951,1994,1994,1994,1994,0
20230911,161800,1139880951,1994,1994,1994,1994,0
20230911,161700,1139880951,1994,1994,1994,1994,0
20230911,161600,1139880951,1994,1994,1994,1994,0
20230911,161500,1139880951,1994,1994,1994,1994,0
20230911,161400,1139880951,1994,1994,1994,1994,0
20230911,161300,1139880951,1994,1994,1994,1994,0
20230911,161200,1139880951,1994,1994,1994,1994,0
20230911,161100,1139880951,1994,1994,1994,1994,0
20230911,161000,1139880951,1994,1994,1994,1994,0
20230911,160900,1139880951,1994,1994,1994,1994,0
20230911,160800,1139880951,1994,1994,1994,1994,0
20230911,160700,1139880951,1994,1994,1994,1994,0
20230911,160600,1139880951,1994,1994,1994,1994,0
20230911,160500,1139880951,1994,1994,1994,1994,0
20230911,160400,1139880951,1994,1994,1994,1994,0
20230911,160300,1139880951,1994,1994,1994,1994,0
20230911,160200,1139880951,1994,1994,1994,1994,0
20230911,160100,1139880951,1994,1994,1994,1994,0
20230911,160000,1139880951,1994,1994,1994,1994,0
20230911,155900,1139880951,1994,1994,1994,1994,0
20230911,155800,1139880951,1994,1994,1994,1994,0
20230911,155700,1139880951,1994,1994,1994,1994,2506
20230911,155600,1139880951,1994,1994,1994,1994,0
20230911,155500,1139880951,1994,1994,1994,1994,0
20230911,155400,1139880951,1994,1994,1994,1994,0
20230911,155300,1139880951,1994,1994,1994,1994,0
20230911,155200,1139880951,1994,1994,1994,1994,0
20230911,155100,1139880951,1994,1994,1994,1994,0
20230911,155000,1139880951,1994,1994,1994,1994,0
20230911,154900,1139880951,1994,1994,1994,1994,0
20230911,154800,1139880951,1994,1994,1994,1994,0
20230911,154700,1139880951,1994,1994,1994,1994,0
20230911,154600,1139880951,1994,1994,1994,1994,0
20230911,154500,1139880951,1994,1994,1994,1994,0
20230911,154400,1139880951,1994,1994,1994,1994,0
20230911,154300,1139880951,1994,1994,1994,1994,0
20230911,154200,1139880951,1994,1994,1994,1994,0
20230911,154100,1139880951,1994,1994,1994,1994,0
20230911,154000,1139880951,1994,1994,1994,1994,0
20230911,153900,1139880951,1994,1994,1994,1994,0
20230911,153800,1139880951,1994,1994,1994,1994,0
20230911,153700,1139880951,1994,1994,1994,1994,0
20230911,153600,1139880951,1994,1994,1994,1994,0
20230911,153500,1139880951,1994,1994,1994,1994,0
20230911,153400,1139880951,1994,1994,1994,1994,0
20230911,153300,1139880951,1994,1994,1994,1994,0
20230911,153200,1139880951,1994,1994,1994,1994,0
20230911,153100,1139880951,1994,1994,1994,1994,0
20230911,153000,1139880951,1994,1994,1994,1994,2506
20230911,152900,1134883987,1997,1997,1997,1997,0
20230911,152800,1134883987,1997,1997,1997,1997,0
20230911,152700,1134883987,1997,1997,1997,1997,0
20230911,152600,1134883987,1997,1997,1997,1997,0
20230911,152500,1134883987,1997,1997,1997,1997,0
20230911,152400,1134883987,1997,1997,1997,1997,0
20230911,152300,1134883987,1997,1997,1997,1997,0
20230911,152200,1134883987,1997,1997,1997,1997,0
20230911,152100,1134883987,1997,1997,1997,1997,0
20230911,152000,1134883987,1997,1997,1997,1997,0
20230911,151900,1134883987,1997,1997,1998,1997,548
20230911,151800,1133789630,1998,1998,1998,1998,0
20230911,151700,1133789630,1998,1998,1998,1998,61
20230911,151600,1133667752,1998,1998,1998,1998,0
