stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,205600,256289315,1990,1990,1990,1990,1105
20230919,205500,256289315,1990,1990,1990,1990,0
20230919,205400,256289315,1990,1990,1990,1990,0
20230919,205300,256289315,1990,1990,1990,1990,0
20230919,205200,256289315,1990,1990,1990,1990,0
20230919,205100,256289315,1990,1990,1990,1990,0
20230919,205000,256289315,1990,1990,1990,1990,0
20230919,204900,256289315,1990,1990,1990,1990,0
20230919,204800,256289315,1990,1990,1990,1990,0
20230919,204700,256289315,1990,1990,1990,1990,0
20230919,204600,256289315,1990,1990,1990,1990,0
20230919,204500,256289315,1990,1990,1990,1990,0
20230919,204400,256289315,1990,1990,1990,1990,0
20230919,204300,256289315,1990,1990,1990,1990,0
20230919,204200,256289315,1990,1990,1990,1990,0
20230919,204100,256289315,1990,1990,1990,1990,0
20230919,204000,256289315,1990,1990,1990,1990,0
20230919,203900,256289315,1990,1990,1990,1990,0
20230919,203800,256289315,1990,1990,1990,1990,0
20230919,203700,256289315,1990,1990,1990,1990,0
20230919,203600,256289315,1990,1990,1990,1990,0
20230919,203500,256289315,1990,1990,1990,1990,0
20230919,203400,256289315,1990,1990,1990,1990,0
20230919,203300,256289315,1990,1990,1990,1990,0
20230919,203200,256289315,1990,1990,1990,1990,0
20230919,203100,256289315,1990,1990,1990,1990,0
20230919,203000,256289315,1990,1990,1990,1990,0
20230919,202900,256289315,1990,1990,1990,1990,0
20230919,202800,256289315,1990,1990,1990,1990,0
20230919,202700,256289315,1990,1990,1990,1990,0
20230919,202600,256289315,1990,1990,1990,1990,1105
20230919,202500,256289315,1990,1990,1990,1990,0
20230919,202400,256289315,1990,1990,1990,1990,0
20230919,202300,256289315,1990,1990,1990,1990,0
20230919,202200,256289315,1990,1990,1990,1990,0
20230919,202100,256289315,1990,1990,1990,1990,0
20230919,202000,256289315,1990,1990,1990,1990,0
20230919,201900,256289315,1990,1990,1990,1990,0
20230919,201800,256289315,1990,1990,1990,1990,0
20230919,201700,256289315,1990,1990,1990,1990,0
20230919,201600,256289315,1990,1990,1990,1990,0
20230919,201500,256289315,1990,1990,1990,1990,0
20230919,201400,256289315,1990,1990,1990,1990,0
20230919,201300,256289315,1990,1990,1990,1990,0
20230919,201200,256289315,1990,1990,1990,1990,0
20230919,201100,256289315,1990,1990,1990,1990,0
20230919,201000,256289315,1990,1990,1990,1990,0
20230919,200900,256289315,1990,1990,1990,1990,0
20230919,200800,256289315,1990,1990,1990,1990,0
20230919,200700,256289315,1990,1990,1990,1990,0
20230919,200600,256289315,1990,1990,1990,1990,0
20230919,200500,256289315,1990,1990,1990,1990,0
20230919,200400,256289315,1990,1990,1990,1990,0
20230919,200300,256289315,1990,1990,1990,1990,0
20230919,200200,256289315,1990,1990,1990,1990,0
20230919,200100,256289315,1990,1990,1990,1990,0
20230919,200000,256289315,1990,1990,1990,1990,0
20230919,195900,256289315,1990,1990,1990,1990,0
20230919,195800,256289315,1990,1990,1990,1990,0
20230919,195700,256289315,1990,1990,1990,1990,0
20230919,195600,256289315,1990,1990,1990,1990,1105
20230919,195500,256289315,1990,1990,1990,1990,0
20230919,195400,256289315,1990,1990,1990,1990,0
20230919,195300,256289315,1990,1990,1990,1990,0
20230919,195200,256289315,1990,1990,1990,1990,0
20230919,195100,256289315,1990,1990,1990,1990,0
20230919,195000,256289315,1990,1990,1990,1990,0
20230919,194900,256289315,1990,1990,1990,1990,0
20230919,194800,256289315,1990,1990,1990,1990,0
20230919,194700,256289315,1990,1990,1990,1990,0
20230919,194600,256289315,1990,1990,1990,1990,0
20230919,194500,256289315,1990,1990,1990,1990,0
20230919,194400,256289315,1990,1990,1990,1990,0
20230919,194300,256289315,1990,1990,1990,1990,0
20230919,194200,256289315,1990,1990,1990,1990,0
20230919,194100,256289315,1990,1990,1990,1990,0
20230919,194000,256289315,1990,1990,1990,1990,0
20230919,193900,256289315,1990,1990,1990,1990,0
20230919,193800,256289315,1990,1990,1990,1990,0
20230919,193700,256289315,1990,1990,1990,1990,0
20230919,193600,256289315,1990,1990,1990,1990,0
20230919,193500,256289315,1990,1990,1990,1990,0
20230919,193400,256289315,1990,1990,1990,1990,0
20230919,193300,256289315,1990,1990,1990,1990,0
20230919,193200,256289315,1990,1990,1990,1990,0
20230919,193100,256289315,1990,1990,1990,1990,0
20230919,193000,256289315,1990,1990,1990,1990,0
20230919,192900,256289315,1990,1990,1990,1990,0
20230919,192800,256289315,1990,1990,1990,1990,0
