stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,205600,490740256,1995,1995,1995,1995,282
20230912,205500,490740256,1995,1995,1995,1995,0
20230912,205400,490740256,1995,1995,1995,1995,0
20230912,205300,490740256,1995,1995,1995,1995,0
20230912,205200,490740256,1995,1995,1995,1995,0
20230912,205100,490740256,1995,1995,1995,1995,0
20230912,205000,490740256,1995,1995,1995,1995,0
20230912,204900,490740256,1995,1995,1995,1995,0
20230912,204800,490740256,1995,1995,1995,1995,0
20230912,204700,490740256,1995,1995,1995,1995,0
20230912,204600,490740256,1995,1995,1995,1995,0
20230912,204500,490740256,1995,1995,1995,1995,0
20230912,204400,490740256,1995,1995,1995,1995,0
20230912,204300,490740256,1995,1995,1995,1995,0
20230912,204200,490740256,1995,1995,1995,1995,0
20230912,204100,490740256,1995,1995,1995,1995,0
20230912,204000,490740256,1995,1995,1995,1995,0
20230912,203900,490740256,1995,1995,1995,1995,0
20230912,203800,490740256,1995,1995,1995,1995,0
20230912,203700,490740256,1995,1995,1995,1995,0
20230912,203600,490740256,1995,1995,1995,1995,0
20230912,203500,490740256,1995,1995,1995,1995,0
20230912,203400,490740256,1995,1995,1995,1995,0
20230912,203300,490740256,1995,1995,1995,1995,0
20230912,203200,490740256,1995,1995,1995,1995,0
20230912,203100,490740256,1995,1995,1995,1995,0
20230912,203000,490740256,1995,1995,1995,1995,0
20230912,202900,490740256,1995,1995,1995,1995,0
20230912,202800,490740256,1995,1995,1995,1995,0
20230912,202700,490740256,1995,1995,1995,1995,0
20230912,202600,490740256,1995,1995,1995,1995,282
20230912,202500,490740256,1995,1995,1995,1995,0
20230912,202400,490740256,1995,1995,1995,1995,0
20230912,202300,490740256,1995,1995,1995,1995,0
20230912,202200,490740256,1995,1995,1995,1995,0
20230912,202100,490740256,1995,1995,1995,1995,0
20230912,202000,490740256,1995,1995,1995,1995,0
20230912,201900,490740256,1995,1995,1995,1995,0
20230912,201800,490740256,1995,1995,1995,1995,0
20230912,201700,490740256,1995,1995,1995,1995,0
20230912,201600,490740256,1995,1995,1995,1995,0
20230912,201500,490740256,1995,1995,1995,1995,0
20230912,201400,490740256,1995,1995,1995,1995,0
20230912,201300,490740256,1995,1995,1995,1995,0
20230912,201200,490740256,1995,1995,1995,1995,0
20230912,201100,490740256,1995,1995,1995,1995,0
20230912,201000,490740256,1995,1995,1995,1995,0
20230912,200900,490740256,1995,1995,1995,1995,0
20230912,200800,490740256,1995,1995,1995,1995,0
20230912,200700,490740256,1995,1995,1995,1995,0
20230912,200600,490740256,1995,1995,1995,1995,0
20230912,200500,490740256,1995,1995,1995,1995,0
20230912,200400,490740256,1995,1995,1995,1995,0
20230912,200300,490740256,1995,1995,1995,1995,0
20230912,200200,490740256,1995,1995,1995,1995,0
20230912,200100,490740256,1995,1995,1995,1995,0
20230912,200000,490740256,1995,1995,1995,1995,0
20230912,195900,490740256,1995,1995,1995,1995,0
20230912,195800,490740256,1995,1995,1995,1995,0
20230912,195700,490740256,1995,1995,1995,1995,0
20230912,195600,490740256,1995,1995,1995,1995,282
20230912,195500,490740256,1995,1995,1995,1995,0
20230912,195400,490740256,1995,1995,1995,1995,0
20230912,195300,490740256,1995,1995,1995,1995,0
20230912,195200,490740256,1995,1995,1995,1995,0
20230912,195100,490740256,1995,1995,1995,1995,0
20230912,195000,490740256,1995,1995,1995,1995,0
20230912,194900,490740256,1995,1995,1995,1995,0
20230912,194800,490740256,1995,1995,1995,1995,0
20230912,194700,490740256,1995,1995,1995,1995,0
20230912,194600,490740256,1995,1995,1995,1995,0
20230912,194500,490740256,1995,1995,1995,1995,0
20230912,194400,490740256,1995,1995,1995,1995,0
20230912,194300,490740256,1995,1995,1995,1995,0
20230912,194200,490740256,1995,1995,1995,1995,0
20230912,194100,490740256,1995,1995,1995,1995,0
20230912,194000,490740256,1995,1995,1995,1995,0
20230912,193900,490740256,1995,1995,1995,1995,0
20230912,193800,490740256,1995,1995,1995,1995,0
20230912,193700,490740256,1995,1995,1995,1995,0
20230912,193600,490740256,1995,1995,1995,1995,0
20230912,193500,490740256,1995,1995,1995,1995,0
20230912,193400,490740256,1995,1995,1995,1995,0
20230912,193300,490740256,1995,1995,1995,1995,0
20230912,193200,490740256,1995,1995,1995,1995,0
20230912,193100,490740256,1995,1995,1995,1995,0
20230912,193000,490740256,1995,1995,1995,1995,0
20230912,192900,490740256,1995,1995,1995,1995,0
20230912,192800,490740256,1995,1995,1995,1995,0
20230912,192700,490740256,1995,1995,1995,1995,0
