stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,205800,303170892,1993,1993,1993,1993,559
20230918,205700,303170892,1993,1993,1993,1993,0
20230918,205600,303170892,1993,1993,1993,1993,0
20230918,205500,303170892,1993,1993,1993,1993,0
20230918,205400,303170892,1993,1993,1993,1993,0
20230918,205300,303170892,1993,1993,1993,1993,0
20230918,205200,303170892,1993,1993,1993,1993,0
20230918,205100,303170892,1993,1993,1993,1993,0
20230918,205000,303170892,1993,1993,1993,1993,0
20230918,204900,303170892,1993,1993,1993,1993,0
20230918,204800,303170892,1993,1993,1993,1993,0
20230918,204700,303170892,1993,1993,1993,1993,0
20230918,204600,303170892,1993,1993,1993,1993,0
20230918,204500,303170892,1993,1993,1993,1993,0
20230918,204400,303170892,1993,1993,1993,1993,0
20230918,204300,303170892,1993,1993,1993,1993,0
20230918,204200,303170892,1993,1993,1993,1993,0
20230918,204100,303170892,1993,1993,1993,1993,0
20230918,204000,303170892,1993,1993,1993,1993,0
20230918,203900,303170892,1993,1993,1993,1993,0
20230918,203800,303170892,1993,1993,1993,1993,0
20230918,203700,303170892,1993,1993,1993,1993,0
20230918,203600,303170892,1993,1993,1993,1993,0
20230918,203500,303170892,1993,1993,1993,1993,0
20230918,203400,303170892,1993,1993,1993,1993,0
20230918,203300,303170892,1993,1993,1993,1993,0
20230918,203200,303170892,1993,1993,1993,1993,0
20230918,203100,303170892,1993,1993,1993,1993,0
20230918,203000,303170892,1993,1993,1993,1993,0
20230918,202900,303170892,1993,1993,1993,1993,0
20230918,202800,303170892,1993,1993,1993,1993,559
20230918,202700,303170892,1993,1993,1993,1993,0
20230918,202600,303170892,1993,1993,1993,1993,0
20230918,202500,303170892,1993,1993,1993,1993,0
20230918,202400,303170892,1993,1993,1993,1993,0
20230918,202300,303170892,1993,1993,1993,1993,0
20230918,202200,303170892,1993,1993,1993,1993,0
20230918,202100,303170892,1993,1993,1993,1993,0
20230918,202000,303170892,1993,1993,1993,1993,0
20230918,201900,303170892,1993,1993,1993,1993,0
20230918,201800,303170892,1993,1993,1993,1993,0
20230918,201700,303170892,1993,1993,1993,1993,0
20230918,201600,303170892,1993,1993,1993,1993,0
20230918,201500,303170892,1993,1993,1993,1993,0
20230918,201400,303170892,1993,1993,1993,1993,0
20230918,201300,303170892,1993,1993,1993,1993,0
20230918,201200,303170892,1993,1993,1993,1993,0
20230918,201100,303170892,1993,1993,1993,1993,0
20230918,201000,303170892,1993,1993,1993,1993,0
20230918,200900,303170892,1993,1993,1993,1993,0
20230918,200800,303170892,1993,1993,1993,1993,0
20230918,200700,303170892,1993,1993,1993,1993,0
20230918,200600,303170892,1993,1993,1993,1993,0
20230918,200500,303170892,1993,1993,1993,1993,0
20230918,200400,303170892,1993,1993,1993,1993,0
20230918,200300,303170892,1993,1993,1993,1993,0
20230918,200200,303170892,1993,1993,1993,1993,0
20230918,200100,303170892,1993,1993,1993,1993,0
20230918,200000,303170892,1993,1993,1993,1993,0
20230918,195900,303170892,1993,1993,1993,1993,0
20230918,195800,303170892,1993,1993,1993,1993,559
20230918,195700,303170892,1993,1993,1993,1993,0
20230918,195600,303170892,1993,1993,1993,1993,0
20230918,195500,303170892,1993,1993,1993,1993,0
20230918,195400,303170892,1993,1993,1993,1993,0
20230918,195300,303170892,1993,1993,1993,1993,0
20230918,195200,303170892,1993,1993,1993,1993,0
20230918,195100,303170892,1993,1993,1993,1993,0
20230918,195000,303170892,1993,1993,1993,1993,0
20230918,194900,303170892,1993,1993,1993,1993,0
20230918,194800,303170892,1993,1993,1993,1993,0
20230918,194700,303170892,1993,1993,1993,1993,0
20230918,194600,303170892,1993,1993,1993,1993,0
20230918,194500,303170892,1993,1993,1993,1993,0
20230918,194400,303170892,1993,1993,1993,1993,0
20230918,194300,303170892,1993,1993,1993,1993,0
20230918,194200,303170892,1993,1993,1993,1993,0
20230918,194100,303170892,1993,1993,1993,1993,0
20230918,194000,303170892,1993,1993,1993,1993,0
20230918,193900,303170892,1993,1993,1993,1993,0
20230918,193800,303170892,1993,1993,1993,1993,0
20230918,193700,303170892,1993,1993,1993,1993,0
20230918,193600,303170892,1993,1993,1993,1993,0
20230918,193500,303170892,1993,1993,1993,1993,0
20230918,193400,303170892,1993,1993,1993,1993,0
20230918,193300,303170892,1993,1993,1993,1993,0
20230918,193200,303170892,1993,1993,1993,1993,0
20230918,193100,303170892,1993,1993,1993,1993,0
20230918,193000,303170892,1993,1993,1993,1993,0
20230918,192900,303170892,1993,1993,1993,1993,0