20230919,192700,256289315,1990,1990,1990,1990,0
20230919,192600,256289315,1990,1990,1990,1990,1105
20230919,192500,256289315,1990,1990,1990,1990,0
20230919,192400,256289315,1990,1990,1990,1990,0
20230919,192300,256289315,1990,1990,1990,1990,0
20230919,192200,256289315,1990,1990,1990,1990,0
20230919,192100,256289315,1990,1990,1990,1990,0
20230919,192000,256289315,1990,1990,1990,1990,0
20230919,191900,256289315,1990,1990,1990,1990,0
20230919,191800,256289315,1990,1990,1990,1990,0
20230919,191700,256289315,1990,1990,1990,1990,0
20230919,191600,256289315,1990,1990,1990,1990,0
20230919,191500,256289315,1990,1990,1990,1990,0
20230919,191400,256289315,1990,1990,1990,1990,0
20230919,191300,256289315,1990,1990,1990,1990,0
20230919,191200,256289315,1990,1990,1990,1990,0
20230919,191100,256289315,1990,1990,1990,1990,0
20230919,191000,256289315,1990,1990,1990,1990,0
20230919,190900,256289315,1990,1990,1990,1990,0
20230919,190800,256289315,1990,1990,1990,1990,0
20230919,190700,256289315,1990,1990,1990,1990,0
20230919,190600,256289315,1990,1990,1990,1990,0
20230919,190500,256289315,1990,1990,1990,1990,0
20230919,190400,256289315,1990,1990,1990,1990,0
20230919,190300,256289315,1990,1990,1990,1990,0
20230919,190200,256289315,1990,1990,1990,1990,0
20230919,190100,256289315,1990,1990,1990,1990,0
20230919,190000,256289315,1990,1990,1990,1990,0
20230919,185900,256289315,1990,1990,1990,1990,0
20230919,185800,256289315,1990,1990,1990,1990,0
20230919,185700,256289315,1990,1990,1990,1990,0
20230919,185600,256289315,1990,1990,1990,1990,1105
20230919,185500,256289315,1990,1990,1990,1990,0
20230919,185400,256289315,1990,1990,1990,1990,0
20230919,185300,256289315,1990,1990,1990,1990,0
20230919,185200,256289315,1990,1990,1990,1990,0
20230919,185100,256289315,1990,1990,1990,1990,0
20230919,185000,256289315,1990,1990,1990,1990,0
20230919,184900,256289315,1990,1990,1990,1990,0
20230919,184800,256289315,1990,1990,1990,1990,0
20230919,184700,256289315,1990,1990,1990,1990,0
20230919,184600,256289315,1990,1990,1990,1990,0
20230919,184500,256289315,1990,1990,1990,1990,0
20230919,184400,256289315,1990,1990,1990,1990,0
20230919,184300,256289315,1990,1990,1990,1990,0
20230919,184200,256289315,1990,1990,1990,1990,0
20230919,184100,256289315,1990,1990,1990,1990,0
20230919,184000,256289315,1990,1990,1990,1990,0
20230919,183900,256289315,1990,1990,1990,1990,0
20230919,183800,256289315,1990,1990,1990,1990,0
20230919,183700,256289315,1990,1990,1990,1990,0
20230919,183600,256289315,1990,1990,1990,1990,0
20230919,183500,256289315,1990,1990,1990,1990,0
20230919,183400,256289315,1990,1990,1990,1990,0
20230919,183300,256289315,1990,1990,1990,1990,0
20230919,183200,256289315,1990,1990,1990,1990,0
20230919,183100,256289315,1990,1990,1990,1990,0
20230919,183000,256289315,1990,1990,1990,1990,0
20230919,182900,256289315,1990,1990,1990,1990,0
20230919,182800,256289315,1990,1990,1990,1990,0
20230919,182700,256289315,1990,1990,1990,1990,0
20230919,182600,256289315,1990,1990,1990,1990,1105
20230919,182500,256289315,1990,1990,1990,1990,0
20230919,182400,256289315,1990,1990,1990,1990,0
20230919,182300,256289315,1990,1990,1990,1990,0
20230919,182200,256289315,1990,1990,1990,1990,0
20230919,182100,256289315,1990,1990,1990,1990,0
20230919,182000,256289315,1990,1990,1990,1990,0
20230919,181900,256289315,1990,1990,1990,1990,0
20230919,181800,256289315,1990,1990,1990,1990,0
20230919,181700,256289315,1990,1990,1990,1990,0
20230919,181600,256289315,1990,1990,1990,1990,0
20230919,181500,256289315,1990,1990,1990,1990,0
20230919,181400,256289315,1990,1990,1990,1990,0
20230919,181300,256289315,1990,1990,1990,1990,0
20230919,181200,256289315,1990,1990,1990,1990,0
20230919,181100,256289315,1990,1990,1990,1990,0
20230919,181000,256289315,1990,1990,1990,1990,0
20230919,180900,256289315,1990,1990,1990,1990,0
20230919,180800,256289315,1990,1990,1990,1990,0
20230919,180700,256289315,1990,1990,1990,1990,0
20230919,180600,256289315,1990,1990,1990,1990,0
20230919,180500,256289315,1990,1990,1990,1990,0
20230919,180400,256289315,1990,1990,1990,1990,0
20230919,180300,256289315,1990,1990,1990,1990,0
20230919,180200,256289315,1990,1990,1990,1990,0
20230919,180100,256289315,1990,1990,1990,1990,0
20230919,180000,256289315,1990,1990,1990,1990,0
20230919,175900,256289315,1990,1990,1990,1990,0
20230919,175800,256289315,1990,1990,1990,1990,0