20230911,151500,1133667752,1998,1998,1998,1998,0
20230911,151400,1133667752,1998,1998,1998,1998,0
20230911,151300,1133667752,1998,1998,1998,1998,0
20230911,151200,1133667752,1998,1997,1998,1997,400
20230911,151100,1132868951,1997,1997,1997,1997,55
20230911,151000,1132759116,1997,1997,1997,1997,1005
20230911,150900,1130752131,1997,1997,1997,1997,147
20230911,150800,1130458572,1996,1996,1996,1996,99
20230911,150700,1130260968,1996,1996,1996,1994,3443
20230911,150600,1123394740,1996,1996,1996,1996,53
20230911,150500,1123288952,1994,1994,1994,1994,0
20230911,150400,1123288952,1994,1996,1996,1994,4954
20230911,150300,1113406641,1996,1996,1996,1996,62
20230911,150200,1113282889,1996,1996,1996,1996,339
20230911,150100,1112606245,1996,1996,1996,1996,180
20230911,150000,1112246965,1996,1996,1996,1996,0
20230911,145900,1112246965,1996,1996,1996,1996,0
20230911,145800,1112246965,1996,1996,1996,1996,0
20230911,145700,1112246965,1996,1996,1996,1996,250
20230911,145600,1111747965,1996,1996,1996,1996,30
20230911,145500,1111688085,1996,1996,1996,1996,0
20230911,145400,1111688085,1996,1996,1996,1996,0
20230911,145300,1111688085,1996,1996,1996,1996,0
20230911,145200,1111688085,1996,1996,1996,1996,70
20230911,145100,1111548365,1996,1996,1996,1996,403
20230911,145000,1110743977,1996,1996,1996,1996,0
20230911,144900,1110743977,1996,1996,1996,1996,0
20230911,144800,1110743977,1996,1996,1996,1996,16
20230911,144700,1110712041,1996,1996,1996,1996,0
20230911,144600,1110712041,1996,1996,1996,1996,0
20230911,144500,1110712041,1996,1996,1996,1996,16
20230911,144400,1110680105,1996,1996,1996,1996,0
20230911,144300,1110680105,1996,1996,1996,1996,0
20230911,144200,1110680105,1996,1996,1996,1996,0
20230911,144100,1110680105,1996,1995,1996,1995,2288
20230911,144000,1106113259,1996,1996,1996,1996,118
20230911,143900,1105877731,1996,1996,1996,1996,118
20230911,143800,1105642203,1995,1995,1995,1995,450
20230911,143700,1104744453,1996,1996,1996,1996,236
20230911,143600,1104273397,1995,1995,1995,1995,1
20230911,143500,1104271402,1995,1995,1995,1995,51
20230911,143400,1104169657,1995,1995,1995,1995,122
20230911,143300,1103926267,1994,1994,1994,1994,99
20230911,143200,1103728861,1995,1995,1995,1995,5123
20230911,143100,1093508476,1995,1996,1996,1995,5904
20230911,143000,1081724867,1995,1997,1997,1995,16000
20230911,142900,1049798798,1997,1998,1998,1997,2
20230911,142800,1049794803,1997,1997,1997,1997,466
20230911,142700,1048864201,1997,1997,1997,1997,0
20230911,142600,1048864201,1997,1997,1997,1997,160
20230911,142500,1048544681,1997,1997,1997,1997,727
20230911,142400,1047092862,1997,1997,1997,1997,0
20230911,142300,1047092862,1997,1997,1997,1997,597
20230911,142200,1045900653,1997,1997,1997,1997,413
20230911,142100,1045075892,1997,1997,1997,1997,200
20230911,142000,1044676492,1997,1997,1997,1997,0
20230911,141900,1044676492,1997,1997,1997,1997,537
20230911,141800,1043604103,1996,1996,1996,1996,0
20230911,141700,1043604103,1996,1996,1996,1996,0
20230911,141600,1043604103,1996,1996,1996,1996,0
20230911,141500,1043604103,1996,1997,1997,1996,128
20230911,141400,1043348605,1996,1996,1996,1996,789