20230912,192600,490740256,1995,1995,1995,1995,282
20230912,192500,490740256,1995,1995,1995,1995,0
20230912,192400,490740256,1995,1995,1995,1995,0
20230912,192300,490740256,1995,1995,1995,1995,0
20230912,192200,490740256,1995,1995,1995,1995,0
20230912,192100,490740256,1995,1995,1995,1995,0
20230912,192000,490740256,1995,1995,1995,1995,0
20230912,191900,490740256,1995,1995,1995,1995,0
20230912,191800,490740256,1995,1995,1995,1995,0
20230912,191700,490740256,1995,1995,1995,1995,0
20230912,191600,490740256,1995,1995,1995,1995,0
20230912,191500,490740256,1995,1995,1995,1995,0
20230912,191400,490740256,1995,1995,1995,1995,0
20230912,191300,490740256,1995,1995,1995,1995,0
20230912,191200,490740256,1995,1995,1995,1995,0
20230912,191100,490740256,1995,1995,1995,1995,0
20230912,191000,490740256,1995,1995,1995,1995,0
20230912,190900,490740256,1995,1995,1995,1995,0
20230912,190800,490740256,1995,1995,1995,1995,0
20230912,190700,490740256,1995,1995,1995,1995,0
20230912,190600,490740256,1995,1995,1995,1995,0
20230912,190500,490740256,1995,1995,1995,1995,0
20230912,190400,490740256,1995,1995,1995,1995,0
20230912,190300,490740256,1995,1995,1995,1995,0
20230912,190200,490740256,1995,1995,1995,1995,0
20230912,190100,490740256,1995,1995,1995,1995,0
20230912,190000,490740256,1995,1995,1995,1995,0
20230912,185900,490740256,1995,1995,1995,1995,0
20230912,185800,490740256,1995,1995,1995,1995,0
20230912,185700,490740256,1995,1995,1995,1995,0
20230912,185600,490740256,1995,1995,1995,1995,282
20230912,185500,490740256,1995,1995,1995,1995,0
20230912,185400,490740256,1995,1995,1995,1995,0
20230912,185300,490740256,1995,1995,1995,1995,0
20230912,185200,490740256,1995,1995,1995,1995,0
20230912,185100,490740256,1995,1995,1995,1995,0
20230912,185000,490740256,1995,1995,1995,1995,0
20230912,184900,490740256,1995,1995,1995,1995,0
20230912,184800,490740256,1995,1995,1995,1995,0
20230912,184700,490740256,1995,1995,1995,1995,0
20230912,184600,490740256,1995,1995,1995,1995,0
20230912,184500,490740256,1995,1995,1995,1995,0
20230912,184400,490740256,1995,1995,1995,1995,0
20230912,184300,490740256,1995,1995,1995,1995,0
20230912,184200,490740256,1995,1995,1995,1995,0
20230912,184100,490740256,1995,1995,1995,1995,0
20230912,184000,490740256,1995,1995,1995,1995,0
20230912,183900,490740256,1995,1995,1995,1995,0
20230912,183800,490740256,1995,1995,1995,1995,0
20230912,183700,490740256,1995,1995,1995,1995,0
20230912,183600,490740256,1995,1995,1995,1995,0
20230912,183500,490740256,1995,1995,1995,1995,0
20230912,183400,490740256,1995,1995,1995,1995,0
20230912,183300,490740256,1995,1995,1995,1995,0
20230912,183200,490740256,1995,1995,1995,1995,0
20230912,183100,490740256,1995,1995,1995,1995,0
20230912,183000,490740256,1995,1995,1995,1995,0
20230912,182900,490740256,1995,1995,1995,1995,0
20230912,182800,490740256,1995,1995,1995,1995,0
20230912,182700,490740256,1995,1995,1995,1995,0
20230912,182600,490740256,1995,1995,1995,1995,282
20230912,182500,490740256,1995,1995,1995,1995,0
20230912,182400,490740256,1995,1995,1995,1995,0
20230912,182300,490740256,1995,1995,1995,1995,0
20230912,182200,490740256,1995,1995,1995,1995,0
20230912,182100,490740256,1995,1995,1995,1995,0
20230912,182000,490740256,1995,1995,1995,1995,0
20230912,181900,490740256,1995,1995,1995,1995,0
20230912,181800,490740256,1995,1995,1995,1995,0
20230912,181700,490740256,1995,1995,1995,1995,0
20230912,181600,490740256,1995,1995,1995,1995,0
20230912,181500,490740256,1995,1995,1995,1995,0
20230912,181400,490740256,1995,1995,1995,1995,0
20230912,181300,490740256,1995,1995,1995,1995,0
20230912,181200,490740256,1995,1995,1995,1995,0
20230912,181100,490740256,1995,1995,1995,1995,0
20230912,181000,490740256,1995,1995,1995,1995,0
20230912,180900,490740256,1995,1995,1995,1995,0
20230912,180800,490740256,1995,1995,1995,1995,0
20230912,180700,490740256,1995,1995,1995,1995,0
20230912,180600,490740256,1995,1995,1995,1995,0
20230912,180500,490740256,1995,1995,1995,1995,0
20230912,180400,490740256,1995,1995,1995,1995,0
20230912,180300,490740256,1995,1995,1995,1995,0
20230912,180200,490740256,1995,1995,1995,1995,0
20230912,180100,490740256,1995,1995,1995,1995,0
20230912,180000,490740256,1995,1995,1995,1995,0
20230912,175900,490740256,1995,1995,1995,1995,0
20230912,175800,490740256,1995,1995,1995,1995,0
20230912,175700,490740256,1995,1995,1995,1995,0
20230912,175600,490740256,1995,1995,1995,1995,282