20230919,175700,256289315,1990,1990,1990,1990,0
20230919,175600,256289315,1990,1990,1990,1990,1105
20230919,175500,256289315,1990,1990,1990,1990,0
20230919,175400,256289315,1990,1990,1990,1990,0
20230919,175300,256289315,1990,1990,1990,1990,0
20230919,175200,256289315,1990,1990,1990,1990,0
20230919,175100,256289315,1990,1990,1990,1990,0
20230919,175000,256289315,1990,1990,1990,1990,0
20230919,174900,256289315,1990,1990,1990,1990,0
20230919,174800,256289315,1990,1990,1990,1990,0
20230919,174700,256289315,1990,1990,1990,1990,0
20230919,174600,256289315,1990,1990,1990,1990,0
20230919,174500,256289315,1990,1990,1990,1990,0
20230919,174400,256289315,1990,1990,1990,1990,0
20230919,174300,256289315,1990,1990,1990,1990,0
20230919,174200,256289315,1990,1990,1990,1990,0
20230919,174100,256289315,1990,1990,1990,1990,0
20230919,174000,256289315,1990,1990,1990,1990,0
20230919,173900,256289315,1990,1990,1990,1990,0
20230919,173800,256289315,1990,1990,1990,1990,0
20230919,173700,256289315,1990,1990,1990,1990,0
20230919,173600,256289315,1990,1990,1990,1990,0
20230919,173500,256289315,1990,1990,1990,1990,0
20230919,173400,256289315,1990,1990,1990,1990,0
20230919,173300,256289315,1990,1990,1990,1990,0
20230919,173200,256289315,1990,1990,1990,1990,0
20230919,173100,256289315,1990,1990,1990,1990,0
20230919,173000,256289315,1990,1990,1990,1990,0
20230919,172900,256289315,1990,1990,1990,1990,0
20230919,172800,256289315,1990,1990,1990,1990,0
20230919,172700,256289315,1990,1990,1990,1990,0
20230919,172600,256289315,1990,1990,1990,1990,1105
20230919,172500,256289315,1990,1990,1990,1990,0
20230919,172400,256289315,1990,1990,1990,1990,0
20230919,172300,256289315,1990,1990,1990,1990,0
20230919,172200,256289315,1990,1990,1990,1990,0
20230919,172100,256289315,1990,1990,1990,1990,0
20230919,172000,256289315,1990,1990,1990,1990,0
20230919,171900,256289315,1990,1990,1990,1990,0
20230919,171800,256289315,1990,1990,1990,1990,0
20230919,171700,256289315,1990,1990,1990,1990,0
20230919,171600,256289315,1990,1990,1990,1990,0
20230919,171500,256289315,1990,1990,1990,1990,0
20230919,171400,256289315,1990,1990,1990,1990,0
20230919,171300,256289315,1990,1990,1990,1990,0
20230919,171200,256289315,1990,1990,1990,1990,0
20230919,171100,256289315,1990,1990,1990,1990,0
20230919,171000,256289315,1990,1990,1990,1990,0
20230919,170900,256289315,1990,1990,1990,1990,0
20230919,170800,256289315,1990,1990,1990,1990,0
20230919,170700,256289315,1990,1990,1990,1990,0
20230919,170600,256289315,1990,1990,1990,1990,0
20230919,170500,256289315,1990,1990,1990,1990,0
20230919,170400,256289315,1990,1990,1990,1990,0
20230919,170300,256289315,1990,1990,1990,1990,0
20230919,170200,256289315,1990,1990,1990,1990,0
20230919,170100,256289315,1990,1990,1990,1990,0
20230919,170000,256289315,1990,1990,1990,1990,0
20230919,165900,256289315,1990,1990,1990,1990,0
20230919,165800,256289315,1990,1990,1990,1990,0
20230919,165700,256289315,1990,1990,1990,1990,0
20230919,165600,256289315,1990,1990,1990,1990,1105
20230919,165500,256289315,1990,1990,1990,1990,0
20230919,165400,256289315,1990,1990,1990,1990,0
20230919,165300,256289315,1990,1990,1990,1990,0
20230919,165200,256289315,1990,1990,1990,1990,0
20230919,165100,256289315,1990,1990,1990,1990,0
20230919,165000,256289315,1990,1990,1990,1990,0
20230919,164900,256289315,1990,1990,1990,1990,0
20230919,164800,256289315,1990,1990,1990,1990,0
20230919,164700,256289315,1990,1990,1990,1990,0
20230919,164600,256289315,1990,1990,1990,1990,0
20230919,164500,256289315,1990,1990,1990,1990,0
20230919,164400,256289315,1990,1990,1990,1990,0
20230919,164300,256289315,1990,1990,1990,1990,0
20230919,164200,256289315,1990,1990,1990,1990,0
20230919,164100,256289315,1990,1990,1990,1990,0
20230919,164000,256289315,1990,1990,1990,1990,0
20230919,163900,256289315,1990,1990,1990,1990,0
20230919,163800,256289315,1990,1990,1990,1990,0
20230919,163700,256289315,1990,1990,1990,1990,0
20230919,163600,256289315,1990,1990,1990,1990,0
20230919,163500,256289315,1990,1990,1990,1990,0
20230919,163400,256289315,1990,1990,1990,1990,0
20230919,163300,256289315,1990,1990,1990,1990,0
20230919,163200,256289315,1990,1990,1990,1990,0
20230919,163100,256289315,1990,1990,1990,1990,0
20230919,163000,256289315,1990,1990,1990,1990,0
20230919,162900,256289315,1990,1990,1990,1990,0
20230919,162800,256289315,1990,1990,1990,1990,0