20230911,141300,1041773761,1997,1998,1998,1997,2573
20230911,141200,1036635119,1997,1997,1997,1997,216
20230911,141100,1036203767,1997,1997,1997,1997,0
20230911,141000,1036203767,1997,1997,1997,1997,70
20230911,140900,1036063977,1997,1997,1997,1997,1
20230911,140800,1036061980,1997,1998,1998,1997,1935
20230911,140700,1032195851,1998,1998,1998,1998,1254
20230911,140600,1029690359,1999,1999,1999,1999,0
20230911,140500,1029690359,1999,1999,1999,1999,0
20230911,140400,1029690359,1999,1999,1999,1999,54
20230911,140300,1029582413,1998,1998,1998,1998,130
20230911,140200,1029322673,1998,1998,1998,1998,0
20230911,140100,1029322673,1998,1998,1998,1998,110
20230911,140000,1029102893,1995,1995,1995,1995,0
20230911,135900,1029102893,1995,1996,1996,1995,1161
20230911,135800,1026786610,1996,1996,1996,1996,209
20230911,135700,1026369446,1995,1995,1995,1995,0
20230911,135600,1026369446,1995,1996,1996,1995,784
20230911,135500,1024804680,1996,1996,1996,1996,0
20230911,135400,1024804680,1996,1996,1996,1996,271
20230911,135300,1024263764,1996,1998,1998,1996,1119
20230911,135200,1022028202,1996,1996,1996,1996,0
20230911,135100,1022028202,1996,1996,1996,1996,57
20230911,135000,1021914430,1996,1996,1996,1996,93
20230911,134900,1021728802,1996,1996,1996,1996,18
20230911,134800,1021692874,1996,1996,1996,1996,449
20230911,134700,1020796670,1996,1996,1996,1996,1180
20230911,134600,1018441390,1996,1996,1996,1996,150
20230911,134500,1018141990,1996,1997,1997,1996,323
20230911,134400,1017497182,1998,1998,1998,1998,1
20230911,134300,1017495184,1998,1998,1998,1998,10
20230911,134200,1017475204,1996,1996,1996,1996,0
20230911,134100,1017475204,1996,1996,1996,1996,1
20230911,134000,1017473208,1996,1996,1998,1996,239
20230911,133900,1016996162,1996,1997,1997,1996,3078
20230911,133800,1010852275,1997,1997,1997,1997,0
20230911,133700,1010852275,1997,1998,1998,1997,15
20230911,133600,1010822315,1997,1997,1997,1997,0
20230911,133500,1010822315,1997,1997,1997,1997,0
20230911,133400,1010822315,1997,1997,1997,1997,17
20230911,133300,1010788366,1997,1997,1997,1997,38
20230911,133200,1010712480,1999,1999,1999,1999,0
20230911,133100,1010712480,1999,1996,1999,1996,160
20230911,133000,1010393087,1996,1997,1997,1996,2007
20230911,132900,1006387114,1999,1999,1999,1999,0
20230911,132800,1006387114,1999,1999,1999,1999,0
20230911,132700,1006387114,1999,1998,1999,1998,1251
20230911,132600,1003886665,1998,1998,1998,1998,522
20230911,132500,1002843709,1997,1997,1997,1997,13
20230911,132400,1002817748,1997,1997,1997,1997,674
20230911,132300,1001471770,1996,1996,1996,1996,0
20230911,132200,1001471770,1996,1996,1996,1996,0
20230911,132100,1001471770,1996,1997,1997,1996,5752
20230911,132000,989990758,1996,1996,1996,1996,0
20230911,131900,989990758,1996,1996,1996,1996,0
20230911,131800,989990758,1996,1996,1996,1996,55
20230911,131700,989880978,1996,1996,1996,1996,0
20230911,131600,989880978,1996,1996,1996,1996,100
20230911,131500,989681378,1996,1996,1996,1996,348
20230911,131400,988986770,1995,1995,1995,1995,0
20230911,131300,988986770,1995,1995,1995,1995,0
20230911,131200,988986770,1995,1995,1995,1995,0
20230911,131100,988986770,1995,1995,1995,1995,0