20230918,192800,303170892,1993,1993,1993,1993,559
20230918,192700,303170892,1993,1993,1993,1993,0
20230918,192600,303170892,1993,1993,1993,1993,0
20230918,192500,303170892,1993,1993,1993,1993,0
20230918,192400,303170892,1993,1993,1993,1993,0
20230918,192300,303170892,1993,1993,1993,1993,0
20230918,192200,303170892,1993,1993,1993,1993,0
20230918,192100,303170892,1993,1993,1993,1993,0
20230918,192000,303170892,1993,1993,1993,1993,0
20230918,191900,303170892,1993,1993,1993,1993,0
20230918,191800,303170892,1993,1993,1993,1993,0
20230918,191700,303170892,1993,1993,1993,1993,0
20230918,191600,303170892,1993,1993,1993,1993,0
20230918,191500,303170892,1993,1993,1993,1993,0
20230918,191400,303170892,1993,1993,1993,1993,0
20230918,191300,303170892,1993,1993,1993,1993,0
20230918,191200,303170892,1993,1993,1993,1993,0
20230918,191100,303170892,1993,1993,1993,1993,0
20230918,191000,303170892,1993,1993,1993,1993,0
20230918,190900,303170892,1993,1993,1993,1993,0
20230918,190800,303170892,1993,1993,1993,1993,0
20230918,190700,303170892,1993,1993,1993,1993,0
20230918,190600,303170892,1993,1993,1993,1993,0
20230918,190500,303170892,1993,1993,1993,1993,0
20230918,190400,303170892,1993,1993,1993,1993,0
20230918,190300,303170892,1993,1993,1993,1993,0
20230918,190200,303170892,1993,1993,1993,1993,0
20230918,190100,303170892,1993,1993,1993,1993,0
20230918,190000,303170892,1993,1993,1993,1993,0
20230918,185900,303170892,1993,1993,1993,1993,0
20230918,185800,303170892,1993,1993,1993,1993,559
20230918,185700,303170892,1993,1993,1993,1993,0
20230918,185600,303170892,1993,1993,1993,1993,0
20230918,185500,303170892,1993,1993,1993,1993,0
20230918,185400,303170892,1993,1993,1993,1993,0
20230918,185300,303170892,1993,1993,1993,1993,0
20230918,185200,303170892,1993,1993,1993,1993,0
20230918,185100,303170892,1993,1993,1993,1993,0
20230918,185000,303170892,1993,1993,1993,1993,0
20230918,184900,303170892,1993,1993,1993,1993,0
20230918,184800,303170892,1993,1993,1993,1993,0
20230918,184700,303170892,1993,1993,1993,1993,0
20230918,184600,303170892,1993,1993,1993,1993,0
20230918,184500,303170892,1993,1993,1993,1993,0
20230918,184400,303170892,1993,1993,1993,1993,0
20230918,184300,303170892,1993,1993,1993,1993,0
20230918,184200,303170892,1993,1993,1993,1993,0
20230918,184100,303170892,1993,1993,1993,1993,0
20230918,184000,303170892,1993,1993,1993,1993,0
20230918,183900,303170892,1993,1993,1993,1993,0
20230918,183800,303170892,1993,1993,1993,1993,0
20230918,183700,303170892,1993,1993,1993,1993,0
20230918,183600,303170892,1993,1993,1993,1993,0
20230918,183500,303170892,1993,1993,1993,1993,0
20230918,183400,303170892,1993,1993,1993,1993,0
20230918,183300,303170892,1993,1993,1993,1993,0
20230918,183200,303170892,1993,1993,1993,1993,0
20230918,183100,303170892,1993,1993,1993,1993,0
20230918,183000,303170892,1993,1993,1993,1993,0
20230918,182900,303170892,1993,1993,1993,1993,0
20230918,182800,303170892,1993,1993,1993,1993,559
20230918,182700,303170892,1993,1993,1993,1993,0
20230918,182600,303170892,1993,1993,1993,1993,0
20230918,182500,303170892,1993,1993,1993,1993,0
20230918,182400,303170892,1993,1993,1993,1993,0
20230918,182300,303170892,1993,1993,1993,1993,0
20230918,182200,303170892,1993,1993,1993,1993,0
20230918,182100,303170892,1993,1993,1993,1993,0
20230918,182000,303170892,1993,1993,1993,1993,0
20230918,181900,303170892,1993,1993,1993,1993,0
20230918,181800,303170892,1993,1993,1993,1993,0
20230918,181700,303170892,1993,1993,1993,1993,0
20230918,181600,303170892,1993,1993,1993,1993,0
20230918,181500,303170892,1993,1993,1993,1993,0
20230918,181400,303170892,1993,1993,1993,1993,0
20230918,181300,303170892,1993,1993,1993,1993,0
20230918,181200,303170892,1993,1993,1993,1993,0
20230918,181100,303170892,1993,1993,1993,1993,0
20230918,181000,303170892,1993,1993,1993,1993,0
20230918,180900,303170892,1993,1993,1993,1993,0
20230918,180800,303170892,1993,1993,1993,1993,0
20230918,180700,303170892,1993,1993,1993,1993,0
20230918,180600,303170892,1993,1993,1993,1993,0
20230918,180500,303170892,1993,1993,1993,1993,0
20230918,180400,303170892,1993,1993,1993,1993,0
20230918,180300,303170892,1993,1993,1993,1993,0
20230918,180200,303170892,1993,1993,1993,1993,0
20230918,180100,303170892,1993,1993,1993,1993,0
20230918,180000,303170892,1993,1993,1993,1993,0
20230918,175900,303170892,1993,1993,1993,1993,0
20230918,175800,303170892,1993,1993,1993,1993,559