20230919,162700,256289315,1990,1990,1990,1990,0
20230919,162600,256289315,1990,1990,1990,1990,1105
20230919,162500,256289315,1990,1990,1990,1990,0
20230919,162400,256289315,1990,1990,1990,1990,0
20230919,162300,256289315,1990,1990,1990,1990,0
20230919,162200,256289315,1990,1990,1990,1990,0
20230919,162100,256289315,1990,1990,1990,1990,0
20230919,162000,256289315,1990,1990,1990,1990,0
20230919,161900,256289315,1990,1990,1990,1990,0
20230919,161800,256289315,1990,1990,1990,1990,0
20230919,161700,256289315,1990,1990,1990,1990,0
20230919,161600,256289315,1990,1990,1990,1990,0
20230919,161500,256289315,1990,1990,1990,1990,0
20230919,161400,256289315,1990,1990,1990,1990,0
20230919,161300,256289315,1990,1990,1990,1990,0
20230919,161200,256289315,1990,1990,1990,1990,0
20230919,161100,256289315,1990,1990,1990,1990,0
20230919,161000,256289315,1990,1990,1990,1990,0
20230919,160900,256289315,1990,1990,1990,1990,0
20230919,160800,256289315,1990,1990,1990,1990,0
20230919,160700,256289315,1990,1990,1990,1990,0
20230919,160600,256289315,1990,1990,1990,1990,0
20230919,160500,256289315,1990,1990,1990,1990,0
20230919,160400,256289315,1990,1990,1990,1990,0
20230919,160300,256289315,1990,1990,1990,1990,0
20230919,160200,256289315,1990,1990,1990,1990,0
20230919,160100,256289315,1990,1990,1990,1990,0
20230919,160000,256289315,1990,1990,1990,1990,0
20230919,155900,256289315,1990,1990,1990,1990,0
20230919,155800,256289315,1990,1990,1990,1990,0
20230919,155700,256289315,1990,1990,1990,1990,0
20230919,155600,256289315,1990,1990,1990,1990,1105
20230919,155500,256289315,1990,1990,1990,1990,0
20230919,155400,256289315,1990,1990,1990,1990,0
20230919,155300,256289315,1990,1990,1990,1990,0
20230919,155200,256289315,1990,1990,1990,1990,0
20230919,155100,256289315,1990,1990,1990,1990,0
20230919,155000,256289315,1990,1990,1990,1990,0
20230919,154900,256289315,1990,1990,1990,1990,0
20230919,154800,256289315,1990,1990,1990,1990,0
20230919,154700,256289315,1990,1990,1990,1990,0
20230919,154600,256289315,1990,1990,1990,1990,0
20230919,154500,256289315,1990,1990,1990,1990,0
20230919,154400,256289315,1990,1990,1990,1990,0
20230919,154300,256289315,1990,1990,1990,1990,0
20230919,154200,256289315,1990,1990,1990,1990,0
20230919,154100,256289315,1990,1990,1990,1990,0
20230919,154000,256289315,1990,1990,1990,1990,0
20230919,153900,256289315,1990,1990,1990,1990,0
20230919,153800,256289315,1990,1990,1990,1990,0
20230919,153700,256289315,1990,1990,1990,1990,0
20230919,153600,256289315,1990,1990,1990,1990,0
20230919,153500,256289315,1990,1990,1990,1990,0
20230919,153400,256289315,1990,1990,1990,1990,0
20230919,153300,256289315,1990,1990,1990,1990,0
20230919,153200,256289315,1990,1990,1990,1990,0
20230919,153100,256289315,1990,1990,1990,1990,0
20230919,153000,256289315,1990,1990,1990,1990,1105
20230919,152900,254090365,1990,1990,1990,1990,0
20230919,152800,254090365,1990,1990,1990,1990,0
20230919,152700,254090365,1990,1990,1990,1990,0
20230919,152600,254090365,1990,1990,1990,1990,0
20230919,152500,254090365,1990,1990,1990,1990,0
20230919,152400,254090365,1990,1990,1990,1990,0
20230919,152300,254090365,1990,1990,1990,1990,0
20230919,152200,254090365,1990,1990,1990,1990,0
20230919,152100,254090365,1990,1990,1990,1990,0
20230919,152000,254090365,1990,1990,1990,1990,0
20230919,151900,254090365,1990,1990,1990,1990,0
20230919,151800,254090365,1990,1990,1990,1990,738
20230919,151700,252621745,1991,1991,1991,1991,0
20230919,151600,252621745,1991,1991,1991,1991,0
20230919,151500,252621745,1991,1991,1991,1991,15
20230919,151400,252591880,1990,1990,1990,1990,0
20230919,151300,252591880,1990,1990,1990,1990,0
20230919,151200,252591880,1990,1990,1990,1990,1344
20230919,151100,249917320,1991,1991,1991,1991,5
20230919,151000,249907365,1991,1991,1991,1991,0
20230919,150900,249907365,1991,1991,1991,1991,5
20230919,150800,249897410,1990,1990,1990,1990,0
20230919,150700,249897410,1990,1990,1990,1990,0
20230919,150600,249897410,1990,1990,1990,1990,0
20230919,150500,249897410,1990,1990,1990,1990,0
20230919,150400,249897410,1990,1990,1990,1990,0
20230919,150300,249897410,1990,1990,1990,1990,19
20230919,150200,249859600,1991,1991,1991,1991,0
20230919,150100,249859600,1991,1991,1991,1991,0
20230919,150000,249859600,1991,1991,1991,1991,0
20230919,145900,249859600,1991,1991,1991,1991,0
20230919,145800,249859600,1991,1991,1991,1991,0