20230911,131000,988986770,1995,1995,1995,1995,0
20230911,130900,988986770,1995,1995,1995,1995,0
20230911,130800,988986770,1995,1995,1995,1995,6
20230911,130700,988974800,1995,1995,1995,1995,20
20230911,130600,988934900,1995,1995,1995,1995,2800
20230911,130500,983348900,1995,1996,1996,1995,100
20230911,130400,983149398,1995,1995,1995,1995,0
20230911,130300,983149398,1995,1995,1995,1995,0
20230911,130200,983149398,1995,1995,1995,1995,300
20230911,130100,982550898,1995,1995,1995,1995,39
20230911,130000,982473093,1995,1995,1995,1995,471
20230911,125900,981533448,1996,1996,1996,1996,29
20230911,125800,981475564,1996,1996,1996,1996,143
20230911,125700,981190136,1996,1996,1996,1996,0
20230911,125600,981190136,1996,1996,1996,1996,0
20230911,125500,981190136,1996,1996,1996,1996,723
20230911,125400,979747028,1996,1997,1997,1996,2
20230911,125300,979743035,1996,1996,1996,1996,3268
20230911,125200,973220107,1997,1997,1997,1997,0
20230911,125100,973220107,1997,1997,1997,1997,0
20230911,125000,973220107,1997,1997,1997,1997,0
20230911,124900,973220107,1997,1997,1997,1997,0
20230911,124800,973220107,1997,1997,1997,1997,20
20230911,124700,973180167,1997,1997,1997,1997,1
20230911,124600,973178170,1996,1996,1996,1996,0
20230911,124500,973178170,1996,1996,1996,1996,0
20230911,124400,973178170,1996,1996,1996,1996,0
20230911,124300,973178170,1996,1996,1996,1996,0
20230911,124200,973178170,1996,1996,1996,1996,0
20230911,124100,973178170,1996,1997,1997,1996,386
20230911,124000,972407713,1998,1998,1998,1998,217
20230911,123900,971974147,1998,1998,1998,1998,2017
20230911,123800,967944181,1998,1998,1998,1998,2174
20230911,123700,963600529,1998,1998,1998,1998,62
20230911,123600,963476653,1998,1998,1998,1998,0
20230911,123500,963476653,1998,1998,1998,1998,312
20230911,123400,962853277,1999,1999,1999,1998,503
20230911,123300,961848280,1999,1999,1999,1998,2508
20230911,123200,956837291,1998,1998,1998,1998,16
20230911,123100,956805323,1999,1999,1999,1999,0
20230911,123000,956805323,1999,1999,1999,1999,0
20230911,122900,956805323,1999,1999,1999,1999,0
20230911,122800,956805323,1999,1999,1999,1999,0
20230911,122700,956805323,1999,1999,1999,1999,0
20230911,122600,956805323,1999,1999,1999,1999,3723
20230911,122500,949363046,1999,1999,1999,1999,5000
20230911,122400,939368046,1998,1998,1998,1998,0
20230911,122300,939368046,1998,1998,1998,1998,511
20230911,122200,938347068,1998,1998,1998,1998,0
20230911,122100,938347068,1998,1998,1998,1998,0
20230911,122000,938347068,1998,1998,1998,1998,0
20230911,121900,938347068,1998,1998,1998,1998,0
20230911,121800,938347068,1998,1997,1998,1997,643
20230911,121700,937062474,1997,1997,1997,1997,403
20230911,121600,936257683,1998,1998,1998,1998,0
20230911,121500,936257683,1998,1998,1998,1998,0
20230911,121400,936257683,1998,1998,1998,1998,5
20230911,121300,936247693,1998,1998,1998,1998,0
20230911,121200,936247693,1998,1998,1998,1998,0
20230911,121100,936247693,1998,1998,1998,1998,0
20230911,121000,936247693,1998,1997,1998,1996,1437
20230911,120900,933378673,1997,1998,1998,1997,32
20230911,120800,933314753,1998,1998,1998,1998,0
20230911,120700,933314753,1998,1998,1998,1998,0