20230912,175500,490740256,1995,1995,1995,1995,0
20230912,175400,490740256,1995,1995,1995,1995,0
20230912,175300,490740256,1995,1995,1995,1995,0
20230912,175200,490740256,1995,1995,1995,1995,0
20230912,175100,490740256,1995,1995,1995,1995,0
20230912,175000,490740256,1995,1995,1995,1995,0
20230912,174900,490740256,1995,1995,1995,1995,0
20230912,174800,490740256,1995,1995,1995,1995,0
20230912,174700,490740256,1995,1995,1995,1995,0
20230912,174600,490740256,1995,1995,1995,1995,0
20230912,174500,490740256,1995,1995,1995,1995,0
20230912,174400,490740256,1995,1995,1995,1995,0
20230912,174300,490740256,1995,1995,1995,1995,0
20230912,174200,490740256,1995,1995,1995,1995,0
20230912,174100,490740256,1995,1995,1995,1995,0
20230912,174000,490740256,1995,1995,1995,1995,0
20230912,173900,490740256,1995,1995,1995,1995,0
20230912,173800,490740256,1995,1995,1995,1995,0
20230912,173700,490740256,1995,1995,1995,1995,0
20230912,173600,490740256,1995,1995,1995,1995,0
20230912,173500,490740256,1995,1995,1995,1995,0
20230912,173400,490740256,1995,1995,1995,1995,0
20230912,173300,490740256,1995,1995,1995,1995,0
20230912,173200,490740256,1995,1995,1995,1995,0
20230912,173100,490740256,1995,1995,1995,1995,0
20230912,173000,490740256,1995,1995,1995,1995,0
20230912,172900,490740256,1995,1995,1995,1995,0
20230912,172800,490740256,1995,1995,1995,1995,0
20230912,172700,490740256,1995,1995,1995,1995,0
20230912,172600,490740256,1995,1995,1995,1995,282
20230912,172500,490740256,1995,1995,1995,1995,0
20230912,172400,490740256,1995,1995,1995,1995,0
20230912,172300,490740256,1995,1995,1995,1995,0
20230912,172200,490740256,1995,1995,1995,1995,0
20230912,172100,490740256,1995,1995,1995,1995,0
20230912,172000,490740256,1995,1995,1995,1995,0
20230912,171900,490740256,1995,1995,1995,1995,0
20230912,171800,490740256,1995,1995,1995,1995,0
20230912,171700,490740256,1995,1995,1995,1995,0
20230912,171600,490740256,1995,1995,1995,1995,0
20230912,171500,490740256,1995,1995,1995,1995,0
20230912,171400,490740256,1995,1995,1995,1995,0
20230912,171300,490740256,1995,1995,1995,1995,0
20230912,171200,490740256,1995,1995,1995,1995,0
20230912,171100,490740256,1995,1995,1995,1995,0
20230912,171000,490740256,1995,1995,1995,1995,0
20230912,170900,490740256,1995,1995,1995,1995,0
20230912,170800,490740256,1995,1995,1995,1995,0
20230912,170700,490740256,1995,1995,1995,1995,0
20230912,170600,490740256,1995,1995,1995,1995,0
20230912,170500,490740256,1995,1995,1995,1995,0
20230912,170400,490740256,1995,1995,1995,1995,0
20230912,170300,490740256,1995,1995,1995,1995,0
20230912,170200,490740256,1995,1995,1995,1995,0
20230912,170100,490740256,1995,1995,1995,1995,0
20230912,170000,490740256,1995,1995,1995,1995,0
20230912,165900,490740256,1995,1995,1995,1995,0
20230912,165800,490740256,1995,1995,1995,1995,0
20230912,165700,490740256,1995,1995,1995,1995,0
20230912,165600,490740256,1995,1995,1995,1995,282
20230912,165500,490740256,1995,1995,1995,1995,0
20230912,165400,490740256,1995,1995,1995,1995,0
20230912,165300,490740256,1995,1995,1995,1995,0
20230912,165200,490740256,1995,1995,1995,1995,0
20230912,165100,490740256,1995,1995,1995,1995,0
20230912,165000,490740256,1995,1995,1995,1995,0
20230912,164900,490740256,1995,1995,1995,1995,0
20230912,164800,490740256,1995,1995,1995,1995,0
20230912,164700,490740256,1995,1995,1995,1995,0
20230912,164600,490740256,1995,1995,1995,1995,0
20230912,164500,490740256,1995,1995,1995,1995,0
20230912,164400,490740256,1995,1995,1995,1995,0
20230912,164300,490740256,1995,1995,1995,1995,0
20230912,164200,490740256,1995,1995,1995,1995,0
20230912,164100,490740256,1995,1995,1995,1995,0
20230912,164000,490740256,1995,1995,1995,1995,0
20230912,163900,490740256,1995,1995,1995,1995,0
20230912,163800,490740256,1995,1995,1995,1995,0
20230912,163700,490740256,1995,1995,1995,1995,0
20230912,163600,490740256,1995,1995,1995,1995,0
20230912,163500,490740256,1995,1995,1995,1995,0
20230912,163400,490740256,1995,1995,1995,1995,0
20230912,163300,490740256,1995,1995,1995,1995,0
20230912,163200,490740256,1995,1995,1995,1995,0
20230912,163100,490740256,1995,1995,1995,1995,0
20230912,163000,490740256,1995,1995,1995,1995,0
20230912,162900,490740256,1995,1995,1995,1995,0
20230912,162800,490740256,1995,1995,1995,1995,0
20230912,162700,490740256,1995,1995,1995,1995,0
20230912,162600,490740256,1995,1995,1995,1995,282
20230912,162500,490740256,1995,1995,1995,1995,0