20230919,145700,249859600,1991,1991,1991,1991,0
20230919,145600,249859600,1991,1991,1991,1991,0
20230919,145500,249859600,1991,1991,1991,1991,10
20230919,145400,249839690,1991,1991,1991,1991,0
20230919,145300,249839690,1991,1991,1991,1991,0
20230919,145200,249839690,1991,1991,1991,1991,0
20230919,145100,249839690,1991,1991,1991,1991,0
20230919,145000,249839690,1991,1991,1991,1991,0
20230919,144900,249839690,1991,1991,1991,1991,0
20230919,144800,249839690,1991,1991,1991,1991,0
20230919,144700,249839690,1991,1991,1991,1991,0
20230919,144600,249839690,1991,1991,1991,1991,150
20230919,144500,249541040,1991,1991,1991,1991,0
20230919,144400,249541040,1991,1991,1991,1991,100
20230919,144300,249341940,1990,1990,1990,1990,0
20230919,144200,249341940,1990,1990,1990,1990,0
20230919,144100,249341940,1990,1991,1991,1990,2
20230919,144000,249337959,1991,1991,1991,1991,0
20230919,143900,249337959,1991,1991,1991,1990,1568
20230919,143800,246217619,1990,1990,1990,1990,0
20230919,143700,246217619,1990,1990,1990,1990,0
20230919,143600,246217619,1990,1991,1991,1990,16
20230919,143500,246185776,1993,1993,1993,1993,0
20230919,143400,246185776,1993,1993,1993,1993,0
20230919,143300,246185776,1993,1993,1993,1993,0
20230919,143200,246185776,1993,1993,1993,1993,0
20230919,143100,246185776,1993,1993,1993,1993,0
20230919,143000,246185776,1993,1993,1993,1993,0
20230919,142900,246185776,1993,1993,1993,1993,0
20230919,142800,246185776,1993,1993,1993,1993,0
20230919,142700,246185776,1993,1993,1993,1993,52
20230919,142600,246082140,1993,1993,1993,1993,0
20230919,142500,246082140,1993,1993,1993,1993,0
20230919,142400,246082140,1993,1993,1993,1993,0
20230919,142300,246082140,1993,1993,1993,1993,0
20230919,142200,246082140,1993,1993,1993,1993,0
20230919,142100,246082140,1993,1993,1993,1993,0
20230919,142000,246082140,1993,1993,1993,1993,0
20230919,141900,246082140,1993,1993,1993,1993,1
20230919,141800,246080147,1993,1993,1993,1993,1
20230919,141700,246078154,1993,1993,1993,1993,0
20230919,141600,246078154,1993,1993,1993,1993,0
20230919,141500,246078154,1993,1993,1993,1993,10
20230919,141400,246058224,1992,1992,1992,1992,0
20230919,141300,246058224,1992,1992,1992,1992,27
20230919,141200,246004440,1992,1992,1992,1992,3
20230919,141100,245998464,1992,1992,1992,1992,0
20230919,141000,245998464,1992,1991,1992,1991,12
20230919,140900,245974562,1991,1991,1991,1991,0
20230919,140800,245974562,1991,1991,1991,1991,385
20230919,140700,245208027,1991,1991,1991,1991,5
20230919,140600,245198072,1991,1991,1991,1991,0
20230919,140500,245198072,1991,1991,1991,1991,0
20230919,140400,245198072,1991,1991,1991,1991,50
20230919,140300,245098522,1990,1990,1990,1990,0
20230919,140200,245098522,1990,1990,1990,1990,15
20230919,140100,245068672,1990,1990,1990,1990,0
20230919,140000,245068672,1990,1990,1990,1990,0
20230919,135900,245068672,1990,1990,1990,1990,158
20230919,135800,244754252,1990,1990,1990,1990,5015
20230919,135700,234774402,1990,1990,1990,1990,1
20230919,135600,234772412,1990,1990,1990,1990,100
20230919,135500,234573412,1991,1991,1991,1991,0
20230919,135400,234573412,1991,1991,1991,1991,0
20230919,135300,234573412,1991,1991,1991,1991,60
20230919,135200,234453952,1991,1991,1991,1991,0
20230919,135100,234453952,1991,1991,1991,1991,0
20230919,135000,234453952,1991,1991,1991,1991,190
20230919,134900,234075662,1991,1991,1991,1991,1000
20230919,134800,232084662,1990,1990,1990,1990,0
20230919,134700,232084662,1990,1990,1990,1990,0
20230919,134600,232084662,1990,1990,1990,1990,0
20230919,134500,232084662,1990,1990,1990,1990,200
20230919,134400,231686662,1991,1991,1991,1991,0
20230919,134300,231686662,1991,1991,1991,1991,10
20230919,134200,231666752,1990,1990,1990,1990,0
20230919,134100,231666752,1990,1990,1990,1990,500
20230919,134000,230671752,1990,1990,1990,1990,16563
20230919,133900,197711382,1990,1990,1990,1990,0
20230919,133800,197711382,1990,1990,1990,1990,103
20230919,133700,197506412,1991,1991,1991,1991,0
20230919,133600,197506412,1991,1991,1991,1991,9
20230919,133500,197488493,1991,1991,1991,1991,140
20230919,133400,197209753,1991,1991,1991,1991,0
20230919,133300,197209753,1991,1991,1991,1991,0
20230919,133200,197209753,1991,1991,1991,1991,261
20230919,133100,196690102,1990,1990,1990,1990,0
20230919,133000,196690102,1990,1990,1990,1990,0
20230919,132900,196690102,1990,1990,1990,1990,1002