20230918,175700,303170892,1993,1993,1993,1993,0
20230918,175600,303170892,1993,1993,1993,1993,0
20230918,175500,303170892,1993,1993,1993,1993,0
20230918,175400,303170892,1993,1993,1993,1993,0
20230918,175300,303170892,1993,1993,1993,1993,0
20230918,175200,303170892,1993,1993,1993,1993,0
20230918,175100,303170892,1993,1993,1993,1993,0
20230918,175000,303170892,1993,1993,1993,1993,0
20230918,174900,303170892,1993,1993,1993,1993,0
20230918,174800,303170892,1993,1993,1993,1993,0
20230918,174700,303170892,1993,1993,1993,1993,0
20230918,174600,303170892,1993,1993,1993,1993,0
20230918,174500,303170892,1993,1993,1993,1993,0
20230918,174400,303170892,1993,1993,1993,1993,0
20230918,174300,303170892,1993,1993,1993,1993,0
20230918,174200,303170892,1993,1993,1993,1993,0
20230918,174100,303170892,1993,1993,1993,1993,0
20230918,174000,303170892,1993,1993,1993,1993,0
20230918,173900,303170892,1993,1993,1993,1993,0
20230918,173800,303170892,1993,1993,1993,1993,0
20230918,173700,303170892,1993,1993,1993,1993,0
20230918,173600,303170892,1993,1993,1993,1993,0
20230918,173500,303170892,1993,1993,1993,1993,0
20230918,173400,303170892,1993,1993,1993,1993,0
20230918,173300,303170892,1993,1993,1993,1993,0
20230918,173200,303170892,1993,1993,1993,1993,0
20230918,173100,303170892,1993,1993,1993,1993,0
20230918,173000,303170892,1993,1993,1993,1993,0
20230918,172900,303170892,1993,1993,1993,1993,0
20230918,172800,303170892,1993,1993,1993,1993,559
20230918,172700,303170892,1993,1993,1993,1993,0
20230918,172600,303170892,1993,1993,1993,1993,0
20230918,172500,303170892,1993,1993,1993,1993,0
20230918,172400,303170892,1993,1993,1993,1993,0
20230918,172300,303170892,1993,1993,1993,1993,0
20230918,172200,303170892,1993,1993,1993,1993,0
20230918,172100,303170892,1993,1993,1993,1993,0
20230918,172000,303170892,1993,1993,1993,1993,0
20230918,171900,303170892,1993,1993,1993,1993,0
20230918,171800,303170892,1993,1993,1993,1993,0
20230918,171700,303170892,1993,1993,1993,1993,0
20230918,171600,303170892,1993,1993,1993,1993,0
20230918,171500,303170892,1993,1993,1993,1993,0
20230918,171400,303170892,1993,1993,1993,1993,0
20230918,171300,303170892,1993,1993,1993,1993,0
20230918,171200,303170892,1993,1993,1993,1993,0
20230918,171100,303170892,1993,1993,1993,1993,0
20230918,171000,303170892,1993,1993,1993,1993,0
20230918,170900,303170892,1993,1993,1993,1993,0
20230918,170800,303170892,1993,1993,1993,1993,0
20230918,170700,303170892,1993,1993,1993,1993,0
20230918,170600,303170892,1993,1993,1993,1993,0
20230918,170500,303170892,1993,1993,1993,1993,0
20230918,170400,303170892,1993,1993,1993,1993,0
20230918,170300,303170892,1993,1993,1993,1993,0
20230918,170200,303170892,1993,1993,1993,1993,0
20230918,170100,303170892,1993,1993,1993,1993,0
20230918,170000,303170892,1993,1993,1993,1993,0
20230918,165900,303170892,1993,1993,1993,1993,0
20230918,165800,303170892,1993,1993,1993,1993,559
20230918,165700,303170892,1993,1993,1993,1993,0
20230918,165600,303170892,1993,1993,1993,1993,0
20230918,165500,303170892,1993,1993,1993,1993,0
20230918,165400,303170892,1993,1993,1993,1993,0
20230918,165300,303170892,1993,1993,1993,1993,0
20230918,165200,303170892,1993,1993,1993,1993,0
20230918,165100,303170892,1993,1993,1993,1993,0
20230918,165000,303170892,1993,1993,1993,1993,0
20230918,164900,303170892,1993,1993,1993,1993,0
20230918,164800,303170892,1993,1993,1993,1993,0
20230918,164700,303170892,1993,1993,1993,1993,0
20230918,164600,303170892,1993,1993,1993,1993,0
20230918,164500,303170892,1993,1993,1993,1993,0
20230918,164400,303170892,1993,1993,1993,1993,0
20230918,164300,303170892,1993,1993,1993,1993,0
20230918,164200,303170892,1993,1993,1993,1993,0
20230918,164100,303170892,1993,1993,1993,1993,0
20230918,164000,303170892,1993,1993,1993,1993,0
20230918,163900,303170892,1993,1993,1993,1993,0
20230918,163800,303170892,1993,1993,1993,1993,0
20230918,163700,303170892,1993,1993,1993,1993,0
20230918,163600,303170892,1993,1993,1993,1993,0
20230918,163500,303170892,1993,1993,1993,1993,0
20230918,163400,303170892,1993,1993,1993,1993,0
20230918,163300,303170892,1993,1993,1993,1993,0
20230918,163200,303170892,1993,1993,1993,1993,0
20230918,163100,303170892,1993,1993,1993,1993,0
20230918,163000,303170892,1993,1993,1993,1993,0
20230918,162900,303170892,1993,1993,1993,1993,0
20230918,162800,303170892,1993,1993,1993,1993,559
20230918,162700,303170892,1993,1993,1993,1993,0