20230912,162400,490740256,1995,1995,1995,1995,0
20230912,162300,490740256,1995,1995,1995,1995,0
20230912,162200,490740256,1995,1995,1995,1995,0
20230912,162100,490740256,1995,1995,1995,1995,0
20230912,162000,490740256,1995,1995,1995,1995,0
20230912,161900,490740256,1995,1995,1995,1995,0
20230912,161800,490740256,1995,1995,1995,1995,0
20230912,161700,490740256,1995,1995,1995,1995,0
20230912,161600,490740256,1995,1995,1995,1995,0
20230912,161500,490740256,1995,1995,1995,1995,0
20230912,161400,490740256,1995,1995,1995,1995,0
20230912,161300,490740256,1995,1995,1995,1995,0
20230912,161200,490740256,1995,1995,1995,1995,0
20230912,161100,490740256,1995,1995,1995,1995,0
20230912,161000,490740256,1995,1995,1995,1995,0
20230912,160900,490740256,1995,1995,1995,1995,0
20230912,160800,490740256,1995,1995,1995,1995,0
20230912,160700,490740256,1995,1995,1995,1995,0
20230912,160600,490740256,1995,1995,1995,1995,0
20230912,160500,490740256,1995,1995,1995,1995,0
20230912,160400,490740256,1995,1995,1995,1995,0
20230912,160300,490740256,1995,1995,1995,1995,0
20230912,160200,490740256,1995,1995,1995,1995,0
20230912,160100,490740256,1995,1995,1995,1995,0
20230912,160000,490740256,1995,1995,1995,1995,0
20230912,155900,490740256,1995,1995,1995,1995,0
20230912,155800,490740256,1995,1995,1995,1995,0
20230912,155700,490740256,1995,1995,1995,1995,0
20230912,155600,490740256,1995,1995,1995,1995,282
20230912,155500,490740256,1995,1995,1995,1995,0
20230912,155400,490740256,1995,1995,1995,1995,0
20230912,155300,490740256,1995,1995,1995,1995,0
20230912,155200,490740256,1995,1995,1995,1995,0
20230912,155100,490740256,1995,1995,1995,1995,0
20230912,155000,490740256,1995,1995,1995,1995,0
20230912,154900,490740256,1995,1995,1995,1995,0
20230912,154800,490740256,1995,1995,1995,1995,0
20230912,154700,490740256,1995,1995,1995,1995,0
20230912,154600,490740256,1995,1995,1995,1995,0
20230912,154500,490740256,1995,1995,1995,1995,0
20230912,154400,490740256,1995,1995,1995,1995,0
20230912,154300,490740256,1995,1995,1995,1995,0
20230912,154200,490740256,1995,1995,1995,1995,0
20230912,154100,490740256,1995,1995,1995,1995,0
20230912,154000,490740256,1995,1995,1995,1995,0
20230912,153900,490740256,1995,1995,1995,1995,0
20230912,153800,490740256,1995,1995,1995,1995,0
20230912,153700,490740256,1995,1995,1995,1995,0
20230912,153600,490740256,1995,1995,1995,1995,0
20230912,153500,490740256,1995,1995,1995,1995,0
20230912,153400,490740256,1995,1995,1995,1995,0
20230912,153300,490740256,1995,1995,1995,1995,0
20230912,153200,490740256,1995,1995,1995,1995,0
20230912,153100,490740256,1995,1995,1995,1995,0
20230912,153000,490740256,1995,1995,1995,1995,282
20230912,152900,490177666,1995,1995,1995,1995,0
20230912,152800,490177666,1995,1995,1995,1995,0
20230912,152700,490177666,1995,1995,1995,1995,0
20230912,152600,490177666,1995,1995,1995,1995,0
20230912,152500,490177666,1995,1995,1995,1995,0
20230912,152400,490177666,1995,1995,1995,1995,0
20230912,152300,490177666,1995,1995,1995,1995,0
20230912,152200,490177666,1995,1995,1995,1995,0
20230912,152100,490177666,1995,1995,1995,1995,0
20230912,152000,490177666,1995,1995,1995,1995,0
20230912,151900,490177666,1995,1995,1995,1995,0
20230912,151800,490177666,1995,1995,1995,1995,1260
20230912,151700,487663966,1995,1995,1995,1995,0
20230912,151600,487663966,1995,1996,1996,1995,611
20230912,151500,486444971,1995,1995,1995,1995,119
20230912,151400,486207566,1995,1996,1996,1995,2
20230912,151300,486203575,1995,1995,1995,1995,0
20230912,151200,486203575,1995,1995,1995,1995,10040
20230912,151100,466173775,1995,1996,1996,1995,1333
20230912,151000,463514107,1996,1996,1996,1996,99
20230912,150900,463316503,1996,1996,1996,1996,333
20230912,150800,462651835,1996,1997,1997,1996,71
20230912,150700,462510118,1995,1996,1996,1995,1241
20230912,150600,460033834,1996,1996,1996,1996,347
20230912,150500,459341222,1997,1997,1997,1997,333
20230912,150400,458676221,1998,1998,1998,1998,0
20230912,150300,458676221,1998,1996,1998,1996,15333
20230912,150200,428056265,1995,1995,1995,1995,0
20230912,150100,428056265,1995,1996,1996,1995,70
20230912,150000,427916592,1995,1995,1995,1995,0
20230912,145900,427916592,1995,1996,1996,1995,1233
20230912,145800,425456424,1996,1996,1996,1995,41
20230912,145700,425374589,1996,1996,1996,1996,298
20230912,145600,424779781,1996,1996,1996,1996,227
20230912,145500,424326689,1996,1996,1996,1996,1000