20230911,120600,933314753,1998,1998,1998,1998,0
20230911,120500,933314753,1998,1998,1998,1998,237
20230911,120400,932841227,1998,1999,1999,1998,48
20230911,120300,932745307,1999,1999,1999,1999,0
20230911,120200,932745307,1999,1999,1999,1999,298
20230911,120100,932149605,1999,1998,1999,1998,501
20230911,120000,931148107,1999,1999,1999,1999,16
20230911,115900,931116123,1999,1999,1999,1999,84
20230911,115800,930948207,1999,1999,1999,1997,1913
20230911,115700,927124144,1999,1999,1999,1999,1
20230911,115600,927122145,1998,1998,1998,1998,0
20230911,115500,927122145,1998,1998,1998,1998,1310
20230911,115400,924504765,1998,1998,1998,1998,0
20230911,115300,924504765,1998,1998,1998,1998,2000
20230911,115200,920508765,1996,1996,1996,1996,292
20230911,115100,919925933,1996,1996,1996,1996,62
20230911,115000,919802181,1996,1996,1996,1996,23
20230911,114900,919756273,1996,1996,1996,1996,46
20230911,114800,919664457,1996,1996,1996,1996,205
20230911,114700,919255277,1996,1996,1996,1996,22
20230911,114600,919211365,1996,1996,1996,1996,23
20230911,114500,919165457,1997,1997,1997,1997,46
20230911,114400,919073595,1998,1998,1998,1998,8217
20230911,114300,902656029,1998,1998,1998,1998,45
20230911,114200,902566119,1998,1998,1999,1998,62
20230911,114100,902442233,1999,1999,1999,1998,275
20230911,114000,901892531,1998,1998,1999,1998,173
20230911,113900,901546757,1999,1998,1999,1998,87
20230911,113800,901372891,1999,1998,1999,1998,2533
20230911,113700,896311947,1998,1996,1998,1996,669
20230911,113600,894976377,1996,1996,1996,1996,22
20230911,113500,894932465,1996,1995,1996,1995,4154
20230911,113400,886641104,1995,1995,1995,1995,46
20230911,113300,886549334,1995,1995,1995,1995,45
20230911,113200,886459559,1995,1994,1995,1994,45
20230911,113100,886369807,1994,1995,1995,1994,137
20230911,113000,886096579,1994,1994,1994,1994,55
20230911,112900,885986909,1994,1994,1994,1994,32
20230911,112800,885923101,1994,1995,1995,1994,41
20230911,112700,885841329,1995,1995,1995,1995,69
20230911,112600,885703674,1995,1995,1995,1995,539
20230911,112500,884628369,1995,1995,1995,1995,45
20230911,112400,884538594,1995,1994,1995,1994,109
20230911,112300,884321168,1994,1994,1995,1994,2304
20230911,112200,879726742,1994,1994,1994,1994,187
20230911,112100,879353864,1995,1995,1995,1994,133
20230911,112000,879088540,1995,1995,1995,1995,18
20230911,111900,879052630,1995,1995,1995,1995,3411
20230911,111800,872247685,1995,1995,1995,1995,5829
20230911,111700,860618830,1995,1994,1995,1994,210
20230911,111600,860199890,1994,1994,1994,1994,0
20230911,111500,860199890,1994,1994,1994,1994,2561
20230911,111400,855093256,1995,1994,1995,1994,571
20230911,111300,853954372,1994,1994,1994,1994,21
20230911,111200,853912498,1995,1995,1995,1995,100
20230911,111100,853712998,1994,1994,1994,1994,1
20230911,111000,853711004,1994,1994,1994,1994,0
20230911,110900,853711004,1994,1994,1994,1994,150
20230911,110800,853411904,1994,1994,1994,1994,400
20230911,110700,852614304,1994,1994,1994,1994,0
20230911,110600,852614304,1994,1994,1994,1994,7
20230911,110500,852600346,1994,1994,1994,1994,1
20230911,110400,852598352,1994,1994,1994,1994,1