20230919,132800,194696122,1991,1991,1991,1991,0
20230919,132700,194696122,1991,1991,1991,1991,100
20230919,132600,194497022,1992,1992,1992,1992,0
20230919,132500,194497022,1992,1992,1992,1992,0
20230919,132400,194497022,1992,1992,1992,1992,0
20230919,132300,194497022,1992,1992,1992,1992,0
20230919,132200,194497022,1992,1992,1992,1992,0
20230919,132100,194497022,1992,1992,1992,1992,10
20230919,132000,194477102,1990,1990,1990,1990,0
20230919,131900,194477102,1990,1990,1990,1990,0
20230919,131800,194477102,1990,1990,1990,1990,8783
20230919,131700,176998932,1991,1991,1991,1991,0
20230919,131600,176998932,1991,1991,1991,1991,11217
20230919,131500,154665885,1991,1991,1991,1991,0
20230919,131400,154665885,1991,1991,1991,1991,0
20230919,131300,154665885,1991,1991,1991,1991,0
20230919,131200,154665885,1991,1991,1992,1991,80
20230919,131100,154506555,1992,1992,1992,1992,10
20230919,131000,154486635,1991,1991,1991,1991,0
20230919,130900,154486635,1991,1991,1991,1991,0
20230919,130800,154486635,1991,1991,1991,1991,0
20230919,130700,154486635,1991,1991,1991,1991,0
20230919,130600,154486635,1991,1991,1991,1991,0
20230919,130500,154486635,1991,1992,1992,1991,214
20230919,130400,154060350,1992,1992,1992,1992,0
20230919,130300,154060350,1992,1992,1992,1992,0
20230919,130200,154060350,1992,1992,1992,1992,0
20230919,130100,154060350,1992,1992,1992,1992,0
20230919,130000,154060350,1992,1992,1992,1992,0
20230919,125900,154060350,1992,1992,1992,1992,0
20230919,125800,154060350,1992,1992,1992,1992,0
20230919,125700,154060350,1992,1992,1992,1992,0
20230919,125600,154060350,1992,1992,1992,1992,0
20230919,125500,154060350,1992,1992,1992,1992,0
20230919,125400,154060350,1992,1992,1992,1992,0
20230919,125300,154060350,1992,1992,1992,1992,10
20230919,125200,154040430,1991,1991,1991,1991,15
20230919,125100,154010565,1992,1992,1992,1992,0
20230919,125000,154010565,1992,1992,1992,1992,0
20230919,124900,154010565,1992,1992,1992,1992,1
20230919,124800,154008573,1992,1992,1992,1992,0
20230919,124700,154008573,1992,1992,1992,1992,0
20230919,124600,154008573,1992,1992,1992,1992,0
20230919,124500,154008573,1992,1992,1992,1992,10
20230919,124400,153988653,1991,1991,1991,1991,94
20230919,124300,153801499,1991,1991,1991,1991,0
20230919,124200,153801499,1991,1991,1991,1991,0
20230919,124100,153801499,1991,1991,1991,1991,0
20230919,124000,153801499,1991,1991,1991,1991,2000
20230919,123900,149819499,1992,1992,1992,1992,0
20230919,123800,149819499,1992,1992,1992,1992,0
20230919,123700,149819499,1992,1992,1992,1992,0
20230919,123600,149819499,1992,1992,1992,1992,0
20230919,123500,149819499,1992,1992,1992,1992,0
20230919,123400,149819499,1992,1992,1992,1992,0
20230919,123300,149819499,1992,1992,1992,1992,0
20230919,123200,149819499,1992,1992,1992,1992,0
20230919,123100,149819499,1992,1992,1992,1992,0
20230919,123000,149819499,1992,1992,1992,1992,39
20230919,122900,149741811,1992,1992,1992,1992,0
20230919,122800,149741811,1992,1992,1992,1992,0
20230919,122700,149741811,1992,1992,1992,1992,0
20230919,122600,149741811,1992,1992,1992,1992,0
20230919,122500,149741811,1992,1992,1992,1992,0
20230919,122400,149741811,1992,1992,1992,1992,0
20230919,122300,149741811,1992,1992,1992,1992,0
20230919,122200,149741811,1992,1992,1992,1992,15
20230919,122100,149711931,1991,1991,1991,1991,4
20230919,122000,149703967,1991,1991,1991,1991,0
20230919,121900,149703967,1991,1991,1991,1991,0
20230919,121800,149703967,1991,1991,1991,1991,0
20230919,121700,149703967,1991,1991,1991,1991,0
20230919,121600,149703967,1991,1991,1991,1991,25
20230919,121500,149654192,1991,1991,1991,1991,0
20230919,121400,149654192,1991,1991,1991,1991,0
20230919,121300,149654192,1991,1991,1991,1991,0
20230919,121200,149654192,1991,1991,1991,1991,0
20230919,121100,149654192,1991,1991,1991,1991,1
20230919,121000,149652201,1991,1991,1991,1991,3
20230919,120900,149646228,1991,1991,1991,1991,1026
20230919,120800,147603462,1991,1991,1991,1991,0
20230919,120700,147603462,1991,1991,1991,1991,0
20230919,120600,147603462,1991,1991,1991,1991,0
20230919,120500,147603462,1991,1991,1991,1991,17
20230919,120400,147569615,1991,1992,1992,1991,981
20230919,120300,145615963,1992,1992,1992,1992,0
20230919,120200,145615963,1992,1992,1992,1992,0
20230919,120100,145615963,1992,1992,1992,1992,0
20230919,120000,145615963,1992,1992,1992,1992,0
20230919,115900,145615963,1992,1992,1992,1992,0