20230918,162600,303170892,1993,1993,1993,1993,0
20230918,162500,303170892,1993,1993,1993,1993,0
20230918,162400,303170892,1993,1993,1993,1993,0
20230918,162300,303170892,1993,1993,1993,1993,0
20230918,162200,303170892,1993,1993,1993,1993,0
20230918,162100,303170892,1993,1993,1993,1993,0
20230918,162000,303170892,1993,1993,1993,1993,0
20230918,161900,303170892,1993,1993,1993,1993,0
20230918,161800,303170892,1993,1993,1993,1993,0
20230918,161700,303170892,1993,1993,1993,1993,0
20230918,161600,303170892,1993,1993,1993,1993,0
20230918,161500,303170892,1993,1993,1993,1993,0
20230918,161400,303170892,1993,1993,1993,1993,0
20230918,161300,303170892,1993,1993,1993,1993,0
20230918,161200,303170892,1993,1993,1993,1993,0
20230918,161100,303170892,1993,1993,1993,1993,0
20230918,161000,303170892,1993,1993,1993,1993,0
20230918,160900,303170892,1993,1993,1993,1993,0
20230918,160800,303170892,1993,1993,1993,1993,0
20230918,160700,303170892,1993,1993,1993,1993,0
20230918,160600,303170892,1993,1993,1993,1993,0
20230918,160500,303170892,1993,1993,1993,1993,0
20230918,160400,303170892,1993,1993,1993,1993,0
20230918,160300,303170892,1993,1993,1993,1993,0
20230918,160200,303170892,1993,1993,1993,1993,0
20230918,160100,303170892,1993,1993,1993,1993,0
20230918,160000,303170892,1993,1993,1993,1993,0
20230918,155900,303170892,1993,1993,1993,1993,0
20230918,155800,303170892,1993,1993,1993,1993,559
20230918,155700,303170892,1993,1993,1993,1993,0
20230918,155600,303170892,1993,1993,1993,1993,0
20230918,155500,303170892,1993,1993,1993,1993,0
20230918,155400,303170892,1993,1993,1993,1993,0
20230918,155300,303170892,1993,1993,1993,1993,0
20230918,155200,303170892,1993,1993,1993,1993,0
20230918,155100,303170892,1993,1993,1993,1993,0
20230918,155000,303170892,1993,1993,1993,1993,0
20230918,154900,303170892,1993,1993,1993,1993,0
20230918,154800,303170892,1993,1993,1993,1993,0
20230918,154700,303170892,1993,1993,1993,1993,0
20230918,154600,303170892,1993,1993,1993,1993,0
20230918,154500,303170892,1993,1993,1993,1993,0
20230918,154400,303170892,1993,1993,1993,1993,0
20230918,154300,303170892,1993,1993,1993,1993,0
20230918,154200,303170892,1993,1993,1993,1993,0
20230918,154100,303170892,1993,1993,1993,1993,0
20230918,154000,303170892,1993,1993,1993,1993,0
20230918,153900,303170892,1993,1993,1993,1993,0
20230918,153800,303170892,1993,1993,1993,1993,0
20230918,153700,303170892,1993,1993,1993,1993,0
20230918,153600,303170892,1993,1993,1993,1993,0
20230918,153500,303170892,1993,1993,1993,1993,0
20230918,153400,303170892,1993,1993,1993,1993,0
20230918,153300,303170892,1993,1993,1993,1993,0
20230918,153200,303170892,1993,1993,1993,1993,0
20230918,153100,303170892,1993,1993,1993,1993,0
20230918,153000,303170892,1993,1993,1993,1993,559
20230918,152900,302056805,1992,1992,1992,1992,0
20230918,152800,302056805,1992,1992,1992,1992,0
20230918,152700,302056805,1992,1992,1992,1992,0
20230918,152600,302056805,1992,1992,1992,1992,0
20230918,152500,302056805,1992,1992,1992,1992,0
20230918,152400,302056805,1992,1992,1992,1992,0
20230918,152300,302056805,1992,1992,1992,1992,0
20230918,152200,302056805,1992,1992,1992,1992,0
20230918,152100,302056805,1992,1992,1992,1992,0
20230918,152000,302056805,1992,1992,1992,1992,0
20230918,151900,302056805,1992,1993,1993,1992,434
20230918,151800,301192067,1994,1994,1994,1994,1070
20230918,151700,299058487,1994,1994,1994,1994,0
20230918,151600,299058487,1994,1994,1994,1994,17
20230918,151500,299024589,1993,1993,1993,1993,141
20230918,151400,298743576,1993,1993,1993,1993,24
20230918,151300,298695744,1994,1994,1994,1994,0
20230918,151200,298695744,1994,1994,1994,1994,30
20230918,151100,298635924,1994,1994,1994,1994,0
20230918,151000,298635924,1994,1994,1994,1994,18
20230918,150900,298600032,1994,1994,1994,1994,0
20230918,150800,298600032,1994,1994,1994,1994,12
20230918,150700,298576104,1994,1994,1994,1994,25
20230918,150600,298526254,1994,1994,1994,1994,6
20230918,150500,298514290,1994,1994,1994,1994,17
20230918,150400,298480392,1994,1994,1994,1994,0
20230918,150300,298480392,1994,1993,1994,1993,12
20230918,150200,298456470,1993,1993,1993,1993,19
20230918,150100,298418603,1993,1993,1993,1992,20
20230918,150000,298378751,1992,1993,1993,1992,4
20230918,145900,298370782,1993,1993,1993,1993,17
20230918,145800,298336901,1992,1994,1994,1992,15
20230918,145700,298306996,1993,1993,1993,1993,5