20230911,110300,852596358,1994,1994,1994,1994,741
20230911,110200,851118804,1994,1994,1994,1994,475
20230911,110100,850171654,1994,1994,1994,1994,0
20230911,110000,850171654,1994,1994,1994,1994,9000
20230911,105900,832225654,1994,1994,1994,1994,1378
20230911,105800,829477922,1995,1994,1995,1994,504
20230911,105700,828472942,1995,1995,1995,1995,0
20230911,105600,828472942,1995,1994,1995,1994,1933
20230911,105500,824618539,1994,1994,1994,1994,553
20230911,105400,823515857,1994,1994,1994,1993,174
20230911,105300,823168972,1994,1993,1994,1993,1717
20230911,105200,819745774,1993,1993,1993,1993,71
20230911,105100,819604271,1992,1992,1992,1992,98
20230911,105000,819409055,1992,1993,1993,1992,182
20230911,104900,819046455,1992,1992,1992,1992,151
20230911,104800,818745663,1992,1992,1992,1992,616
20230911,104700,817518591,1992,1992,1992,1992,71
20230911,104600,817377159,1992,1993,1993,1992,1979
20230911,104500,813434831,1992,1992,1993,1992,1119
20230911,104400,811205739,1994,1993,1994,1993,3800
20230911,104300,803628559,1993,1994,1994,1993,4134
20230911,104200,795385414,1993,1992,1993,1992,33
20230911,104100,795319668,1993,1992,1993,1992,2916
20230911,104000,789510923,1992,1992,1992,1992,0
20230911,103900,789510923,1992,1993,1993,1992,124
20230911,103800,789263862,1992,1992,1992,1992,0
20230911,103700,789263862,1992,1993,1993,1992,110
20230911,103600,789044702,1993,1992,1993,1992,1288
20230911,103500,786477789,1992,1993,1993,1992,216
20230911,103400,786047303,1993,1992,1993,1992,629
20230911,103300,784793835,1992,1992,1992,1992,730
20230911,103200,783339675,1992,1993,1993,1992,226
20230911,103100,782889338,1992,1992,1992,1992,1116
20230911,103000,780666266,1992,1993,1993,1992,1795
20230911,102900,777089952,1993,1993,1993,1993,100
20230911,102800,776890652,1993,1993,1993,1993,131
20230911,102700,776629569,1993,1993,1993,1992,44853
20230911,102600,687273003,1993,1993,1993,1993,71
20230911,102500,687131500,1993,1993,1993,1993,0
20230911,102400,687131500,1993,1995,1995,1993,305
20230911,102300,686523435,1993,1993,1993,1993,71
20230911,102200,686381932,1993,1995,1995,1993,2403
20230911,102100,681592750,1993,1994,1994,1993,1114
20230911,102000,679372449,1994,1994,1994,1994,1
20230911,101900,679370455,1994,1994,1994,1994,86
20230911,101800,679198971,1994,1995,1995,1994,1642
20230911,101700,675923443,1995,1995,1995,1995,148
20230911,101600,675628183,1996,1996,1996,1996,201
20230911,101500,675226987,1995,1995,1995,1995,661
20230911,101400,673908292,1995,1995,1995,1995,50
20230911,101300,673808542,1994,1994,1994,1993,401
20230911,101200,673009278,1994,1994,1994,1994,150
20230911,101100,672710178,1994,1994,1994,1994,6499
20230911,101000,659751172,1994,1993,1994,1993,1979
20230911,100900,655806505,1994,1999,1999,1994,4062
20230911,100800,647706226,1995,1995,1995,1995,70
20230911,100700,647566576,1995,1995,1995,1995,1
20230911,100600,647564581,1995,1995,1995,1995,71
20230911,100500,647422936,1995,1994,1995,1994,32
20230911,100400,647359102,1994,1995,1995,1994,1037
20230911,100300,645291210,1996,1996,1996,1996,185
20230911,100200,644921950,1996,1998,1999,1996,15264