20230912,145400,422330689,1996,1996,1996,1996,100
20230912,145300,422131089,1997,1997,1997,1997,334
20230912,145200,421464091,1997,1997,1997,1997,333
20230912,145100,420799090,1997,1997,1997,1996,103
20230912,145000,420593400,1997,1997,1997,1997,334
20230912,144900,419926402,1997,1997,1997,1997,0
20230912,144800,419926402,1997,1997,1997,1997,333
20230912,144700,419261401,1997,1997,1997,1997,40
20230912,144600,419181521,1997,1997,1997,1997,555
20230912,144500,418073186,1997,1997,1997,1997,9778
20230912,144400,398546520,1996,1996,1996,1996,161
20230912,144300,398225164,1996,1996,1996,1996,518
20230912,144200,397191236,1996,1996,1996,1996,0
20230912,144100,397191236,1996,1996,1996,1996,100
20230912,144000,396991636,1996,1996,1996,1996,6
20230912,143900,396979660,1996,1996,1996,1996,43
20230912,143800,396893832,1997,1997,1997,1997,333
20230912,143700,396228831,1997,1997,1997,1997,0
20230912,143600,396228831,1997,1997,1997,1997,334
20230912,143500,395561833,1997,1997,1997,1997,0
20230912,143400,395561833,1997,1997,1997,1997,333
20230912,143300,394896832,1997,1997,1997,1997,0
20230912,143200,394896832,1997,1997,1997,1997,334
20230912,143100,394229834,1997,1997,1997,1997,100
20230912,143000,394030134,1997,1996,1997,1996,433
20230912,142900,393165450,1996,1996,1996,1996,333
20230912,142800,392500782,1996,1996,1996,1996,151
20230912,142700,392199386,1996,1996,1996,1996,183
20230912,142600,391834118,1996,1996,1996,1996,0
20230912,142500,391834118,1996,1996,1996,1996,337
20230912,142400,391161466,1996,1996,1996,1996,100
20230912,142300,390961866,1995,1995,1995,1995,0
20230912,142200,390961866,1995,1995,1995,1995,180
20230912,142100,390602766,1996,1996,1996,1996,334
20230912,142000,389936102,1996,1996,1996,1996,0
20230912,141900,389936102,1996,1996,1996,1996,2333
20230912,141800,385279434,1995,1995,1995,1995,0
20230912,141700,385279434,1995,1995,1995,1995,0
20230912,141600,385279434,1995,1995,1995,1995,410
20230912,141500,384461484,1995,1995,1995,1995,10
20230912,141400,384441534,1996,1995,1996,1995,130
20230912,141300,384182084,1995,1995,1995,1995,0
20230912,141200,384182084,1995,1995,1995,1995,0
20230912,141100,384182084,1995,1995,1995,1995,0
20230912,141000,384182084,1995,1995,1995,1995,0
20230912,140900,384182084,1995,1995,1995,1995,1457
20230912,140800,381275369,1995,1995,1995,1995,90
20230912,140700,381095819,1996,1996,1996,1996,434
20230912,140600,380229555,1996,1996,1996,1996,1032
20230912,140500,378169683,1996,1996,1996,1996,16
20230912,140400,378137747,1996,1996,1996,1996,0
20230912,140300,378137747,1996,1996,1996,1996,0
20230912,140200,378137747,1996,1996,1996,1996,470
20230912,140100,377199627,1996,1996,1996,1996,49
20230912,140000,377101823,1996,1996,1996,1996,1
20230912,135900,377099827,1996,1996,1996,1996,5
20230912,135800,377089847,1996,1996,1996,1996,400
20230912,135700,376291447,1996,1996,1996,1996,350
20230912,135600,375592847,1996,1996,1996,1996,200
20230912,135500,375193647,1996,1996,1996,1996,60
20230912,135400,375073887,1996,1996,1996,1996,0
20230912,135300,375073887,1996,1996,1996,1996,1013
20230912,135200,373051939,1996,1996,1996,1996,288
20230912,135100,372477091,1995,1995,1995,1995,20
20230912,135000,372437191,1995,1995,1995,1995,0
20230912,134900,372437191,1995,1995,1995,1995,0
20230912,134800,372437191,1995,1995,1995,1995,1211
20230912,134700,370021246,1995,1996,1996,1995,2333
20230912,134600,365366613,1996,1996,1996,1996,334
20230912,134500,364699949,1996,1996,1996,1996,0
20230912,134400,364699949,1996,1996,1996,1996,389
20230912,134300,363923505,1997,1997,1997,1997,333
20230912,134200,363258504,1997,1997,1997,1997,0
20230912,134100,363258504,1997,1997,1997,1997,384
20230912,134000,362491656,1997,1997,1997,1997,0
20230912,133900,362491656,1997,1997,1997,1997,1
20230912,133800,362489659,1995,1995,1995,1995,0
20230912,133700,362489659,1995,1995,1995,1995,1113
20230912,133600,360269224,1995,1995,1995,1995,0
20230912,133500,360269224,1995,1995,1995,1995,0
20230912,133400,360269224,1995,1996,1996,1995,1405
20230912,133300,357465319,1996,1996,1996,1996,33
20230912,133200,357399451,1996,1996,1996,1996,0
20230912,133100,357399451,1996,1997,1997,1996,870
20230912,133000,355662593,1997,1997,1997,1997,10
20230912,132900,355642623,1996,1996,1996,1996,0
20230912,132800,355642623,1996,1996,1996,1996,934
20230912,132700,353778359,1997,1997,1997,1997,333