20230918,145600,298297031,1993,1993,1993,1992,38
20230918,145500,298221311,1993,1993,1993,1993,0
20230918,145400,298221311,1993,1993,1993,1992,1447
20230918,145300,295338868,1993,1993,1993,1993,0
20230918,145200,295338868,1993,1992,1993,1992,26
20230918,145100,295287058,1993,1993,1993,1993,14
20230918,145000,295259156,1992,1994,1994,1992,32
20230918,144900,295195370,1994,1994,1994,1994,0
20230918,144800,295195370,1994,1994,1994,1994,11
20230918,144700,295173436,1992,1994,1994,1992,716
20230918,144600,293747134,1994,1994,1994,1994,19
20230918,144500,293709248,1994,1994,1994,1994,12
20230918,144400,293685320,1994,1994,1994,1994,257
20230918,144300,293172862,1994,1994,1994,1994,12
20230918,144200,293148934,1994,1994,1994,1994,0
20230918,144100,293148934,1994,1994,1994,1994,30
20230918,144000,293089114,1994,1994,1994,1994,0
20230918,143900,293089114,1994,1994,1994,1994,12
20230918,143800,293065186,1992,1994,1994,1992,632
20230918,143700,291806075,1994,1994,1994,1994,6
20230918,143600,291794111,1994,1994,1994,1994,12
20230918,143500,291770183,1994,1994,1994,1994,19
20230918,143400,291732297,1994,1994,1994,1994,62
20230918,143300,291608669,1994,1994,1994,1994,6
20230918,143200,291596705,1994,1993,1994,1993,368
20230918,143100,290863270,1993,1993,1993,1993,6
20230918,143000,290851312,1993,1993,1993,1993,26
20230918,142900,290799494,1993,1993,1993,1993,12
20230918,142800,290775578,1993,1993,1993,1993,118
20230918,142700,290540404,1994,1994,1994,1994,12
20230918,142600,290516476,1994,1993,1994,1993,404
20230918,142500,289711298,1992,1993,1993,1992,174
20230918,142400,289364666,1993,1993,1993,1993,6
20230918,142300,289352708,1993,1992,1993,1992,323
20230918,142200,288709270,1993,1993,1993,1993,8
20230918,142100,288693326,1993,1993,1993,1993,15
20230918,142000,288663431,1993,1993,1993,1993,19
20230918,141900,288625564,1993,1993,1993,1993,12
20230918,141800,288601648,1993,1993,1993,1993,17
20230918,141700,288567767,1993,1993,1993,1993,0
20230918,141600,288567767,1993,1993,1993,1993,12
20230918,141500,288543851,1993,1993,1993,1993,6
20230918,141400,288531893,1993,1993,1993,1993,25
20230918,141300,288482068,1993,1993,1993,1993,1006
20230918,141200,286477110,1993,1993,1993,1993,12
20230918,141100,286453194,1993,1992,1993,1992,1939
20230918,141000,282590695,1992,1992,1992,1992,12
20230918,140900,282566791,1992,1992,1992,1992,32
20230918,140800,282503047,1992,1992,1992,1992,339
20230918,140700,281827759,1993,1993,1993,1993,19
20230918,140600,281789892,1993,1993,1993,1993,0
20230918,140500,281789892,1993,1993,1993,1993,18
20230918,140400,281754018,1993,1993,1993,1993,13
20230918,140300,281728109,1993,1992,1993,1992,678
20230918,140200,280377521,1992,1991,1992,1991,10
20230918,140100,280357605,1992,1992,1992,1992,11
20230918,140000,280335693,1992,1992,1992,1992,6
20230918,135900,280323741,1992,1992,1992,1992,25
20230918,135800,280273941,1992,1993,1993,1992,288
20230918,135700,279700227,1993,1993,1993,1993,7
20230918,135600,279686276,1993,1993,1993,1993,18
20230918,135500,279650402,1993,1993,1993,1993,0
20230918,135400,279650402,1993,1993,1993,1993,17
20230918,135300,279616521,1993,1993,1993,1993,13
20230918,135200,279590612,1993,1993,1993,1993,12
20230918,135100,279566696,1993,1993,1993,1993,6
20230918,135000,279554738,1993,1993,1993,1993,12
20230918,134900,279530822,1993,1993,1993,1993,18
20230918,134800,279494948,1993,1992,1993,1992,17
20230918,134700,279461070,1993,1993,1993,1993,18
20230918,134600,279425196,1992,1992,1992,1992,0
20230918,134500,279425196,1992,1993,1993,1992,50
20230918,134400,279325579,1993,1993,1993,1993,0
20230918,134300,279325579,1993,1993,1993,1993,31
20230918,134200,279263796,1993,1993,1993,1993,1
20230918,134100,279261803,1993,1993,1993,1993,18
20230918,134000,279225929,1993,1993,1993,1993,12
20230918,133900,279202013,1993,1993,1993,1993,0
20230918,133800,279202013,1993,1993,1993,1993,17
20230918,133700,279168132,1993,1993,1993,1993,13
20230918,133600,279142223,1993,1993,1993,1993,18
20230918,133500,279106349,1993,1993,1993,1993,0
20230918,133400,279106349,1993,1993,1993,1993,18
20230918,133300,279070475,1993,1993,1993,1993,0
20230918,133200,279070475,1993,1993,1993,1993,32
20230918,133100,279006699,1993,1993,1993,1993,0
20230918,133000,279006699,1993,1993,1993,1993,17
20230918,132900,278972818,1993,1993,1993,1993,12
20230918,132800,278948902,1993,1993,1993,1993,6