20230911,100100,614411712,1997,1994,1997,1994,20474
20230911,100000,573559881,1993,1993,1993,1993,96
20230911,095900,573368553,1993,1993,1993,1993,657
20230911,095800,572059152,1993,1993,1993,1993,277
20230911,095700,571507091,1993,1993,1993,1992,319
20230911,095600,570871427,1993,1993,1993,1993,225
20230911,095500,570423002,1993,1993,1993,1992,369
20230911,095400,569687600,1993,1993,1993,1993,145
20230911,095300,569398615,1993,1993,1993,1993,3123
20230911,095200,563174476,1993,1993,1993,1993,240
20230911,095100,562696156,1993,1993,1993,1993,1249
20230911,095000,560206899,1993,1994,1994,1993,4200
20230911,094900,551834669,1994,1994,1994,1994,424
20230911,094800,550989213,1994,1994,1994,1994,504
20230911,094700,549984237,1994,1994,1994,1994,326
20230911,094600,549334193,1994,1994,1994,1994,9
20230911,094500,549316247,1994,1993,1994,1993,2
20230911,094400,549312260,1995,1995,1995,1995,498
20230911,094300,548318750,1995,1993,1995,1993,4024
20230911,094200,540298908,1995,1995,1995,1995,30
20230911,094100,540239058,1995,1995,1995,1993,2834
20230911,094000,534590822,1993,1992,1993,1992,335
20230911,093900,533923195,1993,1993,1993,1993,101
20230911,093800,533721902,1992,1993,1993,1992,2733
20230911,093700,528275845,1993,1994,1994,1993,3100
20230911,093600,522094495,1993,1993,1993,1993,639
20230911,093500,520820968,1993,1993,1993,1993,1835
20230911,093400,517163813,1994,1993,1994,1993,3641
20230911,093300,509907299,1993,1993,1993,1992,1808
20230911,093200,506304055,1993,1992,1993,1992,415
20230911,093100,505476975,1993,1993,1993,1993,6603
20230911,093000,492317196,1993,1994,1994,1993,592
20230911,092900,491137290,1995,1993,1995,1992,27046
20230911,092800,437255625,1993,1994,1994,1993,15327
20230911,092700,406707801,1995,1994,1995,1994,395
20230911,092600,405920166,1993,1992,1993,1992,1998
20230911,092500,401938502,1993,1993,1993,1992,11986
20230911,092400,378054163,1993,1993,1993,1993,900
20230911,092300,376260463,1993,1994,1994,1993,16054
20230911,092200,344263383,1994,1993,1994,1993,4360
20230911,092100,335573260,1993,1994,1994,1993,205
20230911,092000,335164591,1993,1994,1994,1993,417
20230911,091900,334333411,1993,1994,1994,1993,152
20230911,091800,334030420,1994,1994,1994,1994,2846
20230911,091700,328355496,1994,1995,1995,1994,4278
20230911,091600,319825162,1995,1995,1995,1994,1286
20230911,091500,317260404,1994,1993,1994,1993,3238
20230911,091400,310806563,1993,1993,1994,1993,1137
20230911,091300,308539522,1993,1993,1993,1993,4015
20230911,091200,300537627,1994,1993,1994,1993,40
20230911,091100,300457877,1994,1993,1994,1992,25200
20230911,091000,250234620,1993,1993,1993,1993,6961
20230911,090900,236361347,1994,1993,1995,1993,2659
20230911,090800,231060706,1993,1993,1993,1992,7303
20230911,090700,216509430,1992,1993,1993,1992,21665
20230911,090600,173331185,1993,1993,1993,1993,488
20230911,090500,172358601,1997,1993,1997,1993,662
20230911,090400,171039045,1993,1993,1993,1993,10035
20230911,090300,151039290,1993,1994,1995,1993,4457
20230911,090200,142154819,1994,1993,1997,1992,3595
20230911,090100,134990612,1992,1993,1994,1992,24086
20230911,090000,87003586,1994,2000,2000,1994,43016