20230912,132600,353113358,1997,1997,1997,1997,0
20230912,132500,353113358,1997,1997,1997,1997,1333
20230912,132400,350451357,1997,1997,1997,1997,0
20230912,132300,350451357,1997,1997,1997,1997,334
20230912,132200,349784359,1997,1997,1997,1997,0
20230912,132100,349784359,1997,1997,1997,1997,333
20230912,132000,349119358,1997,1996,1997,1996,1016
20230912,131900,347091406,1997,1997,1997,1997,0
20230912,131800,347091406,1997,1997,1997,1997,334
20230912,131700,346424408,1997,1997,1997,1997,0
20230912,131600,346424408,1997,1997,1997,1997,333
20230912,131500,345759407,1997,1997,1997,1997,1
20230912,131400,345757410,1996,1997,1997,1996,349
20230912,131300,345060473,1997,1997,1997,1997,0
20230912,131200,345060473,1997,1996,1997,1996,485
20230912,131100,344091929,1997,1996,1997,1996,7
20230912,131000,344077956,1996,1996,1996,1996,0
20230912,130900,344077956,1996,1997,1997,1996,2
20230912,130800,344073963,1996,1997,1997,1996,8003
20230912,130700,328098642,1996,1996,1996,1996,0
20230912,130600,328098642,1996,1996,1996,1996,0
20230912,130500,328098642,1996,1996,1996,1996,0
20230912,130400,328098642,1996,1996,1996,1996,3
20230912,130300,328092654,1996,1996,1996,1996,0
20230912,130200,328092654,1996,1996,1996,1996,0
20230912,130100,328092654,1996,1996,1996,1996,30
20230912,130000,328032774,1997,1997,1997,1997,300
20230912,125900,327433674,1996,1996,1996,1996,0
20230912,125800,327433674,1996,1996,1996,1996,137
20230912,125700,327160222,1996,1996,1996,1996,24
20230912,125600,327112318,1996,1996,1996,1996,0
20230912,125500,327112318,1996,1996,1996,1996,119
20230912,125400,326874794,1996,1996,1996,1996,0
20230912,125300,326874794,1996,1996,1996,1996,270
20230912,125200,326335874,1996,1996,1996,1996,0
20230912,125100,326335874,1996,1996,1996,1996,0
20230912,125000,326335874,1996,1996,1996,1996,0
20230912,124900,326335874,1996,1996,1996,1996,20
20230912,124800,326295954,1996,1996,1996,1996,103
20230912,124700,326090366,1997,1997,1997,1997,333
20230912,124600,325425365,1997,1997,1997,1997,0
20230912,124500,325425365,1997,1997,1997,1997,333
20230912,124400,324760364,1997,1997,1997,1997,0
20230912,124300,324760364,1997,1997,1997,1997,334
20230912,124200,324093366,1997,1997,1997,1997,20
20230912,124100,324053426,1996,1996,1996,1996,0
20230912,124000,324053426,1996,1996,1996,1996,1056
20230912,123900,321945650,1996,1996,1996,1996,0
20230912,123800,321945650,1996,1996,1996,1996,7
20230912,123700,321931678,1996,1996,1996,1996,108
20230912,123600,321716110,1996,1996,1996,1996,0
20230912,123500,321716110,1996,1996,1996,1996,0
20230912,123400,321716110,1996,1996,1996,1996,0
20230912,123300,321716110,1996,1997,1997,1996,3
20230912,123200,321710121,1997,1997,1997,1997,334
20230912,123100,321043123,1997,1997,1997,1997,2
20230912,123000,321039129,1996,1996,1996,1996,46
20230912,122900,320947313,1995,1995,1995,1995,0
20230912,122800,320947313,1995,1995,1995,1995,0
20230912,122700,320947313,1995,1995,1995,1995,0
20230912,122600,320947313,1995,1995,1995,1995,0
20230912,122500,320947313,1995,1995,1995,1995,0
20230912,122400,320947313,1995,1995,1995,1995,0
20230912,122300,320947313,1995,1995,1995,1995,0
20230912,122200,320947313,1995,1995,1995,1995,600
20230912,122100,319750313,1995,1995,1995,1995,0
20230912,122000,319750313,1995,1995,1995,1995,0
20230912,121900,319750313,1995,1995,1995,1995,0
20230912,121800,319750313,1995,1995,1995,1995,0
20230912,121700,319750313,1995,1995,1995,1995,0
20230912,121600,319750313,1995,1995,1995,1995,4348
20230912,121500,311076053,1995,1995,1995,1995,0
20230912,121400,311076053,1995,1996,1996,1995,10
20230912,121300,311056095,1996,1996,1996,1996,30
20230912,121200,310996215,1996,1996,1996,1996,668
20230912,121100,309662887,1996,1996,1996,1996,0
20230912,121000,309662887,1996,1996,1996,1996,1967
20230912,120900,305736755,1995,1996,1996,1995,1004
20230912,120800,303733441,1996,1996,1996,1996,0
20230912,120700,303733441,1996,1996,1996,1996,333
20230912,120600,303068773,1996,1996,1996,1996,0
20230912,120500,303068773,1996,1996,1996,1996,566
20230912,120400,301939037,1996,1996,1996,1996,0
20230912,120300,301939037,1996,1996,1996,1996,101
20230912,120200,301737441,1996,1996,1996,1996,1006
20230912,120100,299729465,1996,1996,1996,1996,0
20230912,120000,299729465,1996,1996,1996,1996,1
20230912,115900,299727469,1997,1997,1997,1997,334
20230912,115800,299060471,1997,1997,1997,1997,1
20230912,115700,299058474,1997,1997,1997,1997,333