20230918,132700,278936944,1993,1993,1993,1993,226
20230918,132600,278486526,1993,1993,1993,1993,0
20230918,132500,278486526,1993,1993,1993,1993,18
20230918,132400,278450652,1993,1993,1993,1993,0
20230918,132300,278450652,1993,1993,1993,1993,17
20230918,132200,278416771,1993,1993,1993,1993,513
20230918,132100,277394362,1993,1993,1993,1993,18
20230918,132000,277358488,1993,1993,1993,1993,12
20230918,131900,277334572,1993,1993,1993,1993,6
20230918,131800,277322614,1993,1993,1993,1993,12
20230918,131700,277298698,1993,1993,1993,1993,6
20230918,131600,277286740,1993,1993,1993,1993,25
20230918,131500,277236915,1993,1993,1993,1993,6
20230918,131400,277224957,1992,1993,1993,1992,48
20230918,131300,277129330,1993,1993,1993,1993,0
20230918,131200,277129330,1993,1993,1993,1993,12
20230918,131100,277105414,1993,1993,1993,1991,1035
20230918,131000,275044653,1993,1993,1993,1993,6
20230918,130900,275032695,1993,1993,1993,1993,12
20230918,130800,275008779,1993,1993,1993,1993,10
20230918,130700,274988849,1991,1993,1993,1991,765
20230918,130600,273465706,1993,1993,1993,1993,14
20230918,130500,273437804,1993,1993,1993,1993,12
20230918,130400,273413888,1992,1993,1993,1992,1006
20230918,130300,271409930,1993,1993,1993,1993,32
20230918,130200,271346154,1993,1993,1993,1993,0
20230918,130100,271346154,1993,1993,1993,1993,25
20230918,130000,271296329,1992,1993,1993,1992,3092
20230918,125900,265137054,1993,1993,1993,1993,6
20230918,125800,265125096,1993,1993,1993,1993,12
20230918,125700,265101180,1993,1992,1993,1992,691
20230918,125600,263724702,1992,1992,1992,1992,12
20230918,125500,263700798,1992,1992,1992,1992,40
20230918,125400,263621118,1992,1991,1992,1991,17
20230918,125300,263587259,1992,1992,1992,1992,6
20230918,125200,263575307,1992,1992,1992,1992,12
20230918,125100,263551403,1992,1992,1992,1992,17
20230918,125000,263517539,1992,1992,1992,1992,13
20230918,124900,263491643,1992,1992,1992,1992,12
20230918,124800,263467739,1992,1992,1992,1992,6
20230918,124700,263455787,1992,1992,1992,1992,12
20230918,124600,263431883,1992,1992,1992,1992,6
20230918,124500,263419931,1992,1992,1992,1992,25
20230918,124400,263370131,1992,1991,1992,1991,4708
20230918,124300,253996497,1992,1992,1992,1992,11
20230918,124200,253974585,1992,1992,1992,1992,6
20230918,124100,253962633,1992,1992,1992,1992,12
20230918,124000,253938729,1992,1992,1992,1992,32
20230918,123900,253874985,1992,1992,1992,1992,0
20230918,123800,253874985,1992,1992,1992,1992,18
20230918,123700,253839129,1992,1992,1992,1992,0
20230918,123600,253839129,1992,1992,1992,1992,12
20230918,123500,253815225,1992,1992,1992,1992,45
20230918,123400,253725585,1993,1993,1993,1993,25
20230918,123300,253675760,1993,1993,1993,1993,16
20230918,123200,253643872,1993,1993,1993,1993,12
20230918,123100,253619956,1992,1993,1993,1992,389
20230918,123000,252845050,1993,1993,1993,1993,0
20230918,122900,252845050,1993,1992,1993,1992,32
20230918,122800,252781275,1993,1993,1993,1993,0
20230918,122700,252781275,1993,1993,1993,1993,17
20230918,122600,252747394,1993,1993,1993,1993,0
20230918,122500,252747394,1993,1993,1993,1993,34
20230918,122400,252679632,1993,1993,1993,1993,14
20230918,122300,252651730,1993,1993,1993,1993,12
20230918,122200,252627814,1993,1993,1993,1993,18
20230918,122100,252591940,1993,1993,1993,1993,38
20230918,122000,252516206,1992,1993,1993,1992,44
20230918,121900,252428540,1992,1993,1993,1992,362
20230918,121800,251707322,1993,1993,1993,1993,44
20230918,121700,251619630,1993,1993,1993,1993,220
20230918,121600,251181170,1993,1993,1993,1993,18
20230918,121500,251145296,1993,1993,1993,1993,0
20230918,121400,251145296,1993,1993,1993,1993,118
20230918,121300,250910122,1993,1993,1993,1993,13
20230918,121200,250884213,1993,1993,1993,1993,17
20230918,121100,250850332,1993,1993,1993,1993,12
20230918,121000,250826416,1993,1993,1993,1993,0
20230918,120900,250826416,1993,1993,1993,1993,18
20230918,120800,250790542,1993,1993,1993,1993,13
20230918,120700,250764633,1993,1993,1993,1993,18
20230918,120600,250728759,1993,1993,1993,1993,0
20230918,120500,250728759,1993,1993,1993,1993,18
20230918,120400,250692885,1993,1993,1993,1993,0
20230918,120300,250692885,1993,1993,1993,1993,30
20230918,120200,250633095,1993,1993,1993,1993,12
20230918,120100,250609179,1993,1993,1993,1993,6
20230918,120000,250597221,1993,1993,1993,1993,12
20230918,115900,250573305,1993,1993,1993,1993,6
20230918,115800,250561347,1993,1993,1993,1993,12