20230919,115800,145615963,1992,1992,1992,1992,0
20230919,115700,145615963,1992,1992,1992,1992,0
20230919,115600,145615963,1992,1992,1992,1992,0
20230919,115500,145615963,1992,1992,1992,1992,0
20230919,115400,145615963,1992,1992,1992,1992,0
20230919,115300,145615963,1992,1992,1992,1992,0
20230919,115200,145615963,1992,1992,1992,1992,0
20230919,115100,145615963,1992,1992,1992,1992,527
20230919,115000,144566179,1992,1992,1992,1992,0
20230919,114900,144566179,1992,1992,1992,1992,0
20230919,114800,144566179,1992,1992,1992,1992,0
20230919,114700,144566179,1992,1992,1992,1992,0
20230919,114600,144566179,1992,1992,1992,1992,0
20230919,114500,144566179,1992,1992,1992,1992,0
20230919,114400,144566179,1992,1992,1992,1992,0
20230919,114300,144566179,1992,1992,1992,1992,0
20230919,114200,144566179,1992,1992,1992,1992,0
20230919,114100,144566179,1992,1992,1992,1992,0
20230919,114000,144566179,1992,1992,1992,1992,0
20230919,113900,144566179,1992,1992,1992,1992,0
20230919,113800,144566179,1992,1992,1992,1992,0
20230919,113700,144566179,1992,1992,1992,1992,1
20230919,113600,144564187,1992,1992,1992,1992,0
20230919,113500,144564187,1992,1992,1992,1992,22
20230919,113400,144520363,1991,1991,1991,1991,10
20230919,113300,144500453,1991,1991,1991,1991,1000
20230919,113200,142509453,1991,1991,1991,1991,220
20230919,113100,142071433,1992,1992,1992,1992,0
20230919,113000,142071433,1992,1992,1992,1992,0
20230919,112900,142071433,1992,1992,1992,1992,100
20230919,112800,141872233,1991,1991,1991,1991,0
20230919,112700,141872233,1991,1991,1991,1991,0
20230919,112600,141872233,1991,1991,1991,1991,10
20230919,112500,141852323,1991,1991,1991,1991,0
20230919,112400,141852323,1991,1991,1991,1991,52
20230919,112300,141748791,1991,1991,1991,1991,0
20230919,112200,141748791,1991,1991,1991,1991,0
20230919,112100,141748791,1991,1991,1991,1991,0
20230919,112000,141748791,1991,1991,1991,1991,0
20230919,111900,141748791,1991,1991,1991,1991,0
20230919,111800,141748791,1991,1991,1991,1991,0
20230919,111700,141748791,1991,1991,1991,1991,0
20230919,111600,141748791,1991,1991,1991,1991,8
20230919,111500,141732863,1992,1992,1992,1992,0
20230919,111400,141732863,1992,1992,1992,1992,0
20230919,111300,141732863,1992,1992,1992,1992,31
20230919,111200,141671111,1992,1992,1992,1992,0
20230919,111100,141671111,1992,1992,1992,1992,0
20230919,111000,141671111,1992,1992,1992,1992,0
20230919,110900,141671111,1992,1992,1992,1992,0
20230919,110800,141671111,1992,1992,1992,1992,350
20230919,110700,140973911,1992,1992,1992,1992,0
20230919,110600,140973911,1992,1991,1992,1991,2003
20230919,110500,136983938,1992,1992,1992,1992,500
20230919,110400,135987938,1992,1992,1992,1992,0
20230919,110300,135987938,1992,1992,1992,1992,0
20230919,110200,135987938,1992,1992,1992,1992,0
20230919,110100,135987938,1992,1992,1992,1992,0
20230919,110000,135987938,1992,1992,1992,1992,1
20230919,105900,135985946,1991,1991,1991,1991,1
20230919,105800,135983955,1992,1992,1992,1992,0
20230919,105700,135983955,1992,1992,1992,1992,1
20230919,105600,135981963,1991,1991,1991,1991,451
20230919,105500,135084022,1991,1991,1991,1991,15
20230919,105400,135054157,1991,1991,1991,1991,312
20230919,105300,134432965,1991,1991,1991,1991,45
20230919,105200,134343370,1992,1992,1992,1992,0
20230919,105100,134343370,1992,1992,1992,1992,10
20230919,105000,134323450,1990,1990,1990,1990,0
20230919,104900,134323450,1990,1990,1990,1990,0
20230919,104800,134323450,1990,1990,1990,1990,0
20230919,104700,134323450,1990,1990,1990,1990,4276
20230919,104600,125814210,1992,1992,1992,1992,0
20230919,104500,125814210,1992,1992,1992,1992,0
20230919,104400,125814210,1992,1992,1992,1992,80
20230919,104300,125654850,1992,1992,1992,1992,0
20230919,104200,125654850,1992,1992,1992,1992,10
20230919,104100,125634930,1991,1991,1991,1991,0
20230919,104000,125634930,1991,1991,1991,1991,0
20230919,103900,125634930,1991,1991,1991,1991,500
20230919,103800,124639430,1992,1992,1992,1992,10
20230919,103700,124619510,1991,1991,1991,1991,1000
20230919,103600,122628510,1991,1991,1991,1991,2872
20230919,103500,116910358,1991,1991,1991,1991,0
20230919,103400,116910358,1991,1991,1991,1991,200
20230919,103300,116512158,1993,1991,1993,1991,6
20230919,103200,116500202,1991,1991,1991,1991,0
20230919,103100,116500202,1991,1991,1991,1991,0
20230919,103000,116500202,1991,1992,1992,1991,639