20230912,115600,298393473,1997,1996,1997,1996,1569
20230912,115500,295260188,1996,1997,1997,1996,433
20230912,115400,294395587,1997,1997,1997,1997,0
20230912,115300,294395587,1997,1997,1997,1997,334
20230912,115200,293728589,1997,1997,1997,1997,0
20230912,115100,293728589,1997,1997,1997,1997,433
20230912,115000,292863888,1996,1996,1996,1996,1000
20230912,114900,290867888,1997,1997,1997,1997,856
20230912,114800,289158456,1997,1997,1997,1997,0
20230912,114700,289158456,1997,1997,1997,1997,5
20230912,114600,289148471,1997,1997,1997,1997,239
20230912,114500,288671188,1997,1997,1997,1997,0
20230912,114400,288671188,1997,1997,1997,1997,333
20230912,114300,288006187,1997,1997,1997,1997,4628
20230912,114200,278764071,1997,1997,1997,1997,0
20230912,114100,278764071,1997,1997,1997,1997,0
20230912,114000,278764071,1997,1997,1997,1997,0
20230912,113900,278764071,1997,1997,1997,1997,1700
20230912,113800,275369171,1998,1997,1998,1997,51
20230912,113700,275267274,1997,1997,1997,1997,3
20230912,113600,275261283,1997,1997,1997,1997,0
20230912,113500,275261283,1997,1997,1997,1997,0
20230912,113400,275261283,1997,1997,1997,1997,16
20230912,113300,275229331,1997,1997,1997,1997,0
20230912,113200,275229331,1997,1997,1997,1997,0
20230912,113100,275229331,1997,1997,1997,1997,0
20230912,113000,275229331,1997,1997,1997,1997,0
20230912,112900,275229331,1997,1997,1997,1997,0
20230912,112800,275229331,1997,1997,1997,1997,0
20230912,112700,275229331,1997,1997,1997,1997,0
20230912,112600,275229331,1997,1997,1997,1997,165
20230912,112500,274899826,1998,1998,1998,1998,334
20230912,112400,274232494,1998,1998,1998,1998,1
20230912,112300,274230496,1998,1998,1998,1997,570
20230912,112200,273091869,1998,1998,1998,1998,1000
20230912,112100,271093869,1997,1997,1997,1997,0
20230912,112000,271093869,1997,1997,1997,1997,0
20230912,111900,271093869,1997,1997,1997,1997,20
20230912,111800,271053929,1998,1998,1998,1998,1
20230912,111700,271051931,1997,1997,1997,1997,0
20230912,111600,271051931,1997,1997,1997,1997,729
20230912,111500,269596118,1997,1997,1997,1997,0
20230912,111400,269596118,1997,1997,1997,1997,9318
20230912,111300,250988072,1996,1996,1996,1996,0
20230912,111200,250988072,1996,1996,1996,1996,0
20230912,111100,250988072,1996,1996,1996,1996,241
20230912,111000,250507036,1996,1996,1996,1996,17
20230912,110900,250473104,1996,1996,1997,1996,1153
20230912,110800,248170716,1996,1996,1996,1996,230
20230912,110700,247711636,1996,1996,1996,1996,0
20230912,110600,247711636,1996,1996,1996,1996,1967
20230912,110500,243785504,1996,1996,1996,1996,1
20230912,110400,243783508,1995,1995,1995,1995,0
20230912,110300,243783508,1995,1995,1995,1995,6
20230912,110200,243771538,1995,1995,1995,1995,294
20230912,110100,243185008,1995,1995,1995,1995,0
20230912,110000,243185008,1995,1995,1995,1995,439
20230912,105900,242309203,1994,1995,1995,1994,2020
20230912,105800,238281303,1995,1995,1995,1995,4286
20230912,105700,229730733,1995,1995,1995,1995,0
20230912,105600,229730733,1995,1995,1995,1995,33
20230912,105500,229664898,1995,1995,1995,1995,0
20230912,105400,229664898,1995,1995,1995,1995,75
20230912,105300,229515273,1995,1995,1995,1995,0
20230912,105200,229515273,1995,1995,1995,1995,1300
20230912,105100,226921773,1995,1995,1995,1995,0
20230912,105000,226921773,1995,1995,1995,1995,247
20230912,104900,226429008,1996,1996,1996,1996,333
20230912,104800,225764340,1996,1996,1996,1996,140
20230912,104700,225484900,1996,1996,1996,1996,333
20230912,104600,224820232,1996,1996,1996,1996,40
20230912,104500,224740392,1995,1995,1995,1995,0
20230912,104400,224740392,1995,1995,1995,1995,2
20230912,104300,224736402,1995,1995,1995,1995,89
20230912,104200,224558847,1995,1995,1995,1995,127
20230912,104100,224305482,1994,1994,1994,1994,100
20230912,104000,224106082,1995,1995,1995,1995,3488
20230912,103900,217147522,1995,1995,1995,1995,17
20230912,103800,217113607,1995,1995,1995,1995,8
20230912,103700,217097647,1995,1995,1995,1995,333
20230912,103600,216433312,1995,1995,1995,1995,106
20230912,103500,216221842,1995,1995,1995,1995,333
20230912,103400,215557507,1995,1995,1995,1995,20
20230912,103300,215517607,1994,1994,1994,1994,5
20230912,103200,215507637,1995,1995,1995,1995,106
20230912,103100,215296167,1995,1994,1995,1994,2195
20230912,103000,210918984,1995,1995,1995,1994,2188
20230912,102900,206555624,1995,1995,1995,1995,107
20230912,102800,206342159,1995,1995,1995,1995,0