20230918,115700,250537431,1993,1993,1993,1992,30
20230918,115600,250477649,1993,1993,1993,1992,18
20230918,115500,250441776,1993,1993,1993,1993,0
20230918,115400,250441776,1993,1992,1993,1992,26
20230918,115300,250389966,1993,1993,1993,1993,8
20230918,115200,250374022,1993,1992,1993,1992,39
20230918,115100,250296303,1993,1993,1993,1993,20
20230918,115000,250256443,1993,1993,1993,1993,6
20230918,114900,250244485,1992,1993,1993,1992,30
20230918,114800,250184706,1993,1993,1993,1993,6
20230918,114700,250172748,1992,1993,1993,1992,41
20230918,114600,250091043,1992,1993,1993,1992,14
20230918,114500,250063149,1993,1993,1993,1993,20
20230918,114400,250023289,1993,1993,1993,1993,0
20230918,114300,250023289,1993,1993,1993,1993,19
20230918,114200,249985422,1993,1993,1993,1993,24
20230918,114100,249937590,1993,1993,1993,1993,6
20230918,114000,249925632,1993,1993,1993,1993,19
20230918,113900,249887765,1993,1993,1993,1993,6
20230918,113800,249875807,1993,1993,1993,1993,12
20230918,113700,249851891,1993,1993,1993,1993,20
20230918,113600,249812031,1993,1993,1993,1991,1160
20230918,113500,247502403,1993,1993,1993,1993,6
20230918,113400,247490445,1993,1993,1993,1993,12
20230918,113300,247466529,1993,1993,1993,1993,21
20230918,113200,247424676,1993,1993,1993,1993,6
20230918,113100,247412718,1993,1993,1993,1993,25
20230918,113000,247362893,1993,1993,1993,1993,6
20230918,112900,247350935,1993,1993,1993,1993,12
20230918,112800,247327019,1993,1993,1993,1993,6
20230918,112700,247315061,1993,1993,1993,1993,12
20230918,112600,247291145,1993,1991,1993,1991,37
20230918,112500,247217452,1992,1992,1992,1992,976
20230918,112400,245273260,1993,1993,1993,1993,6
20230918,112300,245261302,1993,1993,1993,1993,12
20230918,112200,245237386,1993,1993,1993,1993,18
20230918,112100,245201512,1992,1992,1992,1992,59
20230918,112000,245083984,1992,1992,1992,1992,12
20230918,111900,245060080,1992,1992,1992,1992,6
20230918,111800,245048128,1992,1992,1992,1992,222
20230918,111700,244605904,1992,1991,1992,1991,17
20230918,111600,244572041,1992,1991,1992,1991,23
20230918,111500,244526234,1992,1992,1992,1992,528
20230918,111400,243474458,1992,1992,1992,1992,13
20230918,111300,243448562,1992,1992,1992,1992,18
20230918,111200,243412706,1992,1992,1992,1992,0
20230918,111100,243412706,1992,1992,1992,1992,18
20230918,111000,243376850,1992,1992,1992,1992,19
20230918,110900,243339002,1992,1992,1992,1992,30
20230918,110800,243279242,1992,1992,1992,1991,441
20230918,110700,242400990,1992,1992,1992,1992,30
20230918,110600,242341230,1992,1992,1992,1992,1016
20230918,110500,240317358,1992,1993,1993,1992,2528
20230918,110400,235281569,1993,1993,1993,1993,18
20230918,110300,235245695,1993,1993,1993,1993,0
20230918,110200,235245695,1993,1993,1993,1993,17
20230918,110100,235211814,1993,1993,1993,1993,0
20230918,110000,235211814,1993,1993,1993,1993,31
20230918,105900,235150031,1993,1993,1993,1993,0
20230918,105800,235150031,1993,1994,1994,1993,1057
20230918,105700,233043412,1993,1993,1993,1993,3
20230918,105600,233037433,1994,1994,1994,1994,18
20230918,105500,233001541,1994,1994,1994,1994,0
20230918,105400,233001541,1994,1994,1994,1994,25
20230918,105300,232951691,1994,1994,1994,1994,18
20230918,105200,232915799,1994,1994,1994,1994,0
20230918,105100,232915799,1994,1994,1994,1994,18
20230918,105000,232879907,1994,1994,1994,1994,0
20230918,104900,232879907,1994,1993,1994,1993,54
20230918,104800,232772275,1992,1992,1992,1992,198
20230918,104700,232377859,1993,1993,1993,1993,273
20230918,104600,231833770,1993,1993,1993,1993,0
20230918,104500,231833770,1993,1993,1993,1993,408
20230918,104400,231020626,1994,1994,1994,1994,25
20230918,104300,230970776,1994,1994,1994,1994,6
20230918,104200,230958812,1994,1994,1994,1994,12
20230918,104100,230934884,1994,1994,1994,1994,1
20230918,104000,230932890,1994,1994,1994,1994,19
20230918,103900,230895004,1994,1994,1994,1994,0
20230918,103800,230895004,1994,1994,1994,1994,30
20230918,103700,230835184,1994,1994,1994,1994,0
20230918,103600,230835184,1994,1994,1994,1994,18
20230918,103500,230799292,1994,1994,1994,1994,0
20230918,103400,230799292,1994,1994,1994,1994,27
20230918,103300,230745454,1995,1994,1995,1994,18
20230918,103200,230709548,1994,1994,1994,1994,7
20230918,103100,230695590,1995,1995,1995,1995,11
20230918,103000,230673645,1995,1993,1995,1993,130
20230918,102900,230414530,1994,1994,1994,1994,18