20230919,102900,115227545,1993,1993,1993,1993,0
20230919,102800,115227545,1993,1993,1993,1993,0
20230919,102700,115227545,1993,1993,1993,1993,1
20230919,102600,115225552,1993,1993,1993,1993,0
20230919,102500,115225552,1993,1993,1993,1993,0
20230919,102400,115225552,1993,1993,1993,1993,0
20230919,102300,115225552,1993,1993,1993,1993,0
20230919,102200,115225552,1993,1993,1993,1993,0
20230919,102100,115225552,1993,1993,1993,1993,0
20230919,102000,115225552,1993,1993,1993,1993,10
20230919,101900,115205622,1993,1992,1993,1992,49
20230919,101800,115108013,1992,1992,1992,1992,18
20230919,101700,115072157,1992,1992,1992,1992,26
20230919,101600,115020365,1993,1993,1993,1993,0
20230919,101500,115020365,1993,1993,1993,1993,0
20230919,101400,115020365,1993,1992,1993,1992,80
20230919,101300,114860995,1993,1993,1993,1993,0
20230919,101200,114860995,1993,1993,1993,1993,0
20230919,101100,114860995,1993,1993,1993,1993,50
20230919,101000,114761345,1993,1993,1993,1993,0
20230919,100900,114761345,1993,1993,1993,1993,10
20230919,100800,114741415,1992,1992,1992,1992,0
20230919,100700,114741415,1992,1992,1992,1992,1
20230919,100600,114739423,1993,1993,1993,1993,0
20230919,100500,114739423,1993,1993,1993,1993,0
20230919,100400,114739423,1993,1993,1993,1993,0
20230919,100300,114739423,1993,1993,1993,1993,10
20230919,100200,114719493,1991,1991,1991,1991,0
20230919,100100,114719493,1991,1991,1991,1991,0
20230919,100000,114719493,1991,1991,1991,1991,0
20230919,095900,114719493,1991,1991,1991,1991,260
20230919,095800,114201833,1993,1993,1993,1993,1
20230919,095700,114199840,1993,1993,1993,1993,0
20230919,095600,114199840,1993,1993,1993,1993,0
20230919,095500,114199840,1993,1991,1993,1991,71
20230919,095400,114058459,1993,1993,1993,1993,0
20230919,095300,114058459,1993,1993,1993,1993,0
20230919,095200,114058459,1993,1993,1993,1993,0
20230919,095100,114058459,1993,1993,1993,1993,0
20230919,095000,114058459,1993,1993,1993,1993,0
20230919,094900,114058459,1993,1993,1993,1993,0
20230919,094800,114058459,1993,1993,1993,1993,0
20230919,094700,114058459,1993,1993,1993,1993,0
20230919,094600,114058459,1993,1991,1993,1991,1024
20230919,094500,112019655,1993,1992,1993,1992,100
20230919,094400,111820408,1992,1992,1992,1992,0
20230919,094300,111820408,1992,1992,1992,1992,0
20230919,094200,111820408,1992,1992,1992,1992,0
20230919,094100,111820408,1992,1992,1992,1992,1
20230919,094000,111818416,1992,1992,1992,1992,812
20230919,093900,110200912,1993,1993,1993,1993,1
20230919,093800,110198919,1992,1992,1992,1992,302
20230919,093700,109597335,1992,1992,1992,1992,7
20230919,093600,109583391,1992,1992,1992,1992,455
20230919,093500,108677031,1992,1992,1992,1992,0
20230919,093400,108677031,1992,1992,1992,1992,0
20230919,093300,108677031,1992,1992,1992,1992,1388
20230919,093200,105912135,1993,1993,1993,1993,0
20230919,093100,105912135,1993,1993,1993,1993,15
20230919,093000,105882240,1997,1997,1997,1997,0
20230919,092900,105882240,1997,1997,1997,1997,0
20230919,092800,105882240,1997,1997,1997,1997,0
20230919,092700,105882240,1997,1997,1997,1997,1
20230919,092600,105880243,1997,1997,1997,1997,0
20230919,092500,105880243,1997,1997,1997,1997,0
20230919,092400,105880243,1997,1997,1997,1997,0
20230919,092300,105880243,1997,1997,1997,1997,0
20230919,092200,105880243,1997,1997,1997,1997,0
20230919,092100,105880243,1997,1995,1997,1995,20
20230919,092000,105840325,1992,1992,1992,1992,0
20230919,091900,105840325,1992,1992,1992,1992,600
20230919,091800,104645125,1992,1992,1992,1992,30
20230919,091700,104585365,1995,1992,1995,1992,807
20230919,091600,102977791,1992,1992,1992,1992,112
20230919,091500,102754687,1992,1993,1993,1992,16008
20230919,091400,70864156,1995,1993,1995,1993,26
20230919,091300,70812318,1995,1995,1995,1995,0
20230919,091200,70812318,1995,1995,1995,1995,213
20230919,091100,70387383,1995,1995,1995,1995,889
20230919,091000,68613828,1997,1997,1997,1997,0
20230919,090900,68613828,1997,1997,1997,1997,0
20230919,090800,68613828,1997,1997,1997,1997,0
20230919,090700,68613828,1997,1995,1997,1995,31901
20230919,090600,4928417,1995,1995,1995,1995,0
20230919,090500,4928417,1995,1995,1995,1995,300
20230919,090400,4329917,1995,1994,1995,1994,1562
20230919,090300,1213737,1993,1993,1993,1993,0
20230919,090200,1213737,1993,1993,1993,1993,16
20230919,090100,1181849,1993,1993,1993,1993,0
20230919,090000,1181849,1993,1993,1993,1993,593