20230912,102700,206342159,1995,1994,1995,1994,104
20230912,102600,206134763,1995,1995,1995,1995,0
20230912,102500,206134763,1995,1994,1995,1994,259
20230912,102400,205618210,1994,1995,1995,1994,47
20230912,102300,205524472,1995,1995,1995,1995,0
20230912,102200,205524472,1995,1995,1995,1995,106
20230912,102100,205313002,1993,1994,1994,1993,303
20230912,102000,204708859,1995,1995,1995,1995,21
20230912,101900,204666964,1995,1995,1995,1995,0
20230912,101800,204666964,1995,1995,1995,1995,110
20230912,101700,204447514,1994,1994,1995,1994,436
20230912,101600,203578110,1995,1995,1995,1995,0
20230912,101500,203578110,1995,1994,1995,1994,141
20230912,101400,203296850,1995,1995,1995,1995,0
20230912,101300,203296850,1995,1994,1995,1994,120
20230912,101200,203057550,1994,1995,1995,1994,952
20230912,101100,201159156,1994,1994,1994,1994,1864
20230912,101000,197442340,1994,1994,1995,1994,144
20230912,100900,197155184,1995,1995,1995,1995,98
20230912,100800,196959674,1995,1994,1995,1994,385
20230912,100700,196191878,1995,1995,1995,1995,0
20230912,100600,196191878,1995,1995,1995,1995,20
20230912,100500,196151978,1994,1995,1995,1994,408
20230912,100400,195338319,1994,1994,1994,1994,0
20230912,100300,195338319,1994,1995,1995,1994,21
20230912,100200,195296425,1995,1995,1995,1995,0
20230912,100100,195296425,1995,1995,1995,1995,106
20230912,100000,195084955,1995,1995,1995,1995,144
20230912,095900,194797675,1995,1995,1995,1995,0
20230912,095800,194797675,1995,1995,1996,1995,20
20230912,095700,194757773,1994,1995,1995,1994,5000
20230912,095600,184786597,1995,1995,1995,1995,13
20230912,095500,184760662,1995,1995,1995,1995,0
20230912,095400,184760662,1995,1995,1995,1995,501
20230912,095300,183761167,1995,1996,1996,1995,365
20230912,095200,183032692,1995,1995,1995,1995,2
20230912,095100,183028702,1996,1996,1996,1996,5
20230912,095000,183018722,1995,1995,1995,1995,0
20230912,094900,183018722,1995,1995,1995,1995,220
20230912,094800,182579822,1995,1995,1995,1995,0
20230912,094700,182579822,1995,1995,1995,1995,324
20230912,094600,181933442,1995,1995,1995,1995,152
20230912,094500,181630202,1995,1995,1995,1995,0
20230912,094400,181630202,1995,1995,1995,1995,100
20230912,094300,181430702,1995,1995,1995,1995,50
20230912,094200,181330952,1995,1995,1995,1995,265
20230912,094100,180802277,1995,1995,1995,1995,46
20230912,094000,180710507,1995,1995,1996,1995,47
20230912,093900,180616737,1996,1996,1996,1996,20
20230912,093800,180576817,1996,1996,1996,1996,1
20230912,093700,180574821,1996,1996,1996,1996,30
20230912,093600,180514941,1996,1995,1996,1995,1000
20230912,093500,178519040,1995,1995,1995,1995,146
20230912,093400,178227770,1994,1994,1994,1994,1318
20230912,093300,175599678,1994,1995,1995,1994,5999
20230912,093200,163637671,1994,1995,1995,1994,10653
20230912,093100,142393741,1995,1995,1995,1995,12
20230912,093000,142369801,1995,1995,1995,1995,0
20230912,092900,142369801,1995,1995,1995,1995,7
20230912,092800,142355836,1995,1995,1995,1995,0
20230912,092700,142355836,1995,1994,1995,1994,3347
20230912,092600,135678577,1994,1994,1994,1994,12
20230912,092500,135654649,1994,1994,1994,1994,3589
20230912,092400,128498183,1995,1994,1995,1994,2586
20230912,092300,123341286,1994,1994,1995,1994,1588
20230912,092200,120174804,1994,1995,1995,1994,248
20230912,092100,119680090,1994,1994,1994,1994,4583
20230912,092000,110541588,1994,1995,1995,1994,124
20230912,091900,110294224,1994,1994,1994,1994,0
20230912,091800,110294224,1994,1994,1994,1994,7
20230912,091700,110280266,1994,1995,1995,1994,674
20230912,091600,108936305,1994,1995,1995,1994,11800
20230912,091500,85402849,1995,1995,1995,1995,908
20230912,091400,83591389,1995,1995,1995,1995,3409
20230912,091300,76790434,1994,1995,1995,1994,668
20230912,091200,75458028,1995,1995,1995,1995,10
20230912,091100,75438078,1995,1995,1995,1995,3826
20230912,091000,67805208,1995,1995,1996,1995,1924
20230912,090900,63966755,1995,1995,1995,1994,11320
20230912,090800,41384288,1994,1994,1994,1994,456
20230912,090700,40475024,1994,1994,1994,1994,62
20230912,090600,40351396,1994,1995,1995,1994,1163
20230912,090500,38032177,1994,1994,1994,1994,6007
20230912,090400,26054219,1995,1995,1995,1995,37
20230912,090300,25980404,1995,1995,1995,1994,921
20230912,090200,24143510,1995,1995,1995,1995,3430
20230912,090100,17300660,1995,1995,1997,1995,6932
20230912,090000,3471300,1995,1995,1995,1995,1740