20230918,102800,230378638,1994,1994,1994,1994,13
20230918,102700,230352716,1994,1994,1994,1994,32
20230918,102600,230288908,1994,1994,1994,1994,0
20230918,102500,230288908,1994,1994,1994,1994,18
20230918,102400,230253016,1994,1994,1994,1994,12
20230918,102300,230229088,1994,1993,1994,1993,11
20230918,102200,230207159,1994,1993,1994,1993,37
20230918,102100,230133408,1993,1993,1993,1993,6
20230918,102000,230121450,1993,1993,1993,1993,12
20230918,101900,230097534,1993,1993,1993,1993,906
20230918,101800,228291876,1993,1993,1993,1993,12
20230918,101700,228267960,1993,1993,1993,1993,68
20230918,101600,228132436,1993,1993,1993,1993,85
20230918,101500,227963031,1994,1994,1994,1993,360
20230918,101400,227245530,1994,1994,1994,1994,106
20230918,101300,227034166,1994,1994,1994,1994,12
20230918,101200,227010238,1994,1993,1994,1992,129
20230918,101100,226753172,1994,1994,1994,1994,12
20230918,101000,226729244,1994,1994,1994,1994,6
20230918,100900,226717280,1994,1994,1994,1994,0
20230918,100800,226717280,1994,1994,1994,1994,6
20230918,100700,226705316,1994,1994,1994,1994,0
20230918,100600,226705316,1994,1994,1994,1994,6
20230918,100500,226693352,1994,1994,1994,1994,1
20230918,100400,226691358,1994,1994,1994,1994,50
20230918,100300,226591658,1995,1995,1995,1995,6
20230918,100200,226579688,1992,1994,1995,1992,1050
20230918,100100,224487988,1992,1993,1993,1992,16
20230918,100000,224456106,1995,1995,1995,1995,10
20230918,095900,224436156,1992,1992,1992,1992,1027
20230918,095800,222390372,1992,1994,1995,1992,2191
20230918,095700,218025446,1995,1994,1995,1994,10
20230918,095600,218005499,1995,1995,1995,1995,11
20230918,095500,217983554,1994,1995,1995,1994,22
20230918,095400,217939680,1994,1995,1995,1994,2
20230918,095300,217935691,1994,1995,1995,1994,106
20230918,095200,217724321,1995,1995,1995,1995,5
20230918,095100,217714346,1995,1995,1995,1995,0
20230918,095000,217714346,1995,1995,1995,1995,7
20230918,094900,217700381,1995,1995,1995,1995,0
20230918,094800,217700381,1995,1995,1995,1995,971
20230918,094700,215763236,1994,1994,1994,1994,55
20230918,094600,215653566,1995,1996,1996,1995,32
20230918,094500,215589720,1996,1996,1996,1996,0
20230918,094400,215589720,1996,1995,1996,1995,6251
20230918,094300,203112726,1994,1994,1994,1994,8
20230918,094200,203096774,1995,1995,1995,1995,6
20230918,094100,203084804,1995,1995,1995,1995,2
20230918,094000,203080814,1996,1996,1996,1996,6
20230918,093900,203068838,1995,1995,1995,1995,0
20230918,093800,203068838,1995,1994,1995,1994,242
20230918,093700,202586192,1995,1995,1995,1995,6
20230918,093600,202574222,1994,1994,1994,1994,361
20230918,093500,201854388,1994,1994,1994,1994,6
20230918,093400,201842424,1994,1994,1994,1994,0
20230918,093300,201842424,1994,1994,1994,1994,6
20230918,093200,201830460,1994,1994,1994,1994,100
20230918,093100,201631060,1994,1994,1994,1994,6
20230918,093000,201619096,1994,1994,1994,1994,501
20230918,092900,200620102,1993,1995,1995,1993,8
20230918,092800,200604150,1995,1995,1995,1995,0
20230918,092700,200604150,1995,1995,1995,1995,0
20230918,092600,200604150,1995,1996,1996,1995,779
20230918,092500,199049366,1997,1997,1997,1997,0
20230918,092400,199049366,1997,1997,1997,1997,0
20230918,092300,199049366,1997,1997,1997,1997,0
20230918,092200,199049366,1997,1996,1997,1996,1444
20230918,092100,196166131,1996,1996,1996,1996,0
20230918,092000,196166131,1996,1996,1996,1996,0
20230918,091900,196166131,1996,1996,1996,1996,300
20230918,091800,195567331,1997,1994,1997,1994,445
20230918,091700,194679971,1994,1994,1994,1994,4
20230918,091600,194671995,1994,1995,1997,1994,10325
20230918,091500,174064329,1994,1993,1994,1993,676
20230918,091400,172716761,1991,1991,1991,1991,0
20230918,091300,172716761,1991,1991,1991,1991,70
20230918,091200,172577391,1991,1991,1991,1991,0
20230918,091100,172577391,1991,1991,1991,1991,409
20230918,091000,171763072,1991,1990,1991,1990,1159
20230918,090900,169456646,1990,1990,1991,1990,290
20230918,090800,168879506,1990,1992,1992,1990,33904
20230918,090700,101409544,1993,1991,1993,1990,1860
20230918,090600,97706813,1991,1991,1991,1991,1875
20230918,090500,93973688,1991,1992,1992,1991,3233
20230918,090400,87536706,1991,1991,1991,1991,1285
20230918,090300,84978271,1992,1992,1992,1992,28304
20230918,090200,28596703,1991,1992,1992,1991,5608
20230918,090100,17430591,1992,1992,1992,1992,1008
20230918,090000,15422655,1992,1994,1994,1992,7738